# Last edited on 2013-12-20 13:46:56 by stolfilocal
# Exchange Bitstamp (USD per BTC) 2011--12-16 00:00 to 2013-12-20 15:30, 15 minute intervals.
Timestamp           !      Open !      High !       Low !     Close !     V.BTC !        V.USD !   WTPrice
2013-12-16 00:00:00 | 861.98000 | 861.99000 | 856.01000 | 860.00000 |   22.8688 |   19650.5000 | 859.26997
2013-12-16 00:15:00 | 860.00000 | 861.33000 | 855.00000 | 859.32000 |   30.0366 |   25750.3900 | 857.29988
2013-12-16 00:30:00 | 858.55000 | 860.00000 | 853.00000 | 855.00000 |   87.7757 |   75067.5000 | 855.21956
2013-12-16 00:45:00 | 859.32000 | 860.00000 | 855.01000 | 858.89000 |   13.0439 |   11177.1900 | 856.89006
2013-12-16 01:00:00 | 858.88000 | 863.30000 | 856.00000 | 863.30000 |   19.0366 |   16365.6000 | 859.68993
2013-12-16 01:15:00 | 863.17000 | 864.00000 | 856.00000 | 860.00000 |   12.3208 |   10624.8000 | 862.35001
2013-12-16 01:30:00 | 860.00000 | 862.99000 | 858.00000 | 858.00000 |   17.7658 |   15279.0800 | 860.02991
2013-12-16 01:45:00 | 858.08000 | 862.95000 | 855.56000 | 862.40000 |   27.4916 |   23564.7300 | 857.16005
2013-12-16 02:00:00 | 861.63000 | 862.86000 | 855.01000 | 862.83000 |   38.8139 |   33474.3100 | 862.43018
2013-12-16 02:15:00 | 862.40000 | 862.40000 | 857.31000 | 860.00000 |    1.7040 |    1464.8900 | 859.70001
2013-12-16 02:30:00 | 860.00000 | 862.83000 | 858.00000 | 860.00000 |   21.8382 |   18828.2600 | 862.16995
2013-12-16 02:45:00 | 858.00000 | 862.95000 | 858.00000 | 860.00000 |    6.7581 |    5823.2200 | 861.65999
2013-12-16 03:00:00 | 858.01000 | 861.00000 | 858.00000 | 861.00000 |   12.5166 |   10759.6300 | 859.62995
2013-12-16 03:15:00 | 861.00000 | 863.00000 | 856.54000 | 858.80000 |   15.0401 |   12943.7900 | 860.62000
2013-12-16 03:30:00 | 858.81000 | 858.85000 | 853.08000 | 856.54000 |   55.8344 |   47878.5900 | 857.51029
2013-12-16 03:45:00 | 856.49000 | 856.50000 | 850.11000 | 851.95000 |   34.7658 |   29664.6300 | 853.26983
2013-12-16 04:00:00 | 851.95000 | 855.50000 | 850.10000 | 855.50000 |   19.4915 |   16595.1000 | 851.40004
2013-12-16 04:15:00 | 855.00000 | 859.12000 | 850.46000 | 859.12000 |   14.6632 |   12544.3700 | 855.50005
2013-12-16 04:30:00 | 857.97000 | 861.00000 | 855.90000 | 858.12000 |   19.0159 |   16327.6100 | 858.62991
2013-12-16 04:45:00 | 858.10000 | 859.91000 | 858.10000 | 859.91000 |   13.6866 |   11757.3400 | 859.03995
2013-12-16 05:00:00 | 859.91000 | 860.10000 | 850.30000 | 856.24000 |   65.2123 |   55724.5800 | 854.51018
2013-12-16 05:15:00 | 853.49000 | 855.47000 | 850.30000 | 850.30000 |   27.4248 |   23351.3900 | 851.47015
2013-12-16 05:30:00 | 850.30000 | 853.78000 | 850.00000 | 850.10000 |  140.2050 |  119192.5800 | 850.13082
2013-12-16 05:45:00 | 850.10000 | 853.00000 | 850.00000 | 850.00000 |   29.5735 |   25140.7300 | 850.11012
2013-12-16 06:00:00 | 850.00000 | 853.78000 | 850.00000 | 850.02000 |   85.4882 |   72680.3400 | 850.17982
2013-12-16 06:15:00 | 850.02000 | 850.99000 | 841.01000 | 841.01000 |   73.9759 |   62688.6700 | 847.41965
2013-12-16 06:30:00 | 842.88000 | 849.44000 | 837.87000 | 841.76000 |   89.3133 |   75063.3800 | 840.45035
2013-12-16 06:45:00 | 841.76000 | 842.44000 | 836.52000 | 837.26000 |   61.4526 |   51486.1900 | 837.82019
2013-12-16 07:00:00 | 841.81000 | 841.82000 | 836.76000 | 841.27000 |   10.8154 |    9063.0100 | 837.96994
2013-12-16 07:15:00 | 841.27000 | 849.92000 | 838.00000 | 849.92000 |   81.8137 |   68961.5900 | 842.91036
2013-12-16 07:30:00 | 846.69000 | 849.95000 | 841.07000 | 845.50000 |   39.3006 |   33224.6900 | 845.40003
2013-12-16 07:45:00 | 844.83000 | 845.59000 | 841.00000 | 841.00000 |   61.0603 |   51374.3400 | 841.37002
2013-12-16 08:00:00 | 841.00000 | 851.48000 | 840.00000 | 846.00000 |  161.0004 |  135617.0700 | 842.34007
2013-12-16 08:15:00 | 844.00000 | 849.90000 | 841.50000 | 842.11000 |   29.7450 |   25191.5900 | 846.91982
2013-12-16 08:30:00 | 849.00000 | 849.00000 | 840.00000 | 840.00000 |   94.6854 |   79695.8200 | 841.69061
2013-12-16 08:45:00 | 839.94000 | 840.00000 | 836.00000 | 836.00000 |   77.6493 |   65180.4100 | 839.41994
2013-12-16 09:00:00 | 836.00000 | 836.00000 | 825.00000 | 832.04000 |  441.7249 |  365446.6800 | 827.31730
2013-12-16 09:15:00 | 832.03000 | 834.40000 | 812.93000 | 824.89000 |  550.2004 |  450680.2700 | 819.12025
2013-12-16 09:30:00 | 813.47000 | 829.12000 | 810.00000 | 823.20000 |  731.1981 |  597299.9100 | 816.87833
2013-12-16 09:45:00 | 823.99000 | 838.00000 | 815.00000 | 821.87000 |  286.3817 |  236514.1900 | 825.87058
2013-12-16 10:00:00 | 825.89000 | 830.00000 | 812.00000 | 812.00000 |  419.0198 |  343005.3800 | 818.58990
2013-12-16 10:15:00 | 814.01000 | 819.98000 | 807.11000 | 808.20000 |  552.4437 |  448370.2400 | 811.61253
2013-12-16 10:30:00 | 808.20000 | 811.99000 | 801.00000 | 809.00000 |  657.1676 |  528736.0400 | 804.56804
2013-12-16 10:45:00 | 810.00000 | 816.00000 | 810.00000 | 815.00000 |  242.3345 |  197253.3700 | 813.97135
2013-12-16 11:00:00 | 815.00000 | 830.00000 | 811.00000 | 819.22000 |  498.2385 |  408609.8800 | 820.10907
2013-12-16 11:15:00 | 817.87000 | 823.00000 | 815.86000 | 820.00000 |   79.4107 |   65051.6700 | 819.18007
2013-12-16 11:30:00 | 820.00000 | 822.00000 | 807.00000 | 808.50000 |  336.9773 |  274356.4300 | 814.16888
2013-12-16 11:45:00 | 807.00000 | 814.89000 | 804.00000 | 812.00000 |  231.9940 |  187750.6500 | 809.29113
2013-12-16 12:00:00 | 812.00000 | 812.00000 | 802.15000 | 805.60000 |  308.4686 |  247879.0700 | 803.57948
2013-12-16 12:15:00 | 805.60000 | 809.30000 | 800.00000 | 807.00000 |  632.8079 |  507340.0200 | 801.72834
2013-12-16 12:30:00 | 807.17000 | 814.98000 | 790.00000 | 791.03000 |  582.7649 |  466237.3100 | 800.04357
2013-12-16 12:45:00 | 790.00000 | 797.00000 | 775.10000 | 791.63000 | 1160.2516 |  908224.4400 | 782.78234
2013-12-16 13:00:00 | 791.63000 | 791.63000 | 777.51000 | 784.90000 |  445.9428 |  350261.9900 | 785.44157
2013-12-16 13:15:00 | 784.50000 | 784.50000 | 730.80000 | 730.80000 | 2536.5712 | 1920777.8400 | 757.23396
2013-12-16 13:30:00 | 730.69000 | 785.01000 | 725.01000 | 769.00000 | 1495.0016 | 1132722.7300 | 757.67324
2013-12-16 13:45:00 | 761.60000 | 773.97000 | 761.60000 | 771.50000 |  645.3430 |  496483.4000 | 769.33255
2013-12-16 14:00:00 | 770.96000 | 808.94000 | 770.00000 | 808.94000 | 1051.7223 |  822555.2200 | 782.10307
2013-12-16 14:15:00 | 801.48000 | 803.40000 | 779.00000 | 779.00000 |  545.0736 |  430511.4100 | 789.82250
2013-12-16 14:30:00 | 781.09000 | 788.00000 | 751.00000 | 761.75000 | 1213.8212 |  925977.8700 | 762.86186
2013-12-16 14:45:00 | 761.01000 | 774.87000 | 750.00000 | 771.30000 |  645.9611 |  488708.9400 | 756.56094
2013-12-16 15:00:00 | 771.30000 | 775.00000 | 759.24000 | 775.00000 |  563.4507 |  430741.4100 | 764.47049
2013-12-16 15:15:00 | 771.00000 | 775.00000 | 765.01000 | 772.92000 |  370.5478 |  286040.2600 | 771.93894
2013-12-16 15:30:00 | 772.00000 | 786.90000 | 765.00000 | 785.00000 |  486.8608 |  377916.2200 | 776.23051
2013-12-16 15:45:00 | 784.99000 | 786.98000 | 765.00000 | 783.29000 |  384.7190 |  299565.1400 | 778.65952
2013-12-16 16:00:00 | 783.29000 | 789.00000 | 766.14000 | 775.74000 |  278.0520 |  216472.0400 | 778.53072
2013-12-16 16:15:00 | 766.81000 | 776.00000 | 766.80000 | 775.99000 |  135.2790 |  104808.7600 | 774.75983
2013-12-16 16:30:00 | 775.74000 | 777.00000 | 766.04000 | 775.70000 |  239.5245 |  185516.8300 | 774.52138
2013-12-16 16:45:00 | 775.70000 | 776.90000 | 766.11000 | 773.96000 |  166.8866 |  128672.7600 | 771.01926
2013-12-16 17:00:00 | 773.90000 | 773.90000 | 758.85000 | 760.00000 |  370.8432 |  283191.2400 | 763.64153
2013-12-16 17:15:00 | 760.00000 | 766.98000 | 751.03000 | 754.00000 |  440.2935 |  333065.2800 | 756.46202
2013-12-16 17:30:00 | 755.00000 | 756.99000 | 720.00000 | 740.75000 | 1798.8706 | 1324457.1200 | 736.27148
2013-12-16 17:45:00 | 741.00000 | 748.50000 | 723.15000 | 729.00000 |  803.8513 |  590341.4500 | 734.39139
2013-12-16 18:00:00 | 725.00000 | 728.00000 | 665.00000 | 676.11000 | 3391.1398 | 2357584.7100 | 695.21897
2013-12-16 18:15:00 | 677.30000 | 726.00000 | 665.00000 | 721.00000 | 2351.1798 | 1621959.6400 | 689.84926
2013-12-16 18:30:00 | 723.98000 | 725.00000 | 686.77000 | 705.00000 | 1701.5213 | 1200190.5300 | 705.36320
2013-12-16 18:45:00 | 705.48000 | 722.00000 | 700.05000 | 722.00000 |  833.1171 |  592568.4200 | 711.26664
2013-12-16 19:00:00 | 719.89000 | 739.00000 | 691.23000 | 691.23000 | 2155.6190 | 1544149.3000 | 716.33685
2013-12-16 19:15:00 | 696.00000 | 705.94000 | 675.00000 | 689.00000 | 2332.5291 | 1603373.2300 | 687.39689
2013-12-16 19:30:00 | 689.00000 | 691.17000 | 653.00000 | 658.00000 | 2270.7111 | 1512302.0200 | 666.00371
2013-12-16 19:45:00 | 659.05000 | 692.00000 | 651.34000 | 671.66000 | 1877.2117 | 1264743.0100 | 673.73487
2013-12-16 20:00:00 | 670.00000 | 730.00000 | 661.23000 | 720.00000 | 1864.5995 | 1272996.9100 | 682.71867
2013-12-16 20:15:00 | 719.97000 | 720.00000 | 685.10000 | 700.05000 | 1513.3698 | 1059040.3100 | 699.78952
2013-12-16 20:30:00 | 701.00000 | 715.00000 | 679.90000 | 680.00000 | 1436.2988 |  999559.9700 | 695.92758
2013-12-16 20:45:00 | 680.00000 | 711.00000 | 679.36000 | 709.90000 | 1237.1601 |  865764.7700 | 699.80012
2013-12-16 21:00:00 | 709.80000 | 710.90000 | 694.00000 | 706.00000 |  933.4278 |  655907.7100 | 702.68712
2013-12-16 21:15:00 | 705.00000 | 735.00000 | 701.48000 | 730.00000 | 1528.6696 | 1097078.8400 | 717.66906
2013-12-16 21:30:00 | 730.00000 | 750.00000 | 701.11000 | 732.00000 | 1844.6322 | 1351719.6300 | 732.78546
2013-12-16 21:45:00 | 731.00000 | 731.00000 | 705.47000 | 718.99000 |  850.4999 |  611152.2000 | 718.57994
2013-12-16 22:00:00 | 719.00000 | 733.00000 | 713.61000 | 727.90000 |  504.6400 |  366075.9000 | 725.41997
2013-12-16 22:15:00 | 727.89000 | 727.89000 | 715.11000 | 715.11000 |  263.8379 |  189781.0100 | 719.30922
2013-12-16 22:30:00 | 715.01000 | 715.01000 | 682.07000 | 708.30000 | 1374.7096 |  956686.8600 | 695.91923
2013-12-16 22:45:00 | 705.91000 | 708.30000 | 690.07000 | 698.00000 |  504.6651 |  351733.2300 | 696.96368
2013-12-16 23:00:00 | 698.00000 | 705.90000 | 675.00000 | 675.00000 |  691.8692 |  474594.0400 | 685.95919
2013-12-16 23:15:00 | 677.00000 | 685.99000 | 658.00000 | 675.00000 | 1977.1494 | 1318616.8300 | 666.92827
2013-12-16 23:30:00 | 673.99000 | 675.00000 | 661.00000 | 668.93000 |  540.8408 |  361909.3300 | 669.16061
2013-12-16 23:45:00 | 670.00000 | 692.45000 | 668.93000 | 691.00000 |  884.1109 |  605307.5300 | 684.65114
2013-12-17 00:00:00 | 690.50000 | 696.97000 | 678.41000 | 678.41000 |  933.5587 |  644732.6600 | 690.61824
2013-12-17 00:15:00 | 678.41000 | 684.00000 | 675.01000 | 675.20000 |  303.7662 |  205770.7400 | 677.39831
2013-12-17 00:30:00 | 679.88000 | 694.63000 | 672.68000 | 693.96000 |  393.1517 |  268837.5400 | 683.80099
2013-12-17 00:45:00 | 683.21000 | 692.94000 | 681.10000 | 685.00000 |  207.6463 |  142374.5300 | 685.65888
2013-12-17 01:00:00 | 682.51000 | 684.90000 | 673.09000 | 676.25000 |  329.1096 |  223198.8100 | 678.18983
2013-12-17 01:15:00 | 677.00000 | 688.96000 | 664.66000 | 674.00000 |  488.4507 |  328283.1200 | 672.09054
2013-12-17 01:30:00 | 674.00000 | 676.00000 | 659.02000 | 659.02000 |  270.9736 |  180398.3500 | 665.74146
2013-12-17 01:45:00 | 659.02000 | 661.00000 | 623.00000 | 656.00000 | 3673.5299 | 2371664.7100 | 645.60921
2013-12-17 02:00:00 | 655.00000 | 662.99000 | 629.84000 | 636.27000 |  946.4426 |  613090.2300 | 647.78383
2013-12-17 02:15:00 | 636.27000 | 650.00000 | 626.99000 | 647.00000 |  765.5124 |  486699.6300 | 635.78285
2013-12-17 02:30:00 | 640.00000 | 650.00000 | 613.11000 | 618.00000 |  915.8212 |  574157.4200 | 626.93178
2013-12-17 02:45:00 | 617.00000 | 635.00000 | 612.51000 | 625.00000 |  945.9022 |  586453.0800 | 619.99336
2013-12-17 03:00:00 | 625.00000 | 639.99000 | 617.01000 | 639.05000 |  898.5808 |  568919.4400 | 633.13110
2013-12-17 03:15:00 | 639.05000 | 670.00000 | 628.75000 | 658.42000 | 1196.3410 |  779669.4600 | 651.71175
2013-12-17 03:30:00 | 657.00000 | 669.90000 | 631.00000 | 651.90000 |  699.7959 |  452170.0100 | 646.14556
2013-12-17 03:45:00 | 652.00000 | 656.80000 | 631.83000 | 631.83000 |  453.5876 |  291646.9800 | 642.97830
2013-12-17 04:00:00 | 631.83000 | 657.20000 | 626.00000 | 636.29000 |  526.0111 |  337010.5300 | 640.69091
2013-12-17 04:15:00 | 636.35000 | 647.05000 | 634.81000 | 644.98000 |  333.3904 |  213446.5900 | 640.23020
2013-12-17 04:30:00 | 641.79000 | 644.23000 | 631.02000 | 644.22000 |  297.6277 |  190332.6100 | 639.49894
2013-12-17 04:45:00 | 644.22000 | 663.00000 | 644.22000 | 652.75000 |  367.7478 |  241297.2400 | 656.14875
2013-12-17 05:00:00 | 658.65000 | 664.00000 | 650.03000 | 657.99000 |  230.3295 |  151635.0800 | 658.33982
2013-12-17 05:15:00 | 657.99000 | 662.63000 | 653.31000 | 660.00000 |  200.9760 |  132231.8900 | 657.94877
2013-12-17 05:30:00 | 654.36000 | 674.93000 | 653.41000 | 670.00000 |  321.6218 |  213241.9800 | 663.02088
2013-12-17 05:45:00 | 667.98000 | 696.00000 | 667.98000 | 690.02000 |  595.1515 |  408298.4900 | 686.04129
2013-12-17 06:00:00 | 690.02000 | 709.00000 | 690.00000 | 694.10000 | 1090.9502 |  761658.0500 | 698.16026
2013-12-17 06:15:00 | 694.10000 | 740.00000 | 694.10000 | 736.00000 | 1264.7283 |  918530.5600 | 726.26709
2013-12-17 06:30:00 | 736.00000 | 740.00000 | 715.01000 | 720.02000 |  890.1432 |  650760.5200 | 731.07394
2013-12-17 06:45:00 | 725.75000 | 740.00000 | 720.00000 | 730.01000 |  377.2576 |  275220.3000 | 729.52878
2013-12-17 07:00:00 | 730.02000 | 748.89000 | 730.01000 | 748.88000 |  545.6514 |  405004.9000 | 742.24106
2013-12-17 07:15:00 | 748.88000 | 750.00000 | 730.51000 | 733.00000 |  445.2085 |  330504.5500 | 742.35908
2013-12-17 07:30:00 | 731.00000 | 737.99000 | 713.10000 | 713.10000 |  575.6990 |  417859.1000 | 725.82917
2013-12-17 07:45:00 | 716.10000 | 728.99000 | 710.00000 | 722.00000 |  384.3899 |  275542.2300 | 716.82997
2013-12-17 08:00:00 | 720.00000 | 739.89000 | 720.00000 | 727.49000 |  339.5012 |  247656.1600 | 729.47057
2013-12-17 08:15:00 | 726.90000 | 733.00000 | 720.00000 | 726.98000 |  167.4747 |  121605.2200 | 726.11108
2013-12-17 08:30:00 | 720.02000 | 726.64000 | 714.00000 | 715.00000 |  242.1220 |  173865.5400 | 718.09067
2013-12-17 08:45:00 | 715.01000 | 725.00000 | 714.00000 | 718.01000 |   93.1950 |   66894.3900 | 717.78935
2013-12-17 09:00:00 | 719.97000 | 719.98000 | 700.01000 | 701.00000 |  346.1125 |  243940.5200 | 704.80123
2013-12-17 09:15:00 | 701.99000 | 709.94000 | 695.00000 | 696.71000 |  325.8824 |  228678.5700 | 701.72112
2013-12-17 09:30:00 | 695.81000 | 702.00000 | 690.00000 | 690.00000 |  442.6374 |  307486.2100 | 694.66836
2013-12-17 09:45:00 | 695.00000 | 705.00000 | 690.00000 | 704.51000 |  233.5891 |  163049.7600 | 698.01968
2013-12-17 10:00:00 | 705.00000 | 707.45000 | 687.51000 | 687.51000 |  352.5279 |  244301.4400 | 692.99892
2013-12-17 10:15:00 | 688.97000 | 692.89000 | 675.01000 | 676.00000 |  812.0391 |  552648.6000 | 680.56894
2013-12-17 10:30:00 | 685.15000 | 692.90000 | 678.59000 | 692.90000 |  283.7713 |  194868.7200 | 686.71053
2013-12-17 10:45:00 | 692.90000 | 704.00000 | 690.65000 | 703.93000 |  225.7646 |  157751.1000 | 698.74149
2013-12-17 11:00:00 | 704.00000 | 718.86000 | 702.00000 | 704.44000 |  419.5139 |  298149.5400 | 710.70233
2013-12-17 11:15:00 | 705.83000 | 705.83000 | 701.00000 | 702.00000 |  182.1653 |  128074.7600 | 703.06879
2013-12-17 11:30:00 | 701.01000 | 708.00000 | 694.00000 | 708.00000 |  266.8856 |  186501.8600 | 698.80831
2013-12-17 11:45:00 | 708.00000 | 713.00000 | 700.00000 | 706.31000 |  400.6607 |  282610.1700 | 705.36039
2013-12-17 12:00:00 | 703.23000 | 706.29000 | 689.10000 | 698.91000 |  314.6848 |  218656.2400 | 694.84216
2013-12-17 12:15:00 | 698.91000 | 698.91000 | 690.01000 | 691.30000 |  193.7259 |  134141.3900 | 692.42885
2013-12-17 12:30:00 | 692.50000 | 692.50000 | 679.17000 | 680.00000 |  351.5031 |  240509.5200 | 684.23159
2013-12-17 12:45:00 | 680.01000 | 688.88000 | 675.01000 | 678.00000 |  491.7802 |  333781.1300 | 678.72015
2013-12-17 13:00:00 | 678.00000 | 678.00000 | 661.04000 | 666.99000 |  784.1212 |  524037.0900 | 668.31137
2013-12-17 13:15:00 | 667.00000 | 671.20000 | 663.00000 | 666.00000 |  813.4882 |  542106.6800 | 666.39775
2013-12-17 13:30:00 | 666.00000 | 678.88000 | 663.48000 | 674.00000 |  426.4220 |  286065.7400 | 670.85127
2013-12-17 13:45:00 | 671.65000 | 671.65000 | 661.01000 | 662.01000 |  440.9998 |  292854.6400 | 664.06984
2013-12-17 14:00:00 | 662.01000 | 679.00000 | 661.01000 | 679.00000 |  415.0793 |  278219.1800 | 670.27957
2013-12-17 14:15:00 | 679.00000 | 687.00000 | 676.00000 | 679.00000 |  530.1987 |  362040.3400 | 682.83899
2013-12-17 14:30:00 | 678.99000 | 689.00000 | 671.11000 | 680.00000 |  333.4070 |  227539.7900 | 682.46854
2013-12-17 14:45:00 | 683.95000 | 696.97000 | 680.12000 | 692.01000 |  194.4003 |  133850.4600 | 688.53009
2013-12-17 15:00:00 | 690.01000 | 696.90000 | 685.00000 | 685.00000 |  267.8285 |  185195.2100 | 691.46942
2013-12-17 15:15:00 | 684.71000 | 688.90000 | 678.00000 | 678.59000 |  264.6062 |  180513.9700 | 682.19853
2013-12-17 15:30:00 | 682.00000 | 682.99000 | 675.00000 | 682.99000 |  250.9745 |  170340.9200 | 678.71797
2013-12-17 15:45:00 | 682.99000 | 687.80000 | 681.50000 | 684.36000 |  194.6253 |  133329.7400 | 685.05866
2013-12-17 16:00:00 | 684.90000 | 695.00000 | 684.00000 | 690.00000 |  230.8816 |  159022.1300 | 688.76053
2013-12-17 16:15:00 | 688.82000 | 694.99000 | 685.00000 | 691.00000 |  300.5776 |  206950.3700 | 688.50895
2013-12-17 16:30:00 | 691.01000 | 695.00000 | 690.02000 | 694.49000 |  345.2640 |  239272.0800 | 693.01199
2013-12-17 16:45:00 | 690.05000 | 694.99000 | 686.70000 | 690.02000 |  430.3211 |  297240.2700 | 690.74067
2013-12-17 17:00:00 | 692.00000 | 699.99000 | 690.01000 | 698.95000 |  301.9965 |  209902.2200 | 695.04849
2013-12-17 17:15:00 | 697.01000 | 718.00000 | 697.01000 | 709.00000 |  829.0498 |  587630.3300 | 708.79978
2013-12-17 17:30:00 | 709.00000 | 716.99000 | 703.00000 | 705.00000 |  646.0735 |  458093.9900 | 709.04317
2013-12-17 17:45:00 | 705.00000 | 711.48000 | 703.27000 | 710.00000 |  243.0582 |  172230.8900 | 708.59938
2013-12-17 18:00:00 | 709.00000 | 712.00000 | 702.02000 | 707.00000 |  254.0308 |  179637.9900 | 707.15030
2013-12-17 18:15:00 | 706.99000 | 709.96000 | 704.79000 | 709.96000 |  145.4457 |  102757.5800 | 706.50118
2013-12-17 18:30:00 | 709.96000 | 718.00000 | 707.77000 | 710.05000 |  393.7385 |  280723.4400 | 712.96919
2013-12-17 18:45:00 | 711.00000 | 717.10000 | 710.10000 | 714.05000 |  136.0735 |   97213.7300 | 714.42067
2013-12-17 19:00:00 | 714.05000 | 716.16000 | 704.00000 | 704.00000 |  380.3734 |  269369.6900 | 708.17181
2013-12-17 19:15:00 | 703.87000 | 709.90000 | 702.01000 | 707.98000 |   88.5978 |   62445.4500 | 704.81972
2013-12-17 19:30:00 | 707.97000 | 714.00000 | 704.00000 | 704.00000 |  123.0117 |   87239.9100 | 709.20029
2013-12-17 19:45:00 | 705.02000 | 711.75000 | 700.00000 | 707.07000 |  174.5621 |  122837.7200 | 703.69053
2013-12-17 20:00:00 | 707.07000 | 709.00000 | 694.00000 | 695.11000 |  243.7072 |  170799.5300 | 700.83903
2013-12-17 20:15:00 | 699.01000 | 702.66000 | 690.00000 | 697.82000 |  407.0221 |  282416.8600 | 693.86123
2013-12-17 20:30:00 | 690.00000 | 695.00000 | 680.00000 | 682.05000 |  394.4359 |  270913.3900 | 686.83762
2013-12-17 20:45:00 | 685.00000 | 685.00000 | 663.01000 | 678.90000 |  907.2104 |  611868.6000 | 674.45058
2013-12-17 21:00:00 | 678.37000 | 678.89000 | 664.00000 | 673.40000 |  205.8697 |  137998.5500 | 670.31990
2013-12-17 21:15:00 | 673.40000 | 689.99000 | 670.00000 | 684.99000 |  318.7618 |  217093.0200 | 681.05086
2013-12-17 21:30:00 | 686.99000 | 695.00000 | 685.00000 | 689.61000 |  254.7293 |  175941.4600 | 690.69974
2013-12-17 21:45:00 | 690.00000 | 692.00000 | 679.63000 | 679.63000 |  209.7849 |  143828.8700 | 685.60151
2013-12-17 22:00:00 | 680.00000 | 686.22000 | 676.90000 | 682.40000 |   98.0672 |   66778.8500 | 680.94960
2013-12-17 22:15:00 | 684.00000 | 685.22000 | 680.00000 | 680.02000 |   65.9025 |   44874.3800 | 680.92025
2013-12-17 22:30:00 | 680.02000 | 699.50000 | 676.60000 | 690.00000 |  611.1787 |  420147.9800 | 687.43884
2013-12-17 22:45:00 | 686.70000 | 705.00000 | 678.00000 | 682.99000 |  453.1822 |  312909.3800 | 690.47145
2013-12-17 23:00:00 | 682.99000 | 693.70000 | 682.00000 | 690.00000 |  106.2785 |   73254.5900 | 689.26978
2013-12-17 23:15:00 | 690.00000 | 693.43000 | 683.20000 | 683.32000 |   79.8376 |   54829.2600 | 686.75972
2013-12-17 23:30:00 | 685.00000 | 692.97000 | 680.68000 | 680.76000 |  178.6794 |  122379.2500 | 684.90983
2013-12-17 23:45:00 | 682.00000 | 684.00000 | 673.62000 | 673.62000 |  205.5973 |  139148.0900 | 676.79918
2013-12-18 00:00:00 | 675.00000 | 680.70000 | 670.64000 | 675.00000 |  131.4440 |   88718.2400 | 674.95078
2013-12-18 00:15:00 | 674.73000 | 680.66000 | 670.00000 | 670.00000 |  117.1892 |   78836.6400 | 672.72985
2013-12-18 00:30:00 | 671.03000 | 672.00000 | 662.47000 | 662.47000 |  292.0801 |  195094.9100 | 667.95004
2013-12-18 00:45:00 | 668.57000 | 670.63000 | 640.00000 | 640.00000 | 1846.2606 | 1207623.7800 | 654.09172
2013-12-18 01:00:00 | 649.99000 | 668.92000 | 640.01000 | 645.01000 |  782.8927 |  508233.0700 | 649.17331
2013-12-18 01:15:00 | 645.01000 | 654.00000 | 645.01000 | 647.50000 |  214.8713 |  139455.8800 | 649.02044
2013-12-18 01:30:00 | 647.50000 | 666.90000 | 647.50000 | 666.90000 |  332.0482 |  218623.5700 | 658.40910
2013-12-18 01:45:00 | 660.00000 | 672.00000 | 660.00000 | 663.04000 |  232.0109 |  154440.4200 | 665.66030
2013-12-18 02:00:00 | 665.00000 | 665.00000 | 655.14000 | 661.99000 |  178.1916 |  117483.5900 | 659.31044
2013-12-18 02:15:00 | 658.00000 | 660.00000 | 651.00000 | 651.00000 |  226.5218 |  148231.4600 | 654.38062
2013-12-18 02:30:00 | 651.00000 | 651.00000 | 645.85000 | 646.00000 |  138.4078 |   89649.4600 | 647.71954
2013-12-18 02:45:00 | 646.00000 | 659.47000 | 646.00000 | 650.55000 |  200.7829 |  130739.9500 | 651.15089
2013-12-18 03:00:00 | 650.55000 | 650.55000 | 642.00000 | 642.00000 |  133.7162 |   86071.6700 | 643.68921
2013-12-18 03:15:00 | 645.00000 | 650.00000 | 638.00000 | 650.00000 |  224.6879 |  144523.6200 | 643.21928
2013-12-18 03:30:00 | 648.70000 | 650.00000 | 642.00000 | 643.28000 |  138.0470 |   89080.2500 | 645.28935
2013-12-18 03:45:00 | 643.28000 | 645.00000 | 640.00000 | 642.01000 |  109.0876 |   70078.9200 | 642.40959
2013-12-18 04:00:00 | 642.01000 | 650.00000 | 631.00000 | 639.98000 |  427.6913 |  273526.1100 | 639.54090
2013-12-18 04:15:00 | 639.98000 | 645.00000 | 636.92000 | 639.50000 |  119.7266 |   76608.2000 | 639.85937
2013-12-18 04:30:00 | 639.00000 | 644.97000 | 632.82000 | 635.00000 |  250.3006 |  159551.6500 | 637.44022
2013-12-18 04:45:00 | 635.00000 | 644.96000 | 625.00000 | 636.98000 | 1132.3517 |  713509.4800 | 630.11298
2013-12-18 05:00:00 | 636.98000 | 642.99000 | 624.00000 | 624.00000 |  221.3499 |  139784.6500 | 631.50996
2013-12-18 05:15:00 | 631.20000 | 631.20000 | 611.00000 | 623.90000 | 1443.5915 |  890369.0300 | 616.77353
2013-12-18 05:30:00 | 620.00000 | 627.00000 | 572.96000 | 583.84000 | 2946.8794 | 1759101.4100 | 596.93702
2013-12-18 05:45:00 | 583.84000 | 593.91000 | 571.00000 | 578.32000 |  543.7585 |  316102.4100 | 581.32863
2013-12-18 06:00:00 | 578.32000 | 594.99000 | 550.00000 | 577.10000 | 4084.2899 | 2280990.4300 | 558.47907
2013-12-18 06:15:00 | 580.00000 | 580.00000 | 550.00000 | 565.31000 | 1297.9603 |  725353.2000 | 558.84080
2013-12-18 06:30:00 | 566.00000 | 606.00000 | 565.31000 | 583.20000 | 2056.9897 | 1219586.8100 | 592.89885
2013-12-18 06:45:00 | 583.20000 | 596.00000 | 551.00000 | 563.26000 | 2280.3605 | 1302250.2100 | 571.07207
2013-12-18 07:00:00 | 563.26000 | 569.00000 | 540.00000 | 545.00000 | 2169.4601 | 1198432.5700 | 552.41051
2013-12-18 07:15:00 | 542.03000 | 554.99000 | 509.00000 | 554.99000 | 3553.6499 | 1860121.2100 | 523.43963
2013-12-18 07:30:00 | 545.80000 | 567.76000 | 528.44000 | 543.00000 | 1758.2315 |  968249.1400 | 550.69490
2013-12-18 07:45:00 | 543.00000 | 546.90000 | 515.01000 | 530.01000 | 2450.7499 | 1289901.5700 | 526.32935
2013-12-18 08:00:00 | 530.00000 | 559.99000 | 528.35000 | 538.62000 | 1519.9715 |  823982.9400 | 542.10420
2013-12-18 08:15:00 | 538.61000 | 540.00000 | 515.00000 | 520.00000 | 1477.7397 |  771172.1900 | 521.85927
2013-12-18 08:30:00 | 522.68000 | 523.11000 | 476.00000 | 476.80000 | 3844.9502 | 1933362.6500 | 502.83165
2013-12-18 08:45:00 | 476.80000 | 510.39000 | 473.01000 | 491.08000 | 2934.7495 | 1433058.5100 | 488.30693
2013-12-18 09:00:00 | 491.00000 | 552.99000 | 491.00000 | 535.02000 | 3707.2103 | 1948962.1800 | 525.72205
2013-12-18 09:15:00 | 528.88000 | 539.98000 | 515.00000 | 527.00000 | 1988.3107 | 1044464.5700 | 525.30250
2013-12-18 09:30:00 | 527.00000 | 533.31000 | 510.00000 | 514.00000 | 1049.6218 |  544852.0800 | 519.09370
2013-12-18 09:45:00 | 514.00000 | 514.00000 | 491.10000 | 500.00000 | 1611.6502 |  808533.7900 | 501.68069
2013-12-18 10:00:00 | 500.01000 | 510.00000 | 474.00000 | 475.00000 | 2551.7492 | 1235036.4200 | 483.99600
2013-12-18 10:15:00 | 474.00000 | 477.61000 | 450.00000 | 462.68000 | 4646.4000 | 2144730.8500 | 461.58980
2013-12-18 10:30:00 | 462.68000 | 462.68000 | 423.00000 | 423.00000 | 4641.6000 | 2037428.1600 | 438.94954
2013-12-18 10:45:00 | 423.00000 | 449.83000 | 408.00000 | 408.00000 | 3586.0106 | 1520270.1100 | 423.94468
2013-12-18 11:00:00 | 408.05000 | 422.30000 | 382.21000 | 421.26000 | 6425.0498 | 2563767.9900 | 399.02694
2013-12-18 11:15:00 | 422.30000 | 470.00000 | 418.00000 | 438.00000 | 3538.3899 | 1571857.3800 | 444.22955
2013-12-18 11:30:00 | 437.00000 | 477.00000 | 405.10000 | 456.00000 | 2262.1997 | 1011584.1000 | 447.16835
2013-12-18 11:45:00 | 456.00000 | 515.00000 | 450.00000 | 470.01000 | 3915.5205 | 1902605.7000 | 485.91387
2013-12-18 12:00:00 | 470.00000 | 549.80000 | 470.00000 | 530.00000 | 3551.3506 | 1826367.3400 | 514.27402
2013-12-18 12:15:00 | 530.00000 | 546.99000 | 485.00000 | 512.00000 | 2412.4793 | 1234529.9000 | 511.72663
2013-12-18 12:30:00 | 512.00000 | 515.00000 | 490.00000 | 501.00000 | 1142.8993 |  574739.4000 | 502.87842
2013-12-18 12:45:00 | 500.00000 | 508.79000 | 476.00000 | 498.00000 | 1753.4387 |  860982.9900 | 491.02542
2013-12-18 13:00:00 | 495.94000 | 500.00000 | 486.00000 | 498.89000 |  942.1675 |  463400.5300 | 491.84518
2013-12-18 13:15:00 | 498.89000 | 510.00000 | 494.00000 | 500.10000 | 1366.6802 |  681851.0400 | 498.91047
2013-12-18 13:30:00 | 503.49000 | 531.00000 | 500.00000 | 531.00000 | 1070.0511 |  550650.7100 | 514.60226
2013-12-18 13:45:00 | 530.42000 | 545.10000 | 517.01000 | 542.00000 | 1690.2887 |  906917.4600 | 536.54589
2013-12-18 14:00:00 | 540.10000 | 580.00000 | 539.00000 | 563.00000 | 2540.7695 | 1430548.9500 | 563.03768
2013-12-18 14:15:00 | 563.00000 | 569.98000 | 544.26000 | 560.00000 | 2043.9499 | 1130630.2600 | 553.15949
2013-12-18 14:30:00 | 559.00000 | 564.99000 | 530.01000 | 533.33000 | 1300.8514 |  715758.6400 | 550.22323
2013-12-18 14:45:00 | 533.34000 | 540.00000 | 527.35000 | 529.00000 | 1046.1013 |  557532.8700 | 532.96259
2013-12-18 15:00:00 | 529.00000 | 556.72000 | 528.10000 | 556.72000 | 1510.0987 |  821276.7600 | 543.85635
2013-12-18 15:15:00 | 545.50000 | 564.99000 | 545.50000 | 554.29000 |  766.3428 |  426058.8900 | 555.96385
2013-12-18 15:30:00 | 554.29000 | 555.00000 | 536.01000 | 542.04000 |  692.1504 |  376897.0000 | 544.53050
2013-12-18 15:45:00 | 540.00000 | 564.33000 | 539.90000 | 549.98000 | 1043.7184 |  580011.9500 | 555.71692
2013-12-18 16:00:00 | 549.98000 | 576.00000 | 545.10000 | 570.21000 | 1354.7510 |  767551.1400 | 566.56250
2013-12-18 16:15:00 | 571.19000 | 576.00000 | 553.00000 | 558.00000 |  888.9299 |  501400.7600 | 564.04983
2013-12-18 16:30:00 | 558.00000 | 567.97000 | 552.67000 | 565.90000 |  676.3587 |  379104.8200 | 560.50849
2013-12-18 16:45:00 | 565.00000 | 575.59000 | 563.00000 | 569.00000 |  818.8521 |  466445.1100 | 569.63295
2013-12-18 17:00:00 | 569.05000 | 599.97000 | 568.96000 | 599.00000 | 1584.1784 |  931046.7000 | 587.71580
2013-12-18 17:15:00 | 599.00000 | 618.85000 | 571.01000 | 585.89000 | 1798.3586 | 1074853.4500 | 597.68582
2013-12-18 17:30:00 | 585.27000 | 620.00000 | 579.26000 | 616.20000 | 1696.8992 | 1024957.0200 | 604.01764
2013-12-18 17:45:00 | 616.40000 | 624.91000 | 575.00000 | 603.99000 | 2525.2804 | 1536132.0900 | 608.30160
2013-12-18 18:00:00 | 600.00000 | 603.99000 | 575.00000 | 580.09000 | 1267.6605 |  746983.0500 | 589.26111
2013-12-18 18:15:00 | 580.09000 | 588.60000 | 561.01000 | 563.56000 |  964.9624 |  550968.4300 | 570.97401
2013-12-18 18:30:00 | 563.56000 | 589.99000 | 563.56000 | 566.76000 | 1212.1302 |  701011.7900 | 578.33043
2013-12-18 18:45:00 | 566.76000 | 583.99000 | 565.72000 | 575.00000 |  381.2979 |  219688.0700 | 576.15861
2013-12-18 19:00:00 | 575.01000 | 581.99000 | 553.01000 | 556.40000 | 1444.0408 |  814730.8700 | 564.20210
2013-12-18 19:15:00 | 556.01000 | 569.90000 | 535.01000 | 535.01000 | 2023.8798 | 1110561.9400 | 548.72920
2013-12-18 19:30:00 | 535.01000 | 557.90000 | 532.11000 | 554.20000 | 1624.6710 |  877798.1200 | 540.29286
2013-12-18 19:45:00 | 554.20000 | 554.99000 | 541.00000 | 544.10000 |  566.3688 |  309214.0100 | 545.95876
2013-12-18 20:00:00 | 542.01000 | 544.10000 | 532.11000 | 535.00000 |  605.9512 |  326384.3200 | 538.63136
2013-12-18 20:15:00 | 533.02000 | 548.96000 | 533.02000 | 543.00000 |  506.3706 |  272964.4400 | 539.06058
2013-12-18 20:30:00 | 543.00000 | 567.99000 | 540.01000 | 565.00000 | 1028.3291 |  571451.1500 | 555.70841
2013-12-18 20:45:00 | 565.00000 | 567.99000 | 555.00000 | 555.03000 |  298.1020 |  167372.6500 | 561.46105
2013-12-18 21:00:00 | 555.03000 | 558.34000 | 545.00000 | 549.90000 | 1373.3497 |  755615.8400 | 550.19917
2013-12-18 21:15:00 | 548.26000 | 563.90000 | 542.00000 | 549.00000 | 1127.5502 |  620716.8100 | 550.50038
2013-12-18 21:30:00 | 545.39000 | 557.84000 | 539.69000 | 553.00000 |  534.2957 |  291594.9600 | 545.75578
2013-12-18 21:45:00 | 553.00000 | 555.47000 | 545.00000 | 555.00000 |  233.5300 |  128831.5200 | 551.67002
2013-12-18 22:00:00 | 555.47000 | 559.70000 | 551.23000 | 557.09000 |  475.7788 |  264370.7300 | 555.65895
2013-12-18 22:15:00 | 557.09000 | 560.00000 | 554.65000 | 558.90000 |  168.4378 |   93794.4800 | 556.84934
2013-12-18 22:30:00 | 558.90000 | 558.90000 | 555.00000 | 556.38000 |  153.3136 |   85296.1500 | 556.35098
2013-12-18 22:45:00 | 556.38000 | 560.00000 | 541.47000 | 541.87000 |  663.4802 |  365637.4900 | 551.09026
2013-12-18 23:00:00 | 542.00000 | 545.00000 | 526.00000 | 529.00000 |  862.2275 |  464676.8400 | 538.92602
2013-12-18 23:15:00 | 526.56000 | 540.00000 | 525.00000 | 530.00000 |  819.6699 |  434982.3200 | 530.67987
2013-12-18 23:30:00 | 530.00000 | 535.00000 | 525.00000 | 528.99000 |  500.1484 |  263777.5000 | 527.39848
2013-12-18 23:45:00 | 528.99000 | 528.99000 | 519.74000 | 520.00000 |  280.9938 |  146718.6800 | 522.14205
2013-12-19 00:00:00 | 520.00000 | 545.77000 | 514.49000 | 535.00000 |  705.1471 |  371757.8200 | 527.20608
2013-12-19 00:15:00 | 535.78000 | 537.77000 | 520.00000 | 522.98000 |  335.5527 |  177987.8000 | 530.43172
2013-12-19 00:30:00 | 522.98000 | 529.00000 | 522.85000 | 523.79000 |   99.0318 |   52126.4100 | 526.36034
2013-12-19 00:45:00 | 523.78000 | 534.96000 | 521.00000 | 525.00000 |  185.8785 |   97604.7300 | 525.09949
2013-12-19 01:00:00 | 521.00000 | 521.00000 | 510.00000 | 510.67000 |  687.3428 |  351839.6000 | 511.88374
2013-12-19 01:15:00 | 510.67000 | 519.58000 | 503.00000 | 510.00000 |  552.2179 |  280669.0300 | 508.25774
2013-12-19 01:30:00 | 510.00000 | 519.00000 | 499.94000 | 503.00000 | 1376.8993 |  691558.6900 | 502.25801
2013-12-19 01:45:00 | 503.00000 | 503.00000 | 492.91000 | 499.00000 |  563.7474 |  281077.1500 | 498.58705
2013-12-19 02:00:00 | 499.99000 | 509.00000 | 497.11000 | 508.50000 |  214.6529 |  108539.4800 | 505.65121
2013-12-19 02:15:00 | 507.97000 | 522.01000 | 504.02000 | 508.00000 |  239.7993 |  122803.5700 | 512.10969
2013-12-19 02:30:00 | 509.98000 | 522.00000 | 508.00000 | 519.65000 |  169.5990 |   87370.5900 | 515.15969
2013-12-19 02:45:00 | 519.65000 | 533.90000 | 518.35000 | 529.34000 |  361.5313 |  190256.1500 | 526.25088
2013-12-19 03:00:00 | 529.34000 | 555.33000 | 529.34000 | 545.00000 |  881.3883 |  478282.8900 | 542.64721
2013-12-19 03:15:00 | 544.61000 | 557.99000 | 536.00000 | 536.62000 |  596.1027 |  324359.1000 | 544.13293
2013-12-19 03:30:00 | 539.90000 | 557.26000 | 539.00000 | 557.26000 |  246.4682 |  135158.0400 | 548.37920
2013-12-19 03:45:00 | 555.00000 | 564.00000 | 540.00000 | 544.00000 |  463.0225 |  256575.6300 | 554.13209
2013-12-19 04:00:00 | 545.00000 | 565.00000 | 545.00000 | 560.00000 |  470.9370 |  262871.1100 | 558.18745
2013-12-19 04:15:00 | 558.64000 | 560.00000 | 551.00000 | 552.32000 |  203.6967 |  112965.8400 | 554.57877
2013-12-19 04:30:00 | 555.89000 | 555.90000 | 541.30000 | 546.48000 |  149.6084 |   81918.0300 | 547.54957
2013-12-19 04:45:00 | 543.75000 | 544.99000 | 538.16000 | 540.12000 |  182.0518 |   98734.1000 | 542.34061
2013-12-19 05:00:00 | 540.00000 | 554.99000 | 538.01000 | 554.99000 |  303.3218 |  164792.0200 | 543.29102
2013-12-19 05:15:00 | 554.99000 | 558.38000 | 550.06000 | 550.06000 |  477.8629 |  265740.7900 | 556.10253
2013-12-19 05:30:00 | 550.06000 | 551.55000 | 547.25000 | 547.26000 |  318.9274 |  175288.3900 | 549.61849
2013-12-19 05:45:00 | 547.25000 | 550.20000 | 544.99000 | 550.00000 |  136.4071 |   74768.7400 | 548.12928
2013-12-19 06:00:00 | 547.55000 | 555.00000 | 547.55000 | 553.77000 |  113.5808 |   62594.3900 | 551.10016
2013-12-19 06:15:00 | 554.08000 | 572.00000 | 550.79000 | 554.95000 |  594.4525 |  336206.0100 | 565.57258
2013-12-19 06:30:00 | 554.26000 | 569.47000 | 550.00000 | 569.00000 |  534.4808 |  301105.4900 | 563.36074
2013-12-19 06:45:00 | 569.00000 | 570.00000 | 558.45000 | 563.42000 |  148.8691 |   83965.1200 | 564.01976
2013-12-19 07:00:00 | 563.42000 | 585.00000 | 563.42000 | 584.00000 |  706.4308 |  406629.3800 | 575.61103
2013-12-19 07:15:00 | 583.99000 | 590.00000 | 573.81000 | 590.00000 |  528.0607 |  306703.3100 | 580.81067
2013-12-19 07:30:00 | 590.00000 | 590.00000 | 556.00000 | 565.01000 |  485.6505 |  281051.0400 | 578.71045
2013-12-19 07:45:00 | 565.01000 | 570.00000 | 553.70000 | 562.02000 |  763.0005 |  426777.2700 | 559.34072
2013-12-19 08:00:00 | 562.00000 | 576.95000 | 555.10000 | 576.95000 |  722.7896 |  407652.9100 | 563.99944
2013-12-19 08:15:00 | 576.97000 | 578.75000 | 560.06000 | 575.00000 |  542.1597 |  309974.2800 | 571.73976
2013-12-19 08:30:00 | 575.00000 | 578.00000 | 569.94000 | 574.99000 |  354.5877 |  203547.0300 | 574.03859
2013-12-19 08:45:00 | 574.99000 | 589.79000 | 573.07000 | 589.79000 |  319.9025 |  186183.6600 | 582.00135
2013-12-19 09:00:00 | 588.71000 | 593.03000 | 584.76000 | 593.02000 |  349.8174 |  205772.5200 | 588.22843
2013-12-19 09:15:00 | 593.09000 | 604.79000 | 593.02000 | 604.00000 | 1415.1909 |  849344.0900 | 600.16219
2013-12-19 09:30:00 | 602.11000 | 606.00000 | 598.01000 | 605.00000 | 1001.8388 |  604196.8900 | 603.08795
2013-12-19 09:45:00 | 603.00000 | 624.00000 | 595.00000 | 605.00000 | 1625.8401 | 1002103.1600 | 616.36022
2013-12-19 10:00:00 | 607.85000 | 620.00000 | 596.97000 | 619.02000 |  684.4282 |  420216.9800 | 613.96797
2013-12-19 10:15:00 | 619.02000 | 620.00000 | 605.32000 | 617.40000 |  493.9096 |  303902.4200 | 615.29968
2013-12-19 10:30:00 | 617.40000 | 617.40000 | 611.06000 | 617.22000 |  203.8976 |  125480.4500 | 615.40920
2013-12-19 10:45:00 | 618.00000 | 645.32000 | 617.22000 | 643.99000 | 2132.6812 | 1353237.8200 | 634.52418
2013-12-19 11:00:00 | 643.99000 | 649.90000 | 635.00000 | 648.00000 | 1112.7710 |  716437.2200 | 643.83169
2013-12-19 11:15:00 | 648.00000 | 653.41000 | 622.01000 | 625.00000 | 1839.3684 | 1193024.1600 | 648.60535
2013-12-19 11:30:00 | 625.00000 | 653.21000 | 620.00000 | 647.33000 | 1314.0393 |  837566.6500 | 637.39849
2013-12-19 11:45:00 | 647.33000 | 656.00000 | 628.00000 | 645.00000 | 1256.0102 |  815465.1000 | 649.25038
2013-12-19 12:00:00 | 650.00000 | 667.62000 | 649.85000 | 667.62000 | 1144.7618 |  756198.8200 | 660.57308
2013-12-19 12:15:00 | 667.78000 | 674.75000 | 666.00000 | 668.00000 |  996.2805 |  667379.2400 | 669.87080
2013-12-19 12:30:00 | 668.00000 | 669.00000 | 637.17000 | 665.00000 | 1181.3472 |  772370.7700 | 653.80503
2013-12-19 12:45:00 | 667.04000 | 670.02000 | 640.00000 | 640.00000 |  635.6880 |  414429.2400 | 651.93808
2013-12-19 13:00:00 | 640.00000 | 649.00000 | 621.00000 | 643.00000 |  877.8080 |  556132.8500 | 633.54725
2013-12-19 13:15:00 | 644.15000 | 649.00000 | 635.00000 | 635.10000 |  452.2001 |  290344.1800 | 642.07009
2013-12-19 13:30:00 | 635.10000 | 639.07000 | 605.00000 | 610.99000 | 1691.0000 | 1045596.0800 | 618.33003
2013-12-19 13:45:00 | 606.00000 | 634.00000 | 606.00000 | 631.71000 |  883.0183 |  550983.6200 | 623.97758
2013-12-19 14:00:00 | 633.00000 | 648.00000 | 625.00000 | 646.00000 |  479.7605 |  305977.0300 | 637.77037
2013-12-19 14:15:00 | 647.89000 | 668.00000 | 637.58000 | 662.90000 |  888.5398 |  581193.5800 | 654.09968
2013-12-19 14:30:00 | 654.52000 | 674.00000 | 651.00000 | 673.10000 |  941.4592 |  624092.2700 | 662.89889
2013-12-19 14:45:00 | 673.10000 | 697.21000 | 655.00000 | 674.97000 | 2286.9811 | 1552090.7900 | 678.66359
2013-12-19 15:00:00 | 674.02000 | 694.60000 | 655.10000 | 678.37000 | 1659.0004 | 1131954.2500 | 682.31101
2013-12-19 15:15:00 | 678.37000 | 691.00000 | 670.00000 | 671.00000 |  661.9938 |  451316.6600 | 681.75365
2013-12-19 15:30:00 | 671.00000 | 675.00000 | 655.00000 | 661.68000 |  591.4497 |  392799.3700 | 664.12976
2013-12-19 15:45:00 | 661.68000 | 674.40000 | 653.21000 | 667.19000 |  548.6603 |  362900.5600 | 661.43028
2013-12-19 16:00:00 | 667.19000 | 678.37000 | 667.19000 | 670.00000 |  454.0081 |  305937.2800 | 673.85869
2013-12-19 16:15:00 | 670.01000 | 677.98000 | 668.02000 | 672.00000 |  375.1627 |  252758.9000 | 673.73148
2013-12-19 16:30:00 | 671.00000 | 677.49000 | 662.99000 | 668.90000 |  336.0332 |  225236.8500 | 670.28159
2013-12-19 16:45:00 | 664.10000 | 668.98000 | 652.00000 | 668.00000 |  690.3386 |  456085.0400 | 660.66857
2013-12-19 17:00:00 | 668.01000 | 668.98000 | 662.00000 | 666.93000 |  140.8018 |   93707.9100 | 665.53039
2013-12-19 17:15:00 | 667.80000 | 669.00000 | 657.92000 | 659.98000 |  155.2788 |  102848.8900 | 662.34973
2013-12-19 17:30:00 | 659.98000 | 662.17000 | 655.00000 | 655.00000 |  239.5857 |  157812.3600 | 658.68845
2013-12-19 17:45:00 | 655.01000 | 660.00000 | 653.77000 | 658.00000 |  290.1950 |  190705.1500 | 657.16219
2013-12-19 18:00:00 | 656.00000 | 665.00000 | 652.00000 | 652.00000 |  110.9461 |   73003.5600 | 658.00934
2013-12-19 18:15:00 | 652.09000 | 664.51000 | 651.01000 | 660.00000 |   65.4809 |   42996.7100 | 656.63009
2013-12-19 18:30:00 | 657.85000 | 662.44000 | 651.01000 | 651.14000 |  109.2908 |   71507.8900 | 654.29013
2013-12-19 18:45:00 | 652.00000 | 678.90000 | 648.50000 | 665.93000 |  903.0703 |  600397.6200 | 664.84040
2013-12-19 19:00:00 | 665.93000 | 670.00000 | 660.00000 | 663.53000 |  329.5189 |  218981.6000 | 664.54945
2013-12-19 19:15:00 | 663.53000 | 664.30000 | 655.01000 | 656.95000 |   95.9778 |   63411.5100 | 660.68967
2013-12-19 19:30:00 | 656.95000 | 661.00000 | 656.94000 | 661.00000 |  168.2458 |  110796.3800 | 658.53892
2013-12-19 19:45:00 | 659.80000 | 675.00000 | 659.15000 | 671.38000 |  703.3995 |  471460.2000 | 670.25949
2013-12-19 20:00:00 | 670.00000 | 688.00000 | 666.07000 | 685.74000 |  983.0713 |  668451.0800 | 679.96193
2013-12-19 20:15:00 | 687.90000 | 700.00000 | 680.00000 | 683.81000 | 1370.1293 |  948744.0300 | 692.44855
2013-12-19 20:30:00 | 683.81000 | 685.50000 | 670.00000 | 677.00000 |  345.5611 |  233831.0100 | 676.67055
2013-12-19 20:45:00 | 676.82000 | 686.69000 | 672.00000 | 673.42000 |  465.2336 |  315331.8800 | 677.79250
2013-12-19 21:00:00 | 674.00000 | 677.76000 | 670.00000 | 674.65000 |  260.7344 |  175497.1800 | 673.08784
2013-12-19 21:15:00 | 674.66000 | 682.99000 | 674.29000 | 680.00000 |  238.5477 |  161238.9900 | 675.91920
2013-12-19 21:30:00 | 680.62000 | 682.91000 | 675.00000 | 675.14000 |  234.7947 |  159038.5400 | 677.35161
2013-12-19 21:45:00 | 675.11000 | 677.35000 | 674.30000 | 675.00000 |   68.8342 |   46494.7500 | 675.46042
2013-12-19 22:00:00 | 674.89000 | 678.00000 | 674.89000 | 678.00000 |  120.2430 |   81301.1900 | 676.14054
2013-12-19 22:15:00 | 678.99000 | 679.00000 | 671.00000 | 673.32000 |  311.5074 |  211117.5700 | 677.72882
2013-12-19 22:30:00 | 673.73000 | 680.50000 | 671.00000 | 679.00000 |  217.3421 |  147442.8500 | 678.39067
2013-12-19 22:45:00 | 677.00000 | 684.00000 | 677.00000 | 680.01000 |  172.9762 |  117900.4300 | 681.59904
2013-12-19 23:00:00 | 680.99000 | 687.00000 | 680.00000 | 686.00000 |  417.9729 |  286232.8000 | 684.81180
2013-12-19 23:15:00 | 686.00000 | 698.98000 | 679.21000 | 684.90000 |  774.0204 |  535127.1600 | 691.36050
2013-12-19 23:30:00 | 680.00000 | 687.67000 | 680.00000 | 685.30000 |  207.0905 |  141583.6600 | 683.68015
2013-12-19 23:45:00 | 685.30000 | 686.00000 | 681.70000 | 685.00000 |  293.8191 |  201063.2700 | 684.30963
2013-12-20 00:00:00 | 685.10000 | 685.30000 | 670.50000 | 674.00000 |  330.2306 |  224527.1800 | 679.91029
2013-12-20 00:15:00 | 677.90000 | 677.90000 | 660.00000 | 660.00000 |  246.3021 |  164374.8200 | 667.37077
2013-12-20 00:30:00 | 660.00000 | 665.99000 | 640.41000 | 647.00000 |  610.2042 |  398075.2500 | 652.36396
2013-12-20 00:45:00 | 640.42000 | 654.99000 | 630.00000 | 654.97000 |  762.7527 |  490246.5600 | 642.73326
2013-12-20 01:00:00 | 653.97000 | 658.99000 | 645.00000 | 658.99000 |  294.0493 |  192011.1800 | 652.98970
2013-12-20 01:15:00 | 658.99000 | 675.77000 | 655.01000 | 666.95000 |  391.2913 |  261069.8900 | 667.20079
2013-12-20 01:30:00 | 658.42000 | 665.00000 | 645.64000 | 652.00000 |  285.7976 |  186208.3000 | 651.53897
2013-12-20 01:45:00 | 652.00000 | 670.10000 | 648.67000 | 660.00000 |  290.5830 |  190692.6000 | 656.24134
2013-12-20 02:00:00 | 660.00000 | 668.98000 | 652.02000 | 656.70000 |  154.7852 |  102421.2200 | 661.69889
2013-12-20 02:15:00 | 660.04000 | 670.00000 | 653.73000 | 665.00000 |  263.7146 |  175185.0600 | 664.29786
2013-12-20 02:30:00 | 663.90000 | 668.00000 | 654.34000 | 663.50000 |  150.5126 |  100057.8200 | 664.78058
2013-12-20 02:45:00 | 663.01000 | 680.00000 | 661.26000 | 676.00000 |  390.4702 |  263337.0100 | 674.41009
2013-12-20 03:00:00 | 675.59000 | 682.54000 | 662.26000 | 677.89000 |  156.7496 |  106080.2900 | 676.74991
2013-12-20 03:15:00 | 673.68000 | 680.00000 | 660.02000 | 670.19000 |  272.7097 |  183389.0200 | 672.46986
2013-12-20 03:30:00 | 665.50000 | 676.00000 | 664.55000 | 670.30000 |  103.0732 |   69238.4500 | 671.74049
2013-12-20 03:45:00 | 670.30000 | 683.98000 | 670.30000 | 683.98000 |  275.8720 |  187372.4700 | 679.20080
2013-12-20 04:00:00 | 678.00000 | 688.90000 | 671.51000 | 685.05000 |  248.8867 |  170414.8800 | 684.70878
2013-12-20 04:15:00 | 685.15000 | 688.90000 | 675.50000 | 681.11000 |  164.9736 |  112886.6500 | 684.27088
2013-12-20 04:30:00 | 681.11000 | 689.00000 | 681.11000 | 685.00000 |  302.3468 |  207433.6700 | 686.07859
2013-12-20 04:45:00 | 685.79000 | 698.95000 | 685.01000 | 692.00000 |  642.9641 |  445222.8900 | 692.45377
2013-12-20 05:00:00 | 693.00000 | 694.02000 | 681.27000 | 693.00000 |   99.5469 |   68567.8700 | 688.79955
2013-12-20 05:15:00 | 692.38000 | 697.00000 | 683.00000 | 697.00000 |  173.0016 |  120158.3100 | 694.55039
2013-12-20 05:30:00 | 697.00000 | 698.95000 | 692.00000 | 698.00000 |  223.2487 |  155831.9500 | 698.01958
2013-12-20 05:45:00 | 698.00000 | 698.98000 | 695.01000 | 698.00000 |  155.1336 |  108303.5500 | 698.13080
2013-12-20 06:00:00 | 697.80000 | 712.32000 | 695.02000 | 710.42000 |  878.4815 |  618944.5300 | 704.56184
2013-12-20 06:15:00 | 710.00000 | 716.00000 | 695.00000 | 695.84000 |  613.8994 |  433007.4800 | 705.33948
2013-12-20 06:30:00 | 695.84000 | 705.00000 | 680.78000 | 705.00000 |  396.0228 |  275660.1800 | 696.07157
2013-12-20 06:45:00 | 702.77000 | 709.00000 | 702.77000 | 706.01000 |  222.0125 |  156614.4800 | 705.43080
2013-12-20 07:00:00 | 708.79000 | 718.90000 | 707.01000 | 711.49000 |  632.0497 |  450569.0800 | 712.86972
2013-12-20 07:15:00 | 712.97000 | 719.97000 | 712.97000 | 713.50000 |  248.8372 |  178383.7000 | 716.86904
2013-12-20 07:30:00 | 713.50000 | 719.96000 | 707.13000 | 715.00000 |  313.2904 |  224544.7200 | 716.73019
2013-12-20 07:45:00 | 716.00000 | 718.99000 | 694.00000 | 705.00000 |  371.8295 |  262931.6800 | 707.12973
2013-12-20 08:00:00 | 705.00000 | 713.94000 | 705.00000 | 712.49000 |  109.4518 |   77469.9900 | 707.80027
2013-12-20 08:15:00 | 707.90000 | 714.90000 | 706.01000 | 707.00000 |  159.3467 |  113214.0900 | 710.48925
2013-12-20 08:30:00 | 707.00000 | 711.99000 | 698.91000 | 698.91000 |  172.0688 |  121231.0400 | 704.54971
2013-12-20 08:45:00 | 698.91000 | 698.92000 | 695.36000 | 696.08000 |  117.3202 |   81909.4500 | 698.17003
2013-12-20 09:00:00 | 697.99000 | 704.98000 | 685.00000 | 685.23000 |  809.9093 |  558237.3400 | 689.25912
2013-12-20 09:15:00 | 689.99000 | 689.99000 | 671.10000 | 676.00000 |  715.5682 |  486413.2800 | 679.75810
2013-12-20 09:30:00 | 676.00000 | 702.95000 | 675.00000 | 702.89000 |  250.0217 |  173527.7200 | 694.05062
2013-12-20 09:45:00 | 702.76000 | 702.78000 | 694.90000 | 699.00000 |  251.6239 |  176069.1300 | 699.73140
2013-12-20 10:00:00 | 699.41000 | 701.01000 | 680.00000 | 686.00000 |  355.0296 |  244036.6100 | 687.36979
2013-12-20 10:15:00 | 686.00000 | 691.94000 | 680.00000 | 684.00000 |  166.0276 |  113411.7300 | 683.08943
2013-12-20 10:30:00 | 684.00000 | 685.00000 | 681.00000 | 681.01000 |  109.4172 |   74763.6600 | 683.28956
2013-12-20 10:45:00 | 682.80000 | 690.32000 | 681.00000 | 685.04000 |  269.3186 |  185172.5100 | 687.55943
2013-12-20 11:00:00 | 685.01000 | 688.71000 | 673.00000 | 673.00000 |  401.6708 |  273674.6100 | 681.34050
2013-12-20 11:15:00 | 673.00000 | 675.00000 | 660.00000 | 660.01000 |  903.1303 |  603291.3700 | 668.00038
2013-12-20 11:30:00 | 664.55000 | 670.50000 | 655.01000 | 664.99000 |  492.0495 |  325200.2800 | 660.90965
2013-12-20 11:45:00 | 662.07000 | 689.75000 | 662.07000 | 671.00000 |  361.7714 |  245190.8700 | 677.75077
2013-12-20 12:00:00 | 679.99000 | 683.12000 | 673.00000 | 680.10000 |  200.4726 |  135738.1600 | 677.09078
2013-12-20 12:15:00 | 680.05000 | 680.09000 | 673.00000 | 679.31000 |  204.5265 |  138586.9500 | 677.59895
2013-12-20 12:30:00 | 678.40000 | 689.76000 | 677.00000 | 686.00000 |  190.4174 |  130414.8300 | 684.88928
2013-12-20 12:45:00 | 686.00000 | 689.48000 | 685.40000 | 685.77000 |   20.2388 |   13894.5200 | 686.52996
2013-12-20 13:00:00 | 687.00000 | 690.00000 | 683.00000 | 685.11000 |  265.6142 |  182846.5800 | 688.39162
2013-12-20 13:15:00 | 689.78000 | 696.16000 | 685.12000 | 695.00000 |  162.2649 |  112500.0900 | 693.31116
2013-12-20 13:30:00 | 695.00000 | 696.14000 | 680.00000 | 680.00000 |  190.9598 |  131645.7700 | 689.38995
2013-12-20 13:45:00 | 680.00000 | 688.97000 | 679.13000 | 687.74000 |  171.2430 |  116698.8000 | 681.48075
2013-12-20 14:00:00 | 687.74000 | 689.66000 | 681.00000 | 685.00000 |  231.9569 |  158533.0300 | 683.45895
2013-12-20 14:15:00 | 682.55000 | 685.00000 | 678.17000 | 683.56000 |  168.8025 |  114910.7300 | 680.74062
2013-12-20 14:30:00 | 683.56000 | 688.42000 | 678.50000 | 682.00000 |   84.2329 |   57557.2300 | 683.31036
2013-12-20 14:45:00 | 681.09000 | 687.00000 | 681.09000 | 686.00000 |   43.0003 |   29462.5200 | 685.17002
2013-12-20 15:00:00 | 687.00000 | 687.90000 | 684.55000 | 687.89000 |   52.6119 |   36121.2300 | 686.56015
2013-12-20 15:15:00 | 687.90000 | 699.99000 | 684.07000 | 689.51000 |  516.6774 |  357880.7400 | 692.65804
2013-12-20 15:30:00 | 689.51000 | 689.51000 | 685.15000 | 686.90000 |   63.4636 |   43574.7500 | 686.61033