# Last edited on 2013-12-20 13:45:55 by stolfilocal
# Exchange Mt.Gox (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 | 916.00000 | 925.00000 | 905.20000 | 914.99499 |   88.8614 |   81617.4200 | 918.48013
2013-12-16 00:15:00 | 906.60000 | 925.00000 | 901.00000 | 903.00000 |  193.6102 |  176378.9300 | 911.00005
2013-12-16 00:30:00 | 909.99500 | 909.99989 | 893.00000 | 895.85099 |   76.9379 |   69315.6300 | 900.92982
2013-12-16 00:45:00 | 895.85099 | 908.87000 | 888.00000 | 901.99500 |  178.9271 |  159547.3800 | 891.68941
2013-12-16 01:00:00 | 901.61000 | 904.00000 | 900.00000 | 903.99999 |   23.4859 |   21218.8000 | 903.46989
2013-12-16 01:15:00 | 903.90000 | 904.98000 | 894.23000 | 903.99500 |   31.1705 |   28171.2600 | 903.78002
2013-12-16 01:30:00 | 903.99500 | 905.99999 | 895.50000 | 896.00500 |   46.7350 |   42218.9600 | 903.36974
2013-12-16 01:45:00 | 900.00000 | 905.00000 | 896.10001 | 900.00000 |   29.9051 |   26966.6000 | 901.73984
2013-12-16 02:00:00 | 899.99500 | 915.95000 | 899.99500 | 904.85008 |   86.9685 |   78742.9800 | 905.41985
2013-12-16 02:15:00 | 909.99500 | 920.00000 | 902.00500 | 919.00000 |  124.7773 |  114348.3300 | 916.41963
2013-12-16 02:30:00 | 911.59000 | 919.99990 | 906.19702 | 906.19702 |   40.7031 |   37352.0100 | 917.67014
2013-12-16 02:45:00 | 908.15000 | 920.00000 | 906.20000 | 917.80000 |   58.1952 |   53230.5400 | 914.68969
2013-12-16 03:00:00 | 907.55600 | 919.00000 | 906.20000 | 907.55600 |   38.4035 |   35202.2100 | 916.64015
2013-12-16 03:15:00 | 907.00500 | 917.50000 | 906.00000 | 906.20000 |   77.0740 |   70357.0400 | 912.85034
2013-12-16 03:30:00 | 906.20000 | 917.50000 | 905.00001 | 905.06001 |   34.0185 |   31118.1200 | 914.73995
2013-12-16 03:45:00 | 905.06002 | 916.98000 | 901.50000 | 901.90000 |   85.0283 |   77037.3700 | 906.01984
2013-12-16 04:00:00 | 901.90000 | 917.10000 | 901.50501 | 905.84008 |   38.8146 |   35517.3100 | 915.05020
2013-12-16 04:15:00 | 905.85000 | 915.33000 | 905.50000 | 910.10000 |   29.1805 |   26697.8100 | 914.92002
2013-12-16 04:30:00 | 910.10000 | 919.99900 | 906.77000 | 919.99900 |   92.4875 |   84932.1600 | 918.30975
2013-12-16 04:45:00 | 919.99400 | 919.99900 | 907.09500 | 918.00000 |   21.8738 |   19957.9200 | 912.41009
2013-12-16 05:00:00 | 907.99000 | 907.99000 | 895.00000 | 895.10000 |  185.5821 |  167283.7600 | 901.40043
2013-12-16 05:15:00 | 899.99500 | 902.98500 | 890.14992 | 890.14992 |   57.4666 |   51528.5900 | 896.66978
2013-12-16 05:30:00 | 890.14992 | 914.46098 | 886.48468 | 890.20000 |  118.3366 |  105642.5400 | 892.72954
2013-12-16 05:45:00 | 892.88288 | 913.09000 | 889.01501 | 895.70000 |   99.4906 |   89880.8000 | 903.41006
2013-12-16 06:00:00 | 905.99500 | 909.99999 | 892.01500 | 908.36500 |   15.6618 |   14123.1800 | 901.76003
2013-12-16 06:15:00 | 906.12631 | 912.03840 | 885.19000 | 891.93000 |  133.1977 |  119068.0300 | 893.91966
2013-12-16 06:30:00 | 892.01000 | 914.99999 | 890.00001 | 892.10902 |   62.9666 |   57026.9400 | 905.66976
2013-12-16 06:45:00 | 892.10903 | 913.89000 | 887.29573 | 904.99000 |   68.7498 |   61759.3100 | 898.31998
2013-12-16 07:00:00 | 904.09892 | 904.49000 | 891.10500 | 904.00000 |   38.0061 |   34236.6800 | 900.81984
2013-12-16 07:15:00 | 904.00000 | 905.00000 | 892.01500 | 899.98500 |   35.9529 |   32417.6400 | 901.67011
2013-12-16 07:30:00 | 899.00000 | 899.00000 | 891.00000 | 891.00000 |  100.0731 |   89506.4100 | 894.41035
2013-12-16 07:45:00 | 891.10000 | 895.99999 | 886.00000 | 888.09700 |   64.7156 |   57629.8800 | 890.50968
2013-12-16 08:00:00 | 890.99990 | 915.00000 | 887.04001 | 895.00500 |  429.2948 |  390461.8000 | 909.54228
2013-12-16 08:15:00 | 896.12001 | 913.00000 | 895.00500 | 899.00000 |   40.2425 |   36636.8000 | 910.40011
2013-12-16 08:30:00 | 899.00000 | 910.00000 | 896.31000 | 896.31000 |   24.8456 |   22389.6000 | 901.14988
2013-12-16 08:45:00 | 896.31000 | 899.00000 | 893.00000 | 893.00011 |   19.8873 |   17825.5500 | 896.32994
2013-12-16 09:00:00 | 893.43700 | 898.49999 | 890.02000 | 891.00000 |   43.5136 |   38806.7800 | 891.83018
2013-12-16 09:15:00 | 891.00000 | 894.60000 | 870.11000 | 872.00000 |  477.2142 |  419250.2500 | 878.53684
2013-12-16 09:30:00 | 872.00000 | 891.67345 | 870.10000 | 885.00000 |  199.7847 |  175391.1600 | 877.90106
2013-12-16 09:45:00 | 885.00000 | 885.99999 | 870.00000 | 885.49000 |  212.9236 |  185748.3900 | 872.37089
2013-12-16 10:00:00 | 875.00500 | 876.19700 | 867.00000 | 867.00000 |  167.1501 |  145504.1700 | 870.50002
2013-12-16 10:15:00 | 868.10000 | 871.99999 | 864.00000 | 864.00000 |  179.8264 |  155706.1400 | 865.86925
2013-12-16 10:30:00 | 864.30000 | 864.30000 | 851.00000 | 855.00000 |  701.8414 |  600398.0000 | 855.46112
2013-12-16 10:45:00 | 857.51436 | 860.00000 | 852.00000 | 860.00000 |  110.8078 |   95016.5500 | 857.48972
2013-12-16 11:00:00 | 857.01130 | 886.42103 | 857.01130 | 870.11000 |  393.0602 |  344352.2000 | 876.08008
2013-12-16 11:15:00 | 870.11000 | 884.77000 | 870.00000 | 880.00000 |  134.1422 |  117496.5600 | 875.91034
2013-12-16 11:30:00 | 877.00000 | 882.98000 | 852.50000 | 859.00000 |  410.1719 |  352161.6100 | 858.57088
2013-12-16 11:45:00 | 859.00000 | 870.00000 | 853.31000 | 864.97000 |   64.0991 |   55403.4400 | 864.33994
2013-12-16 12:00:00 | 864.96500 | 864.96500 | 846.00000 | 849.99000 |  986.6910 |  839773.8400 | 851.10115
2013-12-16 12:15:00 | 849.99000 | 864.97000 | 845.72000 | 864.97000 |  197.7770 |  168693.7100 | 852.94929
2013-12-16 12:30:00 | 864.97000 | 868.99000 | 850.01000 | 850.01000 |  130.1758 |  111915.9700 | 859.72937
2013-12-16 12:45:00 | 857.99500 | 857.99500 | 845.00000 | 852.66000 |  258.1272 |  218700.6200 | 847.25914
2013-12-16 13:00:00 | 852.66000 | 852.66000 | 840.00000 | 845.00000 |  339.6550 |  286700.0700 | 844.09201
2013-12-16 13:15:00 | 845.00000 | 845.00000 | 801.00000 | 801.00000 | 2475.3898 | 2025734.0600 | 818.34951
2013-12-16 13:30:00 | 801.00000 | 832.00000 | 801.00000 | 825.00000 |  680.5021 |  552813.9500 | 812.36180
2013-12-16 13:45:00 | 823.94700 | 842.00000 | 814.10000 | 829.99000 |  437.2631 |  361114.4600 | 825.85165
2013-12-16 14:00:00 | 829.99000 | 845.00000 | 815.01000 | 835.31500 |  568.4692 |  475706.0400 | 836.81943
2013-12-16 14:15:00 | 838.99999 | 845.00000 | 829.00000 | 831.00000 |   79.6972 |   66543.9800 | 834.95974
2013-12-16 14:30:00 | 831.00000 | 839.00000 | 818.50000 | 821.00000 |  193.7954 |  160446.8700 | 827.91892
2013-12-16 14:45:00 | 827.58914 | 830.00000 | 810.00000 | 829.87400 |  644.3713 |  524402.8700 | 813.82100
2013-12-16 15:00:00 | 828.90700 | 843.00000 | 820.32500 | 843.00000 |  254.3376 |  211972.4100 | 833.42927
2013-12-16 15:15:00 | 842.70300 | 845.00000 | 826.44000 | 833.00000 |  176.9729 |  147901.6300 | 835.73060
2013-12-16 15:30:00 | 833.73814 | 841.89000 | 826.63500 | 839.99999 |   95.9087 |   80394.5200 | 838.23985
2013-12-16 15:45:00 | 839.99999 | 849.00000 | 836.00000 | 849.00000 |  152.3010 |  128458.2700 | 843.45017
2013-12-16 16:00:00 | 840.58375 | 848.99500 | 834.00000 | 837.00000 |  125.3987 |  104892.2400 | 836.46981
2013-12-16 16:15:00 | 836.00000 | 844.00000 | 834.10000 | 839.89000 |  160.6836 |  134688.2900 | 838.22068
2013-12-16 16:30:00 | 838.99999 | 839.90000 | 830.00100 | 835.99999 |  210.6838 |  175761.0200 | 834.24095
2013-12-16 16:45:00 | 830.13900 | 839.00000 | 825.50001 | 825.51501 |  106.3414 |   88297.4100 | 830.32018
2013-12-16 17:00:00 | 830.00000 | 839.00000 | 821.00000 | 827.00000 |  112.8730 |   93495.0500 | 828.32042
2013-12-16 17:15:00 | 825.00000 | 834.00000 | 807.00000 | 810.47600 |  560.1322 |  455690.7400 | 813.54148
2013-12-16 17:30:00 | 816.72057 | 818.99888 | 805.20000 | 814.96500 |  310.8961 |  252002.6100 | 810.56851
2013-12-16 17:45:00 | 814.99500 | 816.07015 | 802.00000 | 802.10000 |  317.2297 |  255182.6600 | 804.40986
2013-12-16 18:00:00 | 803.00000 | 810.00000 | 800.00000 | 800.00000 |  637.2583 |  510322.0200 | 800.80869
2013-12-16 18:15:00 | 800.00000 | 829.00000 | 760.55001 | 790.00000 | 3714.9107 | 2897828.3900 | 780.05331
2013-12-16 18:30:00 | 781.01000 | 800.00000 | 765.00000 | 765.00000 |  929.8398 |  723443.0000 | 778.02974
2013-12-16 18:45:00 | 765.00000 | 790.10000 | 765.00000 | 790.10000 | 1332.5279 | 1029199.7600 | 772.36638
2013-12-16 19:00:00 | 790.98750 | 798.99900 | 771.00000 | 772.36000 |  590.1502 |  464194.5100 | 786.57014
2013-12-16 19:15:00 | 772.36000 | 781.89500 | 750.00000 | 750.00000 | 1444.0402 | 1093961.9900 | 757.57033
2013-12-16 19:30:00 | 750.12340 | 753.00000 | 729.00000 | 729.00000 | 1664.6804 | 1232531.0400 | 740.40099
2013-12-16 19:45:00 | 730.00000 | 749.90000 | 720.00000 | 724.25737 | 1453.5408 | 1064488.4900 | 732.34165
2013-12-16 20:00:00 | 724.25737 | 768.00000 | 714.11000 | 757.01500 | 3020.0891 | 2211327.9000 | 732.20618
2013-12-16 20:15:00 | 760.75000 | 768.00000 | 741.50000 | 758.74864 |  730.1125 |  549593.9600 | 752.75243
2013-12-16 20:30:00 | 758.99500 | 760.00000 | 726.42000 | 739.73600 |  742.9895 |  550837.1400 | 741.37947
2013-12-16 20:45:00 | 739.73600 | 770.89082 | 736.60200 | 770.01000 | 1485.9392 | 1123010.9400 | 755.75836
2013-12-16 21:00:00 | 770.89082 | 776.00000 | 756.00000 | 757.87600 |  368.8713 |  282279.0100 | 765.25064
2013-12-16 21:15:00 | 756.84300 | 800.00000 | 750.00000 | 800.00000 | 1224.5306 |  959212.6300 | 783.33090
2013-12-16 21:30:00 | 799.60000 | 824.88888 | 790.00000 | 802.00000 | 1620.1179 | 1313795.2300 | 810.92571
2013-12-16 21:45:00 | 800.01000 | 803.00000 | 771.00000 | 775.00000 |  631.1852 |  493369.8300 | 781.65616
2013-12-16 22:00:00 | 775.00000 | 799.00000 | 772.00000 | 793.00000 |  413.1503 |  325327.0400 | 787.43018
2013-12-16 22:15:00 | 793.00000 | 795.00001 | 769.62501 | 770.00000 |  443.8430 |  345718.9500 | 778.92171
2013-12-16 22:30:00 | 769.62501 | 770.00000 | 735.00000 | 755.00000 |  805.2793 |  606712.8900 | 753.41923
2013-12-16 22:45:00 | 761.30700 | 765.00000 | 751.00000 | 754.02500 |  220.8471 |  167627.2100 | 759.01917
2013-12-16 23:00:00 | 755.50800 | 763.76000 | 734.00000 | 734.00000 |  468.9917 |  349211.7300 | 744.60108
2013-12-16 23:15:00 | 734.00000 | 744.00000 | 729.00000 | 739.00000 |  313.7312 |  230165.9300 | 733.64052
2013-12-16 23:30:00 | 739.00000 | 760.00000 | 727.16000 | 731.01000 |  606.3587 |  447273.7900 | 737.63894
2013-12-16 23:45:00 | 737.00500 | 767.00000 | 737.00500 | 760.00000 |  370.8336 |  281003.5600 | 757.76178
2013-12-17 00:00:00 | 760.00000 | 769.00000 | 750.26000 | 750.26000 |  213.5481 |  163041.7000 | 763.48946
2013-12-17 00:15:00 | 750.26000 | 754.88880 | 735.10000 | 740.00001 |  288.1162 |  213773.1600 | 741.96853
2013-12-17 00:30:00 | 740.00000 | 768.17000 | 729.03000 | 757.99500 |  534.0707 |  398523.8200 | 746.20050
2013-12-17 00:45:00 | 746.00500 | 755.00000 | 738.11200 | 747.99999 |  339.9776 |  254398.1000 | 748.27893
2013-12-17 01:00:00 | 742.10001 | 750.00000 | 732.00000 | 732.00000 |  418.1436 |  309665.4200 | 740.57201
2013-12-17 01:15:00 | 732.30000 | 744.99000 | 725.00000 | 725.11000 |  896.7276 |  653317.2100 | 728.55705
2013-12-17 01:30:00 | 725.11000 | 748.90000 | 717.22000 | 717.22000 |  877.4206 |  637955.6100 | 727.08073
2013-12-17 01:45:00 | 717.22000 | 720.00000 | 702.60000 | 703.50000 | 1330.5486 |  944047.5000 | 709.51746
2013-12-17 02:00:00 | 710.00000 | 725.00000 | 702.60000 | 705.05000 | 1136.5883 |  809259.1500 | 712.00729
2013-12-17 02:15:00 | 708.54271 | 715.00000 | 703.00000 | 715.00000 |  458.8295 |  323704.0300 | 705.49965
2013-12-17 02:30:00 | 712.51240 | 719.99000 | 680.00000 | 682.00000 | 2675.1692 | 1864344.1700 | 696.90701
2013-12-17 02:45:00 | 685.00000 | 698.98000 | 678.89040 | 693.00000 |  634.0774 |  435546.2200 | 686.89758
2013-12-17 03:00:00 | 691.05128 | 716.00000 | 685.10000 | 699.99990 |  712.0313 |  500537.5500 | 702.97130
2013-12-17 03:15:00 | 697.19278 | 739.89000 | 690.00000 | 725.00000 |  537.5787 |  383685.5700 | 713.72906
2013-12-17 03:30:00 | 732.61035 | 732.62000 | 703.00000 | 719.00000 |  631.9679 |  454598.6400 | 719.33817
2013-12-17 03:45:00 | 719.00000 | 734.99999 | 681.00000 | 696.00001 | 1099.2210 |  770346.8100 | 700.81158
2013-12-17 04:00:00 | 696.00001 | 718.70000 | 695.00000 | 700.00000 |  279.2456 |  196660.9900 | 704.25824
2013-12-17 04:15:00 | 701.00000 | 711.00000 | 693.00000 | 693.00000 |  324.4794 |  227158.1800 | 700.06971
2013-12-17 04:30:00 | 693.00000 | 706.81499 | 684.84257 | 700.00001 |  522.3966 |  363090.4500 | 695.04746
2013-12-17 04:45:00 | 700.00001 | 715.00000 | 696.00000 | 700.05000 |  199.7408 |  140451.8200 | 703.17024
2013-12-17 05:00:00 | 700.69999 | 710.00000 | 692.20000 | 701.11000 |  369.0506 |  258837.4300 | 701.36031
2013-12-17 05:15:00 | 701.11000 | 710.00000 | 700.00000 | 700.00000 |  262.2557 |  185005.2400 | 705.43840
2013-12-17 05:30:00 | 700.00000 | 705.99999 | 690.00000 | 705.00000 |  198.8036 |  138335.7000 | 695.84103
2013-12-17 05:45:00 | 704.99999 | 730.30000 | 690.00200 | 720.02011 | 1480.2688 | 1059246.9000 | 715.57742
2013-12-17 06:00:00 | 723.00000 | 730.00000 | 720.01000 | 725.00000 |  171.3794 |  123963.8300 | 723.32986
2013-12-17 06:15:00 | 725.71000 | 750.00000 | 725.00000 | 750.00000 | 1130.0706 |  837598.0600 | 741.19091
2013-12-17 06:30:00 | 750.00000 | 759.00000 | 736.12000 | 745.18503 |  315.0364 |  236465.8600 | 750.59850
2013-12-17 06:45:00 | 743.99500 | 759.65238 | 736.00000 | 758.99000 |  185.8475 |  138826.0700 | 746.98937
2013-12-17 07:00:00 | 758.99000 | 776.62200 | 754.00000 | 774.09500 |  807.0426 |  620246.7100 | 768.54272
2013-12-17 07:15:00 | 774.00000 | 777.00000 | 760.00001 | 772.00000 |  428.1988 |  330415.0000 | 771.63931
2013-12-17 07:30:00 | 769.99500 | 773.00000 | 730.99990 | 733.01000 |  535.8474 |  400239.5000 | 746.92814
2013-12-17 07:45:00 | 739.99999 | 748.62100 | 732.99900 | 747.00001 |  107.6658 |   80138.8400 | 744.32940
2013-12-17 08:00:00 | 746.99999 | 780.00000 | 736.00001 | 769.13500 |  502.7617 |  382642.4500 | 761.08113
2013-12-17 08:15:00 | 769.13504 | 777.00000 | 763.00000 | 767.00000 |  154.1092 |  118679.4500 | 770.09983
2013-12-17 08:30:00 | 767.00000 | 770.00000 | 756.04001 | 768.25100 |   35.0681 |   26751.6800 | 762.84991
2013-12-17 08:45:00 | 764.40974 | 774.97990 | 756.50439 | 758.03003 |  136.2591 |  104781.8500 | 768.98984
2013-12-17 09:00:00 | 770.99500 | 774.98990 | 743.00000 | 746.74600 |  256.2955 |  193474.5000 | 754.88846
2013-12-17 09:15:00 | 747.11000 | 770.00000 | 747.11000 | 751.03003 |  304.6259 |  232240.2300 | 762.37838
2013-12-17 09:30:00 | 751.04004 | 754.84947 | 746.00000 | 748.80000 |   83.8164 |   62860.5600 | 749.97959
2013-12-17 09:45:00 | 746.00001 | 750.00000 | 744.00000 | 746.10000 |   95.5041 |   71285.2800 | 746.41053
2013-12-17 10:00:00 | 749.89999 | 749.90000 | 730.00000 | 733.46471 |  338.2792 |  250079.5400 | 739.26963
2013-12-17 10:15:00 | 733.46471 | 735.73499 | 730.00000 | 735.73499 |  209.1366 |  152960.2300 | 731.38903
2013-12-17 10:30:00 | 735.73499 | 748.00000 | 735.00000 | 738.79502 |   36.2663 |   26921.5800 | 742.32982
2013-12-17 10:45:00 | 747.77900 | 753.10000 | 740.01001 | 751.00000 |  110.5629 |   83081.4200 | 751.44042
2013-12-17 11:00:00 | 745.00000 | 764.90002 | 730.00000 | 750.00000 |  487.0238 |  361523.8000 | 742.31246
2013-12-17 11:15:00 | 748.88000 | 748.88000 | 735.00000 | 739.99899 |   44.6255 |   32843.0300 | 735.96973
2013-12-17 11:30:00 | 735.40001 | 745.53899 | 732.01001 | 745.00000 |   95.8555 |   70683.8900 | 737.40071
2013-12-17 11:45:00 | 744.99497 | 745.00000 | 731.77100 | 731.77100 |   67.0151 |   49430.3300 | 737.59956
2013-12-17 12:00:00 | 736.99500 | 738.80000 | 731.44995 | 735.00000 |   64.9722 |   47606.4500 | 732.72020
2013-12-17 12:15:00 | 735.00000 | 739.00000 | 732.00000 | 732.00000 |   79.2519 |   58249.3400 | 734.99020
2013-12-17 12:30:00 | 733.00000 | 736.85238 | 715.00000 | 716.78300 |  212.2447 |  153599.6300 | 723.69137
2013-12-17 12:45:00 | 717.00000 | 730.00000 | 715.00000 | 722.99500 |  317.8330 |  228817.9200 | 719.93132
2013-12-17 13:00:00 | 722.99500 | 724.00000 | 705.00000 | 707.00000 |  889.0787 |  631244.4800 | 709.99841
2013-12-17 13:15:00 | 706.00000 | 718.80000 | 705.00000 | 707.10000 |  204.3894 |  145277.9300 | 710.78984
2013-12-17 13:30:00 | 709.99999 | 718.00000 | 706.31337 | 708.00001 |  151.1337 |  107717.6600 | 712.73079
2013-12-17 13:45:00 | 710.00000 | 717.00000 | 707.01000 | 717.00000 |   82.3955 |   58547.7300 | 710.56948
2013-12-17 14:00:00 | 716.99500 | 725.00000 | 709.99999 | 723.00000 |  156.7954 |  112387.6400 | 716.77899
2013-12-17 14:15:00 | 724.00000 | 733.42999 | 717.00000 | 720.15001 |  150.9673 |  109703.3000 | 726.66943
2013-12-17 14:30:00 | 720.15001 | 732.00000 | 720.00001 | 732.00000 |   60.1310 |   43686.9900 | 726.53008
2013-12-17 14:45:00 | 726.00500 | 736.26999 | 722.53000 | 736.26999 |  205.7959 |  150199.9300 | 729.84885
2013-12-17 15:00:00 | 736.00000 | 740.00000 | 734.00000 | 738.94800 |  140.3171 |  103532.8700 | 737.84944
2013-12-17 15:15:00 | 735.10500 | 738.95000 | 720.00000 | 732.50000 |  147.9221 |  107677.0200 | 727.93043
2013-12-17 15:30:00 | 731.98998 | 732.50000 | 717.00001 | 717.00001 |   86.7477 |   62644.8400 | 722.14973
2013-12-17 15:45:00 | 717.00001 | 725.47099 | 715.00000 | 722.40000 |  147.1424 |  105802.8100 | 719.05049
2013-12-17 16:00:00 | 722.40000 | 727.00000 | 720.01000 | 724.28000 |   68.4241 |   49455.5700 | 722.78038
2013-12-17 16:15:00 | 724.28000 | 728.00000 | 722.00000 | 728.00000 |   64.7052 |   46968.2100 | 725.87958
2013-12-17 16:30:00 | 727.00000 | 729.62999 | 722.02319 | 725.00000 |   30.8386 |   22400.8300 | 726.38994
2013-12-17 16:45:00 | 725.00000 | 730.00000 | 722.02318 | 730.00000 |   73.0939 |   53272.3300 | 728.82039
2013-12-17 17:00:00 | 730.00000 | 736.00000 | 725.72999 | 736.00000 |   51.9881 |   38074.0300 | 732.35987
2013-12-17 17:15:00 | 730.86200 | 750.36140 | 730.00001 | 749.50900 |  625.1196 |  467164.1700 | 747.31967
2013-12-17 17:30:00 | 749.50000 | 749.50900 | 735.00000 | 735.02000 |  164.3155 |  121642.5700 | 740.29899
2013-12-17 17:45:00 | 739.85000 | 740.72990 | 730.21000 | 740.00000 |  168.9944 |  124577.4200 | 737.16873
2013-12-17 18:00:00 | 740.00000 | 741.47062 | 732.36002 | 741.47062 |   92.5991 |   68378.8800 | 738.43989
2013-12-17 18:15:00 | 741.46562 | 745.00000 | 732.45100 | 745.00000 |  180.2948 |  133061.3900 | 738.02118
2013-12-17 18:30:00 | 744.00000 | 749.40000 | 741.85000 | 748.50000 |   82.8236 |   61932.2200 | 747.76040
2013-12-17 18:45:00 | 746.89687 | 748.39999 | 740.00000 | 745.99500 |   78.4325 |   58428.3400 | 744.95027
2013-12-17 19:00:00 | 745.99500 | 745.99500 | 734.00000 | 735.30000 |   74.8581 |   55187.5900 | 737.22980
2013-12-17 19:15:00 | 735.30000 | 748.00000 | 734.10000 | 747.55000 |   91.2375 |   67557.6900 | 740.45969
2013-12-17 19:30:00 | 747.54500 | 747.55000 | 740.00000 | 744.99999 |   21.9841 |   16289.3300 | 740.96012
2013-12-17 19:45:00 | 744.74400 | 745.99999 | 740.00000 | 744.94998 |   61.8569 |   46040.0600 | 744.29974
2013-12-17 20:00:00 | 740.00000 | 744.94998 | 735.30000 | 741.22000 |   48.5252 |   35880.9800 | 739.42969
2013-12-17 20:15:00 | 741.22000 | 741.22000 | 731.70000 | 731.70000 |   75.7300 |   55654.7000 | 734.91000
2013-12-17 20:30:00 | 732.00000 | 739.69998 | 725.00000 | 726.34874 |  364.0723 |  265099.6900 | 728.15116
2013-12-17 20:45:00 | 728.34874 | 729.00000 | 724.11000 | 725.10000 |   87.6995 |   63689.1400 | 726.21994
2013-12-17 21:00:00 | 724.11001 | 728.99500 | 720.28000 | 721.62340 |   40.6902 |   29424.7300 | 723.14001
2013-12-17 21:15:00 | 722.00000 | 725.00000 | 720.00000 | 725.00000 |   28.8765 |   20842.7800 | 721.78986
2013-12-17 21:30:00 | 725.00000 | 730.00000 | 721.27249 | 727.99500 |   37.9455 |   27609.5400 | 727.60977
2013-12-17 21:45:00 | 727.99500 | 730.00000 | 721.38370 | 728.47999 |   51.8637 |   37603.7800 | 725.05026
2013-12-17 22:00:00 | 723.00001 | 728.18487 | 723.00000 | 725.00000 |   10.7479 |    7789.1200 | 724.70997
2013-12-17 22:15:00 | 723.10001 | 725.72499 | 720.00000 | 725.72498 |   89.2740 |   64571.0200 | 723.29049
2013-12-17 22:30:00 | 720.10500 | 724.19125 | 700.00000 | 714.06960 | 1854.6513 | 1307016.4100 | 704.72352
2013-12-17 22:45:00 | 704.34928 | 718.55376 | 700.93485 | 717.00000 |   68.5768 |   48898.0000 | 713.03969
2013-12-17 23:00:00 | 718.45000 | 727.16000 | 713.00000 | 725.10001 |  211.7756 |  152039.7800 | 717.92870
2013-12-17 23:15:00 | 725.00000 | 725.68156 | 712.00000 | 723.75000 |   94.2577 |   67799.5600 | 719.29970
2013-12-17 23:30:00 | 723.51540 | 723.51540 | 709.55079 | 719.99500 |  114.1535 |   81326.4400 | 712.43056
2013-12-17 23:45:00 | 716.08000 | 720.00000 | 709.61500 | 715.00000 |   18.0002 |   12805.6900 | 711.42000
2013-12-18 00:00:00 | 715.00000 | 717.01500 | 708.00000 | 714.00000 |   41.1401 |   29198.3900 | 709.73001
2013-12-18 00:15:00 | 714.00000 | 714.00000 | 701.00000 | 703.00000 |  207.0676 |  145837.5900 | 704.29930
2013-12-18 00:30:00 | 708.99500 | 710.00000 | 695.00000 | 698.90000 |  280.8870 |  196614.9500 | 699.97880
2013-12-18 00:45:00 | 695.00000 | 702.00000 | 690.21111 | 692.10000 |  292.4568 |  203376.9500 | 695.40863
2013-12-18 01:00:00 | 692.10000 | 695.00000 | 681.00001 | 681.20010 |  612.2499 |  420584.9600 | 686.94987
2013-12-18 01:15:00 | 681.20010 | 704.58649 | 681.00000 | 704.58649 |  284.3496 |  194927.2900 | 685.51983
2013-12-18 01:30:00 | 699.99500 | 709.90000 | 686.10000 | 699.87088 |  209.4241 |  146220.2000 | 698.20124
2013-12-18 01:45:00 | 702.78602 | 714.49000 | 691.20978 | 714.00000 |  297.2921 |  207557.7200 | 698.16090
2013-12-18 02:00:00 | 698.96844 | 715.00000 | 695.18289 | 705.00000 |  294.5307 |  208130.1700 | 706.65027
2013-12-18 02:15:00 | 705.00000 | 711.00000 | 700.00000 | 700.00000 |  250.4466 |  176023.6100 | 702.83880
2013-12-18 02:30:00 | 700.00000 | 708.64640 | 697.89897 | 697.89897 |  203.2553 |  142418.7000 | 700.68864
2013-12-18 02:45:00 | 696.51741 | 705.00000 | 692.00000 | 693.00000 |   99.9694 |   69633.6900 | 696.54992
2013-12-18 03:00:00 | 694.00000 | 700.00000 | 690.00000 | 691.00000 |  266.0139 |  184504.9700 | 693.59149
2013-12-18 03:15:00 | 693.90000 | 709.00000 | 687.30101 | 691.11164 |  396.3590 |  276099.4600 | 696.58941
2013-12-18 03:30:00 | 691.11164 | 699.99000 | 688.00000 | 688.37204 |  131.6097 |   91114.6900 | 692.30994
2013-12-18 03:45:00 | 690.00000 | 697.77990 | 687.30101 | 687.30101 |  105.2605 |   72540.2600 | 689.15007
2013-12-18 04:00:00 | 687.30102 | 689.99999 | 678.30101 | 678.40000 |  543.3361 |  370178.6400 | 681.30690
2013-12-18 04:15:00 | 679.88999 | 695.00000 | 678.30101 | 683.00000 |  422.4015 |  290253.5400 | 687.15090
2013-12-18 04:30:00 | 683.00000 | 689.89999 | 679.00000 | 679.10000 |  131.6993 |   89833.3900 | 682.10986
2013-12-18 04:45:00 | 679.10000 | 687.90000 | 666.01000 | 682.65300 |  877.4716 |  591136.9400 | 673.68212
2013-12-18 05:00:00 | 683.41709 | 688.00000 | 667.00000 | 669.00000 |  201.9941 |  135924.1000 | 672.91123
2013-12-18 05:15:00 | 669.00000 | 670.00000 | 655.00000 | 662.00000 | 1225.1300 |  808965.6000 | 660.31001
2013-12-18 05:30:00 | 664.25858 | 665.00000 | 632.00000 | 635.00000 | 3046.5705 | 1973179.0900 | 647.67223
2013-12-18 05:45:00 | 635.00000 | 660.99750 | 626.00000 | 626.00000 | 1175.6701 |  745857.2000 | 634.41026
2013-12-18 06:00:00 | 626.00000 | 630.00000 | 607.12000 | 614.00000 | 2265.8912 | 1395413.3600 | 615.83424
2013-12-18 06:15:00 | 614.00000 | 614.90000 | 577.01400 | 584.99000 | 5276.9197 | 3139385.5600 | 594.92767
2013-12-18 06:30:00 | 584.99000 | 638.00000 | 581.45600 | 607.10000 | 1467.1010 |  897546.6100 | 611.78242
2013-12-18 06:45:00 | 620.00000 | 620.00000 | 580.00000 | 599.00000 | 1422.3906 |  844418.3800 | 593.66140
2013-12-18 07:00:00 | 598.99500 | 606.02000 | 583.00000 | 589.00000 |  734.4894 |  435191.7200 | 592.50922
2013-12-18 07:15:00 | 584.90000 | 588.99980 | 555.89618 | 555.89618 | 3086.5298 | 1754595.4300 | 568.46866
2013-12-18 07:30:00 | 560.00000 | 591.89445 | 560.00000 | 580.00000 | 1118.6773 |  645761.8600 | 577.25481
2013-12-18 07:45:00 | 579.00000 | 580.00000 | 555.01010 | 563.01000 |  850.3974 |  480292.6200 | 564.78609
2013-12-18 08:00:00 | 563.01000 | 588.30000 | 551.13000 | 560.00000 | 1491.8117 |  841731.7500 | 564.23457
2013-12-18 08:15:00 | 560.00000 | 564.00000 | 528.00000 | 530.00000 | 4986.6097 | 2723921.5000 | 546.24718
2013-12-18 08:30:00 | 530.00000 | 535.00000 | 487.00000 | 489.00000 | 5707.6399 | 2908150.3700 | 509.51889
2013-12-18 08:45:00 | 489.00000 | 528.46436 | 480.00000 | 524.90000 | 3485.2397 | 1753138.1600 | 503.01796
2013-12-18 09:00:00 | 520.00500 | 600.00000 | 520.00500 | 584.00000 | 3423.3197 | 1919277.4300 | 560.64803
2013-12-18 09:15:00 | 568.39498 | 578.00000 | 532.00100 | 566.00000 | 1802.9691 |  993033.9500 | 550.77702
2013-12-18 09:30:00 | 568.00000 | 570.00000 | 530.00000 | 544.65496 | 1055.9900 |  576359.3100 | 545.79998
2013-12-18 09:45:00 | 538.03000 | 558.73699 | 536.00000 | 549.89500 |  528.3895 |  287612.7300 | 544.31953
2013-12-18 10:00:00 | 546.00000 | 550.00000 | 515.22000 | 516.00000 |  943.0878 |  498814.2400 | 528.91603
2013-12-18 10:15:00 | 516.00000 | 524.10693 | 482.55500 | 515.00000 | 2711.1694 | 1360916.2300 | 501.96651
2013-12-18 10:30:00 | 515.00000 | 518.00000 | 477.03000 | 493.00000 | 1860.3603 |  913606.4600 | 491.09114
2013-12-18 10:45:00 | 477.03500 | 493.00000 | 461.01137 | 461.01137 | 2296.0994 | 1093877.9500 | 476.40706
2013-12-18 11:00:00 | 469.00000 | 480.00000 | 455.00000 | 467.27683 | 3683.8795 | 1690442.3700 | 458.87559
2013-12-18 11:15:00 | 477.20000 | 520.97000 | 465.00000 | 469.47805 | 2972.1204 | 1474178.9100 | 496.00242
2013-12-18 11:30:00 | 470.00000 | 496.06392 | 460.00000 | 494.89000 | 1623.0897 |  774650.0900 | 477.26882
2013-12-18 11:45:00 | 494.88500 | 546.99990 | 487.30016 | 510.00000 | 2378.7308 | 1239304.1300 | 520.99385
2013-12-18 12:00:00 | 510.59204 | 577.00000 | 510.59204 | 569.00000 | 2675.8411 | 1469907.0600 | 549.32525
2013-12-18 12:15:00 | 569.00000 | 570.00000 | 526.00000 | 540.00100 | 2214.2510 | 1219375.1100 | 550.69416
2013-12-18 12:30:00 | 543.14300 | 555.99000 | 526.00000 | 535.00000 | 1334.8111 |  716503.5100 | 536.78271
2013-12-18 12:45:00 | 536.00000 | 561.10461 | 511.00001 | 546.50000 | 2005.6711 | 1068529.5400 | 532.75412
2013-12-18 13:00:00 | 546.50000 | 557.13699 | 531.02000 | 554.90000 |  643.3692 |  350725.6400 | 545.13902
2013-12-18 13:15:00 | 550.00000 | 550.00000 | 533.11002 | 540.00000 |  554.1923 |  298866.1100 | 539.28234
2013-12-18 13:30:00 | 540.00000 | 570.00000 | 538.00000 | 570.00000 |  917.5717 |  507401.4500 | 552.98287
2013-12-18 13:45:00 | 570.42000 | 585.03200 | 551.35029 | 571.00000 | 1723.2016 |  979855.1600 | 568.62480
2013-12-18 14:00:00 | 570.00000 | 616.00000 | 566.05003 | 599.99900 | 2172.9187 | 1291681.5300 | 594.44539
2013-12-18 14:15:00 | 599.99900 | 608.00000 | 576.01001 | 598.97000 | 1098.3307 |  649005.0900 | 590.90134
2013-12-18 14:30:00 | 596.00000 | 600.00000 | 564.98330 | 573.97026 | 1534.2391 |  895209.6100 | 583.48767
2013-12-18 14:45:00 | 571.03000 | 587.00000 | 556.12451 | 570.00000 |  604.2577 |  344117.2800 | 569.48759
2013-12-18 15:00:00 | 570.00000 | 590.00000 | 570.00000 | 588.00000 |  523.5510 |  305885.1900 | 584.25094
2013-12-18 15:15:00 | 588.05887 | 600.00000 | 580.00011 | 586.00000 |  912.9908 |  542573.3500 | 594.28127
2013-12-18 15:30:00 | 580.10004 | 580.20000 | 563.88918 | 574.98499 |  784.1885 |  447722.9100 | 570.93789
2013-12-18 15:45:00 | 572.86432 | 595.00000 | 568.00000 | 574.86000 |  881.8206 |  512515.0200 | 581.20098
2013-12-18 16:00:00 | 574.86000 | 602.00000 | 574.86000 | 600.00000 |  833.4601 |  493358.4200 | 591.94009
2013-12-18 16:15:00 | 595.10500 | 603.55945 | 581.11000 | 583.89000 |  597.0463 |  351664.0200 | 589.00626
2013-12-18 16:30:00 | 581.12001 | 597.34312 | 578.00000 | 589.58899 |  453.2063 |  264852.4400 | 584.39711
2013-12-18 16:45:00 | 589.58899 | 600.02999 | 586.00000 | 600.00700 |  427.4626 |  253999.0800 | 594.20187
2013-12-18 17:00:00 | 592.00503 | 626.00000 | 592.00503 | 626.00000 | 1667.6896 | 1026694.4100 | 615.63881
2013-12-18 17:15:00 | 626.00000 | 629.90000 | 592.00001 | 600.00000 | 1777.8100 | 1092286.7400 | 614.40014
2013-12-18 17:30:00 | 600.00000 | 627.47000 | 596.01000 | 623.70000 | 1000.5091 |  615761.8300 | 615.44851
2013-12-18 17:45:00 | 623.70000 | 638.78000 | 612.00000 | 625.00000 | 2245.2792 | 1411241.1800 | 628.53706
2013-12-18 18:00:00 | 621.80310 | 624.89000 | 578.84559 | 602.99998 | 1614.3907 |  965973.8700 | 598.35197
2013-12-18 18:15:00 | 602.54000 | 602.99998 | 586.50000 | 598.99500 |  370.7919 |  220751.4100 | 595.35119
2013-12-18 18:30:00 | 598.99498 | 609.90000 | 591.25259 | 592.00001 |  435.5586 |  262306.0200 | 602.22899
2013-12-18 18:45:00 | 592.11000 | 606.00000 | 589.81894 | 595.00000 |  177.1132 |  105758.0000 | 597.12095
2013-12-18 19:00:00 | 595.00000 | 599.00000 | 566.00971 | 584.00000 | 1284.9293 |  741440.5800 | 577.02833
2013-12-18 19:15:00 | 583.10000 | 588.74128 | 565.12000 | 565.12000 |  367.5209 |  210494.1300 | 572.74058
2013-12-18 19:30:00 | 566.00000 | 580.00000 | 560.00000 | 576.99500 |  591.3106 |  336822.7500 | 569.62066
2013-12-18 19:45:00 | 576.99499 | 579.00000 | 562.01000 | 572.92244 |  150.8686 |   85907.5400 | 569.41963
2013-12-18 20:00:00 | 573.39500 | 573.39999 | 561.03000 | 563.00000 |  159.0108 |   89931.7600 | 565.57022
2013-12-18 20:15:00 | 563.00001 | 565.99999 | 555.00506 | 556.10000 |  299.4595 |  167649.3000 | 559.83971
2013-12-18 20:30:00 | 556.11110 | 590.45699 | 555.00000 | 589.73100 |  993.5502 |  563790.3000 | 567.45027
2013-12-18 20:45:00 | 582.75000 | 595.00000 | 575.00000 | 576.20004 |  476.8695 |  280523.0700 | 588.25960
2013-12-18 21:00:00 | 576.30000 | 580.00000 | 573.00000 | 573.14003 |  215.9045 |  124345.4600 | 575.92795
2013-12-18 21:15:00 | 575.00000 | 579.79996 | 567.00001 | 574.00000 |  164.5207 |   94063.0700 | 571.74019
2013-12-18 21:30:00 | 574.00000 | 577.00000 | 571.11000 | 571.22000 |  188.8938 |  108504.5900 | 574.42124
2013-12-18 21:45:00 | 571.22500 | 595.38544 | 567.52001 | 595.38544 |  471.6400 |  275668.8500 | 584.48999
2013-12-18 22:00:00 | 584.38000 | 594.40000 | 561.38044 | 583.48959 |  473.5844 |  270484.7400 | 571.14366
2013-12-18 22:15:00 | 583.48959 | 583.50000 | 570.75238 | 575.60501 |  171.4316 |   99438.9800 | 580.05047
2013-12-18 22:30:00 | 582.99500 | 584.00000 | 572.02001 | 577.00000 |  123.9329 |   71629.5600 | 577.97062
2013-12-18 22:45:00 | 577.00000 | 579.70000 | 553.12300 | 562.35541 |  589.7297 |  331516.3400 | 562.14966
2013-12-18 23:00:00 | 558.05000 | 566.97133 | 539.00000 | 546.12000 |  873.0201 |  479462.6900 | 549.20009
2013-12-18 23:15:00 | 546.50000 | 559.90000 | 541.01001 | 552.84840 |  398.6471 |  218916.2300 | 549.14791
2013-12-18 23:30:00 | 552.84840 | 557.97997 | 538.00001 | 539.50000 |  408.3403 |  222235.1900 | 544.24020
2013-12-18 23:45:00 | 539.50000 | 554.99999 | 538.00000 | 541.00001 |  368.6795 |  199905.2500 | 542.21964
2013-12-19 00:00:00 | 541.21000 | 558.98990 | 541.20501 | 554.31600 |  406.1252 |  224243.5700 | 552.15381
2013-12-19 00:15:00 | 557.99500 | 557.99750 | 544.03002 | 554.46500 |  195.7917 |  108222.0000 | 552.74059
2013-12-19 00:30:00 | 551.99500 | 554.50000 | 547.80500 | 548.12009 |   63.5525 |   35102.6000 | 552.34029
2013-12-19 00:45:00 | 552.76040 | 554.00000 | 547.00600 | 547.00600 |   74.8449 |   41220.8600 | 550.75066
2013-12-19 01:00:00 | 547.01101 | 548.99500 | 538.00000 | 542.00000 |  481.5802 |  260510.8600 | 540.95015
2013-12-19 01:15:00 | 543.00000 | 546.89500 | 535.00000 | 542.00000 |  408.1616 |  219909.7800 | 538.78119
2013-12-19 01:30:00 | 544.06752 | 544.89500 | 535.00000 | 538.00000 |   97.2559 |   52381.9600 | 538.59926
2013-12-19 01:45:00 | 535.50500 | 540.00000 | 522.44000 | 529.50000 |  674.1602 |  357601.6600 | 530.44021
2013-12-19 02:00:00 | 529.50001 | 549.61628 | 527.75002 | 540.00000 |  402.9131 |  217175.1200 | 539.01231
2013-12-19 02:15:00 | 540.00000 | 553.99990 | 540.00000 | 549.98497 |  631.6572 |  347118.8500 | 549.53677
2013-12-19 02:30:00 | 546.00000 | 562.79405 | 542.03501 | 562.79405 |  335.7499 |  185414.4800 | 552.23992
2013-12-19 02:45:00 | 562.13500 | 562.78405 | 550.06503 | 553.59200 |  105.3894 |   58857.8400 | 558.47988
2013-12-19 03:00:00 | 561.00000 | 574.50000 | 552.40000 | 574.50000 |  272.5437 |  154459.2000 | 566.73180
2013-12-19 03:15:00 | 572.50000 | 575.38399 | 565.00500 | 570.00000 |  256.9796 |  146971.7100 | 571.91981
2013-12-19 03:30:00 | 572.80000 | 583.00000 | 571.00501 | 582.99500 |  149.7526 |   86539.1400 | 577.88068
2013-12-19 03:45:00 | 582.99498 | 587.15541 | 576.01003 | 580.00000 |  190.8143 |  111182.0200 | 582.67140
2013-12-19 04:00:00 | 577.00001 | 590.00000 | 565.00000 | 578.00000 |  832.2292 |  483990.2900 | 581.55888
2013-12-19 04:15:00 | 577.99500 | 580.57266 | 570.00000 | 580.00000 |  209.3112 |  121042.6600 | 578.29043
2013-12-19 04:30:00 | 571.42005 | 579.88987 | 571.40001 | 579.50000 |   62.0068 |   35761.7800 | 576.73966
2013-12-19 04:45:00 | 571.50501 | 577.65599 | 565.00000 | 577.65599 |  176.5529 |  100718.3200 | 570.47091
2013-12-19 05:00:00 | 570.00000 | 590.00000 | 570.00000 | 588.00000 |  480.5497 |  280684.2000 | 584.08979
2013-12-19 05:15:00 | 588.00000 | 590.90000 | 579.98712 | 580.38503 |  237.2440 |  139229.4000 | 586.86162
2013-12-19 05:30:00 | 586.99500 | 588.00000 | 572.00000 | 576.00000 |  369.5305 |  214383.2100 | 580.15030
2013-12-19 05:45:00 | 582.14920 | 585.95000 | 575.28202 | 584.50000 |  107.1537 |   62569.2900 | 583.92069
2013-12-19 06:00:00 | 584.50000 | 585.08449 | 575.00000 | 584.29999 |  108.6829 |   62812.2700 | 577.94055
2013-12-19 06:15:00 | 583.62098 | 600.42000 | 576.66600 | 597.00000 | 1035.4397 |  611851.1500 | 590.90949
2013-12-19 06:30:00 | 597.00000 | 609.94999 | 595.00000 | 600.00000 |  454.5356 |  273919.7800 | 602.63664
2013-12-19 06:45:00 | 599.99000 | 609.95000 | 596.01000 | 607.63900 |  366.9409 |  221272.9100 | 603.02055
2013-12-19 07:00:00 | 600.00000 | 630.00000 | 598.01001 | 626.51100 | 1338.1219 |  826911.1400 | 617.96401
2013-12-19 07:15:00 | 626.51100 | 630.00000 | 610.02002 | 620.00000 |  475.0281 |  294744.7700 | 620.47857
2013-12-19 07:30:00 | 620.00000 | 629.81580 | 612.00000 | 612.01000 |  587.9893 |  365511.3600 | 621.62931
2013-12-19 07:45:00 | 619.93236 | 619.99000 | 607.01001 | 610.00500 |  283.3833 |  173187.3000 | 611.14153
2013-12-19 08:00:00 | 616.98000 | 616.98500 | 605.00000 | 606.22200 |  139.6037 |   84967.1100 | 608.63085
2013-12-19 08:15:00 | 606.22200 | 614.05498 | 603.00100 | 610.10001 |  156.6921 |   95253.2300 | 607.90055
2013-12-19 08:30:00 | 610.10001 | 619.52175 | 610.10001 | 611.24001 |  154.1581 |   94947.4300 | 615.90952
2013-12-19 08:45:00 | 618.99500 | 625.00000 | 615.05515 | 624.78691 |  238.6623 |  148328.8200 | 621.50088
2013-12-19 09:00:00 | 623.99500 | 629.00000 | 615.00000 | 620.00500 |  417.4265 |  260627.6500 | 624.36769
2013-12-19 09:15:00 | 628.99500 | 647.00000 | 622.11005 | 642.00000 |  909.7983 |  580012.4200 | 637.51759
2013-12-19 09:30:00 | 645.00000 | 646.35000 | 624.01000 | 640.18499 |  437.3545 |  277441.5700 | 634.36311
2013-12-19 09:45:00 | 637.63699 | 650.00000 | 635.10500 | 647.80000 |  743.1866 |  480690.1700 | 646.79608
2013-12-19 10:00:00 | 647.80000 | 650.60000 | 637.01001 | 640.00000 |  283.6305 |  182729.0400 | 644.25024
2013-12-19 10:15:00 | 640.00000 | 643.49900 | 637.00000 | 641.90000 |  336.4712 |  215378.7800 | 640.11062
2013-12-19 10:30:00 | 641.80000 | 648.77999 | 638.00000 | 648.77999 |  217.6263 |  139892.1100 | 642.80876
2013-12-19 10:45:00 | 648.49499 | 674.31800 | 648.00000 | 672.00000 | 1964.7491 | 1290402.5800 | 656.77729
2013-12-19 11:00:00 | 670.82000 | 685.00000 | 665.10000 | 685.00000 | 1478.0100 |  999711.1000 | 676.38995
2013-12-19 11:15:00 | 685.00000 | 685.03200 | 660.00000 | 667.00000 |  791.2991 |  533548.4200 | 674.26895
2013-12-19 11:30:00 | 663.62330 | 690.00000 | 655.65748 | 685.88000 | 1248.6111 |  846211.1200 | 677.72195
2013-12-19 11:45:00 | 686.90000 | 710.49999 | 679.00500 | 700.00000 | 2643.2297 | 1845579.4800 | 698.22894
2013-12-19 12:00:00 | 700.97800 | 715.00000 | 700.00000 | 714.00000 |  705.1606 |  500615.0400 | 709.93056
2013-12-19 12:15:00 | 714.00000 | 714.90000 | 691.05001 | 693.00000 |  438.3405 |  309915.6800 | 707.02034
2013-12-19 12:30:00 | 699.00000 | 708.76138 | 675.00501 | 693.00419 |  850.4969 |  586252.7300 | 689.30615
2013-12-19 12:45:00 | 705.00000 | 710.00000 | 680.00000 | 685.00000 |  547.5946 |  380257.1000 | 694.41359
2013-12-19 13:00:00 | 681.12000 | 688.50134 | 673.40000 | 684.90000 |  429.9367 |  291861.5900 | 678.84788
2013-12-19 13:15:00 | 684.89500 | 684.89500 | 672.00000 | 675.99999 |  260.7894 |  176517.8400 | 676.85976
2013-12-19 13:30:00 | 676.00000 | 676.00000 | 651.01000 | 652.00000 |  911.4984 |  600739.2300 | 659.06778
2013-12-19 13:45:00 | 651.01000 | 664.62000 | 630.00000 | 656.00000 | 1827.0907 | 1175279.9200 | 643.25208
2013-12-19 14:00:00 | 656.00000 | 684.39999 | 655.00001 | 676.99999 |  605.4303 |  406419.5300 | 671.29032
2013-12-19 14:15:00 | 673.00000 | 679.89999 | 666.21001 | 675.10000 |  230.1384 |  154963.5500 | 673.34945
2013-12-19 14:30:00 | 679.70100 | 698.89900 | 676.72300 | 696.00000 |  610.3986 |  418360.3500 | 685.38876
2013-12-19 14:45:00 | 696.00000 | 700.00000 | 676.10001 | 697.88000 |  531.4953 |  367000.8800 | 690.50637
2013-12-19 15:00:00 | 697.87500 | 708.00000 | 690.00000 | 700.99999 |  513.1697 |  360080.7900 | 701.67977
2013-12-19 15:15:00 | 696.51741 | 701.00000 | 690.00000 | 690.00000 |  375.7654 |  260985.1700 | 694.54290
2013-12-19 15:30:00 | 690.00000 | 693.89300 | 681.00000 | 682.00000 |  216.3219 |  148593.8000 | 686.91060
2013-12-19 15:45:00 | 683.50000 | 690.00000 | 677.31720 | 690.00000 |  224.6166 |  153642.0000 | 684.01889
2013-12-19 16:00:00 | 690.00000 | 699.13000 | 681.00000 | 685.00000 |  288.0918 |  199313.6600 | 691.84076
2013-12-19 16:15:00 | 687.55068 | 698.89995 | 686.00000 | 696.00001 |  162.4442 |  112768.9200 | 694.20098
2013-12-19 16:30:00 | 698.89994 | 705.00000 | 681.61376 | 699.98999 |  586.4060 |  406418.3900 | 693.06659
2013-12-19 16:45:00 | 685.31302 | 699.00000 | 670.00000 | 685.66600 |  795.0089 |  539531.8200 | 678.64875
2013-12-19 17:00:00 | 689.25149 | 689.25149 | 675.00000 | 686.72000 |  259.1449 |  176625.8800 | 681.57187
2013-12-19 17:15:00 | 685.00000 | 686.71000 | 679.52181 | 684.99500 |   94.7661 |   64827.5100 | 684.07945
2013-12-19 17:30:00 | 680.05002 | 685.70000 | 671.00001 | 674.00000 |  178.5775 |  120966.5000 | 677.38934
2013-12-19 17:45:00 | 674.00000 | 686.96988 | 671.03113 | 681.00000 |  172.5023 |  117594.9500 | 681.70059
2013-12-19 18:00:00 | 680.00000 | 685.80910 | 672.00000 | 683.97495 |  232.6593 |  157756.9000 | 678.05976
2013-12-19 18:15:00 | 681.99500 | 684.00000 | 675.00000 | 679.99999 |   42.4477 |   28931.9400 | 681.58986
2013-12-19 18:30:00 | 679.99999 | 686.98000 | 667.00000 | 677.79998 |  345.1054 |  232848.7100 | 674.71765
2013-12-19 18:45:00 | 677.79498 | 692.99999 | 661.79900 | 678.00000 |  586.9585 |  395116.1700 | 673.15866
2013-12-19 19:00:00 | 667.41001 | 680.00000 | 665.04359 | 668.58846 |  393.7834 |  265914.8500 | 675.28199
2013-12-19 19:15:00 | 671.00000 | 685.00000 | 669.15005 | 685.00000 |  355.2221 |  241494.6100 | 679.84111
2013-12-19 19:30:00 | 684.99500 | 690.00000 | 680.00001 | 690.00000 |  175.5261 |  120863.6000 | 688.57901
2013-12-19 19:45:00 | 691.66300 | 710.00000 | 690.00000 | 693.24527 | 1149.2326 |  806214.6300 | 701.52431
2013-12-19 20:00:00 | 696.99500 | 714.90000 | 696.99500 | 714.90000 |  642.2198 |  455500.6500 | 709.25978
2013-12-19 20:15:00 | 714.90000 | 716.52863 | 692.01000 | 702.00000 |  815.9290 |  578174.5600 | 708.60888
2013-12-19 20:30:00 | 706.96999 | 710.00000 | 695.00000 | 708.60000 |  201.9179 |  141608.9700 | 701.31941
2013-12-19 20:45:00 | 704.00000 | 709.99184 | 686.50000 | 696.00000 |  431.8612 |  300977.3100 | 696.93072
2013-12-19 21:00:00 | 695.99500 | 704.87980 | 691.86200 | 704.87980 |  112.7571 |   78687.4800 | 697.84953
2013-12-19 21:15:00 | 704.30800 | 707.81985 | 696.10000 | 702.90000 |  115.0384 |   80559.0300 | 700.27973
2013-12-19 21:30:00 | 699.90001 | 702.89500 | 693.00000 | 701.00000 |  129.6338 |   90436.4900 | 697.63070
2013-12-19 21:45:00 | 701.00000 | 708.85542 | 700.40000 | 708.00000 |  159.5527 |  112422.5300 | 704.61061
2013-12-19 22:00:00 | 707.81300 | 712.22000 | 702.77000 | 708.56721 |  139.4267 |   98900.8300 | 709.33935
2013-12-19 22:15:00 | 708.56721 | 714.00000 | 700.00000 | 713.79500 |  350.7482 |  248438.1300 | 708.30910
2013-12-19 22:30:00 | 713.00000 | 715.01000 | 705.00000 | 715.01000 |  236.7690 |  169022.2300 | 713.86968
2013-12-19 22:45:00 | 715.01000 | 719.91570 | 711.49787 | 712.39598 |  196.1298 |  140711.3700 | 717.43995
2013-12-19 23:00:00 | 717.00000 | 734.96000 | 712.10001 | 730.00000 |  898.4408 |  651289.5200 | 724.91093
2013-12-19 23:15:00 | 730.01000 | 746.00000 | 724.31757 | 725.00000 | 1171.4202 |  865316.8300 | 738.69036
2013-12-19 23:30:00 | 725.00000 | 742.00000 | 722.11001 | 736.00000 |  342.6976 |  251488.2600 | 733.84888
2013-12-19 23:45:00 | 736.00000 | 739.80000 | 726.31800 | 731.98999 |  232.6497 |  170564.7800 | 733.13991
2013-12-20 00:00:00 | 730.00000 | 735.89998 | 720.00000 | 727.99999 |  272.7731 |  198099.0900 | 726.24118
2013-12-20 00:15:00 | 727.00000 | 728.00000 | 711.10000 | 711.10000 |  450.5107 |  322561.3400 | 715.99043
2013-12-20 00:30:00 | 711.10000 | 715.00000 | 695.77100 | 695.77101 |  712.2792 |  503174.8900 | 706.42924
2013-12-20 00:45:00 | 700.00000 | 712.80000 | 693.00000 | 700.13000 |  577.0374 |  404092.3300 | 700.28789
2013-12-20 01:00:00 | 700.13000 | 705.10000 | 696.06900 | 699.08903 |   86.1566 |   60257.0000 | 699.38958
2013-12-20 01:15:00 | 699.08903 | 714.99000 | 699.00500 | 710.00002 |  359.8819 |  255505.7200 | 709.97097
2013-12-20 01:30:00 | 710.00002 | 714.96999 | 702.00000 | 712.96995 |  155.8380 |  110328.5800 | 707.96957
2013-12-20 01:45:00 | 703.30000 | 714.94997 | 702.60600 | 710.00000 |   78.0509 |   55423.9800 | 710.10010
2013-12-20 02:00:00 | 712.00000 | 715.00000 | 701.26038 | 706.10001 |  161.0100 |  114315.4700 | 709.98999
2013-12-20 02:15:00 | 709.34000 | 714.00000 | 706.46510 | 709.56322 |   63.6800 |   45376.4900 | 712.57000
2013-12-20 02:30:00 | 709.00002 | 710.00000 | 708.50000 | 710.00000 |   55.8094 |   39600.6700 | 709.56995
2013-12-20 02:45:00 | 710.00000 | 730.00000 | 710.00000 | 728.00000 |  996.8602 |  713662.5200 | 715.91032
2013-12-20 03:00:00 | 720.00001 | 738.87999 | 720.00000 | 722.00001 |  506.6032 |  368053.4600 | 726.51226
2013-12-20 03:15:00 | 722.00001 | 737.00000 | 720.03002 | 722.40000 |  289.1901 |  211308.3100 | 730.69003
2013-12-20 03:30:00 | 722.40500 | 728.99999 | 708.51002 | 717.03502 |  247.5635 |  178179.1500 | 719.73119
2013-12-20 03:45:00 | 727.89000 | 730.00000 | 717.00001 | 722.00000 |  113.2628 |   82100.8300 | 724.87043
2013-12-20 04:00:00 | 724.99999 | 733.99998 | 722.00000 | 723.20974 |  148.5139 |  108035.0500 | 727.44079
2013-12-20 04:15:00 | 723.20974 | 728.48998 | 715.00000 | 726.99999 |  229.4139 |  165616.5000 | 721.91125
2013-12-20 04:30:00 | 725.56699 | 750.00000 | 720.02530 | 748.47248 | 1402.6890 | 1041760.3900 | 742.68808
2013-12-20 04:45:00 | 742.90100 | 750.35000 | 736.68313 | 747.46500 |  426.2966 |  318984.1600 | 748.26808
2013-12-20 05:00:00 | 740.24220 | 749.90000 | 740.23722 | 742.01993 |  100.6188 |   74914.6700 | 744.53983
2013-12-20 05:15:00 | 742.01993 | 758.00000 | 742.01993 | 757.00000 |  401.3676 |  301739.6400 | 751.77873
2013-12-20 05:30:00 | 757.61000 | 769.00000 | 752.50000 | 759.00000 | 1100.6211 |  839654.5500 | 762.89157
2013-12-20 05:45:00 | 759.00000 | 764.93000 | 752.14508 | 755.00000 |  135.7053 |  102769.5400 | 757.29916
2013-12-20 06:00:00 | 758.70000 | 769.00000 | 754.00000 | 756.13500 |  311.1172 |  237556.2700 | 763.55885
2013-12-20 06:15:00 | 756.99400 | 767.76777 | 751.50000 | 751.51500 |  269.5492 |  204242.7100 | 757.71970
2013-12-20 06:30:00 | 751.60000 | 756.46845 | 733.00000 | 752.28300 |  462.2784 |  344313.7300 | 744.81900
2013-12-20 06:45:00 | 752.28300 | 759.98000 | 752.00000 | 755.00000 |   64.2783 |   48686.3400 | 757.42986
2013-12-20 07:00:00 | 755.00000 | 767.77000 | 755.00000 | 760.00000 |  139.6212 |  106352.2600 | 761.72021
2013-12-20 07:15:00 | 760.00000 | 771.00000 | 758.00000 | 770.00000 |  315.3290 |  242472.0900 | 768.94958
2013-12-20 07:30:00 | 770.75000 | 774.47000 | 760.00000 | 767.99999 |  187.5353 |  144032.5300 | 768.02885
2013-12-20 07:45:00 | 760.11501 | 766.20000 | 736.07319 | 753.82425 |  504.0189 |  377288.0000 | 748.55925
2013-12-20 08:00:00 | 752.69300 | 759.87497 | 745.00000 | 748.00000 |  112.3586 |   84337.4700 | 750.60979
2013-12-20 08:15:00 | 750.00000 | 754.89995 | 745.00000 | 754.89995 |   94.3067 |   70693.1900 | 749.60958
2013-12-20 08:30:00 | 746.10501 | 754.77992 | 740.00000 | 740.00000 |  238.6068 |  177396.7700 | 743.46898
2013-12-20 08:45:00 | 741.00000 | 752.75171 | 740.00000 | 740.00000 |   81.0808 |   60235.7500 | 742.91009
2013-12-20 09:00:00 | 739.98700 | 740.00000 | 730.19279 | 733.00000 |  338.0209 |  248391.3800 | 734.84039
2013-12-20 09:15:00 | 733.00000 | 741.00000 | 730.10000 | 738.89499 |  203.2541 |  149593.1900 | 735.99112
2013-12-20 09:30:00 | 732.13003 | 750.00000 | 732.12503 | 748.13000 |  163.0916 |  121157.5100 | 742.88034
2013-12-20 09:45:00 | 743.29900 | 748.10999 | 737.50000 | 737.50000 |  146.2134 |  108282.7800 | 740.58066
2013-12-20 10:00:00 | 740.00000 | 740.00000 | 726.16308 | 727.00000 |  444.8375 |  325211.1100 | 731.07847
2013-12-20 10:15:00 | 727.86800 | 739.99500 | 723.40000 | 739.99500 |  212.7275 |  155224.9400 | 729.68926
2013-12-20 10:30:00 | 740.00000 | 746.32000 | 723.00000 | 731.20502 |  128.1640 |   94541.5800 | 737.66070
2013-12-20 10:45:00 | 731.21003 | 738.88999 | 725.03001 | 735.50000 |   63.9732 |   46671.0300 | 729.54028
2013-12-20 11:00:00 | 734.82400 | 734.82400 | 715.11000 | 716.00000 |  251.6548 |  181734.5700 | 722.15819
2013-12-20 11:15:00 | 717.00000 | 722.99000 | 705.00000 | 715.25248 |  409.1493 |  290835.4400 | 710.82960
2013-12-20 11:30:00 | 715.25248 | 720.00000 | 710.00000 | 718.99999 |   81.0952 |   58018.7100 | 715.43946
2013-12-20 11:45:00 | 717.00000 | 737.86114 | 716.99500 | 732.00000 |  148.1338 |  107293.4300 | 724.30078
2013-12-20 12:00:00 | 737.76996 | 737.76996 | 722.00000 | 731.49000 |   38.9224 |   28404.0300 | 729.76013
2013-12-20 12:15:00 | 731.39999 | 735.00000 | 727.33333 | 735.00000 |  204.5604 |  150008.2500 | 733.32011
2013-12-20 12:30:00 | 729.00000 | 745.80000 | 727.34835 | 745.00000 |  146.5537 |  108707.7600 | 741.76073
2013-12-20 12:45:00 | 745.00000 | 748.00000 | 744.10000 | 744.20000 |  172.5442 |  128609.4000 | 745.37096
2013-12-20 13:00:00 | 747.86663 | 749.00000 | 742.93000 | 742.93000 |   74.0693 |   55272.7600 | 746.22993
2013-12-20 13:15:00 | 742.16700 | 749.97000 | 738.01000 | 747.82140 |  101.0914 |   75427.3600 | 746.13019
2013-12-20 13:30:00 | 747.78900 | 748.70000 | 733.33333 | 733.33333 |  105.3265 |   77802.5000 | 738.67950
2013-12-20 13:45:00 | 733.33333 | 739.13000 | 721.98000 | 726.79000 |  344.6320 |  250954.4700 | 728.18095
2013-12-20 14:00:00 | 733.98500 | 748.00000 | 726.80500 | 731.50001 |  240.6126 |  178385.5400 | 741.38083
2013-12-20 14:15:00 | 742.99500 | 747.00000 | 727.21549 | 740.00000 |  178.3209 |  131608.0100 | 738.04022
2013-12-20 14:30:00 | 740.00000 | 742.48998 | 734.00100 | 738.99500 |   69.5267 |   51371.1500 | 738.86969
2013-12-20 14:45:00 | 737.90000 | 743.00000 | 736.10000 | 742.99500 |   45.1471 |   33434.1400 | 740.55982
2013-12-20 15:00:00 | 742.99500 | 747.98765 | 742.91234 | 746.00000 |   89.1621 |   66439.1700 | 745.15025
2013-12-20 15:15:00 | 744.10000 | 746.00000 | 737.73608 | 737.73608 |   48.3380 |   35996.3200 | 744.67987
2013-12-20 15:30:00 | 738.12345 | 743.70700 | 734.77000 | 739.00000 |   86.8502 |   64133.6700 | 738.44002