# Last edited on 2013-12-17 22:42:01 by stolfilocal
# Exchange Mt.Gox (USD per BTC) 2013-12-17, 5 minute intervals.
Timestamp           !      Open !      High !       Low !     Close !     V.BTC !        V.USD !   WTPrice
2013-12-17 00:00:00 | 760.00000 | 769.00000 | 758.00000 | 769.00000 |  119.9443 |   91933.8200 | 766.47068
2013-12-17 00:05:00 | 761.20723 | 768.99000 | 759.50250 | 767.20000 |   30.3245 |   23091.7900 | 761.49018
2013-12-17 00:10:00 | 766.00000 | 766.00000 | 750.26000 | 750.26000 |   63.2790 |   48016.0900 | 758.79992
2013-12-17 00:15:00 | 750.26000 | 754.88880 | 741.00000 | 741.72000 |   74.8483 |   55860.0000 | 746.30983
2013-12-17 00:20:00 | 744.49000 | 744.49000 | 738.00000 | 738.00000 |   96.0162 |   70996.2400 | 739.41950
2013-12-17 00:25:00 | 738.04000 | 750.00000 | 735.10000 | 740.00001 |  117.2509 |   86916.9200 | 741.29014
2013-12-17 00:30:00 | 740.00000 | 744.67000 | 729.03000 | 743.00000 |  220.3456 |  162370.2100 | 736.88870
2013-12-17 00:35:00 | 735.00500 | 744.67000 | 733.70200 | 737.00700 |   34.1375 |   25321.5100 | 741.74989
2013-12-17 00:40:00 | 744.49500 | 768.17000 | 735.00000 | 757.99500 |  279.5854 |  210832.1000 | 754.08830
2013-12-17 00:45:00 | 746.00500 | 755.00000 | 738.11200 | 738.11200 |  234.1311 |  175605.4400 | 750.03035
2013-12-17 00:50:00 | 740.00000 | 750.00000 | 740.00000 | 744.49499 |   51.1443 |   38101.4700 | 744.98029
2013-12-17 00:55:00 | 744.49499 | 750.00000 | 741.05000 | 747.99999 |   54.7013 |   40691.1900 | 743.88009
2013-12-17 01:00:00 | 742.10001 | 750.00000 | 742.10000 | 742.11000 |  104.4245 |   77890.3200 | 745.90063
2013-12-17 01:05:00 | 742.11000 | 750.00000 | 741.10000 | 741.10000 |  106.9602 |   79506.7500 | 743.33003
2013-12-17 01:10:00 | 741.10001 | 742.00000 | 732.00000 | 732.00000 |  206.7573 |  152268.3500 | 736.45925
2013-12-17 01:15:00 | 732.30000 | 736.00000 | 728.00000 | 730.00000 |  264.0825 |  192878.1500 | 730.37089
2013-12-17 01:20:00 | 730.00000 | 744.99000 | 725.00000 | 725.00000 |  480.4995 |  349548.7900 | 727.46966
2013-12-17 01:25:00 | 725.00000 | 737.18743 | 725.00000 | 725.11000 |  152.1464 |  110890.2800 | 728.83925
2013-12-17 01:30:00 | 725.11000 | 736.00000 | 725.00000 | 734.00000 |   52.6127 |   38293.1400 | 727.83020
2013-12-17 01:35:00 | 734.00000 | 748.90000 | 730.00000 | 744.55416 |  157.5935 |  115951.0800 | 735.76074
2013-12-17 01:40:00 | 733.52477 | 742.99000 | 717.22000 | 717.22000 |  667.2131 |  483711.3900 | 724.97286
2013-12-17 01:45:00 | 717.22000 | 720.00000 | 713.00000 | 714.00000 |  188.1078 |  134551.5400 | 715.28943
2013-12-17 01:50:00 | 714.00000 | 715.00000 | 703.30000 | 704.00000 |  727.3408 |  515925.2900 | 709.33085
2013-12-17 01:55:00 | 704.00000 | 710.00000 | 702.60000 | 703.50000 |  415.1038 |  293570.6600 | 707.22225
2013-12-17 02:00:00 | 710.00000 | 725.00000 | 702.60000 | 717.00000 |  424.7234 |  302658.7600 | 712.60203
2013-12-17 02:05:00 | 717.00000 | 720.00000 | 712.00000 | 712.40000 |  273.6447 |  195563.4100 | 714.66180
2013-12-17 02:10:00 | 712.50000 | 718.00000 | 705.05000 | 705.05000 |  438.2216 |  311036.9800 | 709.77099
2013-12-17 02:15:00 | 708.54271 | 710.00000 | 703.00000 | 703.12300 |   97.3581 |   68688.0300 | 705.51973
2013-12-17 02:20:00 | 704.00000 | 707.00000 | 703.10000 | 705.50000 |  102.4781 |   72167.1100 | 704.21973
2013-12-17 02:25:00 | 705.50000 | 715.00000 | 704.00000 | 715.00000 |  258.9969 |  182848.8900 | 705.98885
2013-12-17 02:30:00 | 712.51240 | 719.99000 | 702.49000 | 705.00000 |  225.9574 |  159966.3200 | 707.94916
2013-12-17 02:35:00 | 710.00000 | 719.00000 | 701.00000 | 701.00000 |  351.1808 |  247154.1400 | 703.78039
2013-12-17 02:40:00 | 705.00000 | 705.00000 | 680.00000 | 682.00000 | 2098.0293 | 1457223.7100 | 694.56786
2013-12-17 02:45:00 | 685.00000 | 698.98000 | 678.89040 | 684.00000 |  254.1384 |  174348.9700 | 686.03941
2013-12-17 02:50:00 | 684.00001 | 696.87000 | 682.00000 | 690.00000 |  145.2585 |   99750.4300 | 686.70969
2013-12-17 02:55:00 | 687.00000 | 693.00000 | 683.01000 | 693.00000 |  234.6814 |  161446.8200 | 687.94047
2013-12-17 03:00:00 | 691.05128 | 703.00000 | 685.10000 | 700.00000 |  210.7480 |  146385.4300 | 694.59939
2013-12-17 03:05:00 | 700.00000 | 716.00000 | 700.00000 | 710.00000 |  235.5773 |  167457.5700 | 710.83911
2013-12-17 03:10:00 | 711.00000 | 711.00000 | 686.00000 | 699.99990 |  265.7039 |  186694.5500 | 702.64146
2013-12-17 03:15:00 | 697.19278 | 700.00000 | 690.00000 | 691.66000 |   93.7441 |   65246.8700 | 696.01055
2013-12-17 03:20:00 | 699.00000 | 705.79448 | 692.10000 | 705.00000 |  145.6664 |  102432.5400 | 703.19926
2013-12-17 03:25:00 | 705.00000 | 739.89000 | 702.00000 | 725.00000 |  298.1699 |  216006.1600 | 724.43994
2013-12-17 03:30:00 | 732.61035 | 732.62000 | 720.00000 | 732.00000 |  175.9906 |  128121.1800 | 728.00014
2013-12-17 03:35:00 | 730.00000 | 732.00000 | 703.00000 | 718.94998 |  259.1448 |  184749.9500 | 712.92174
2013-12-17 03:40:00 | 710.00000 | 728.34699 | 707.12300 | 719.00000 |  196.8301 |  141727.5100 | 720.05002
2013-12-17 03:45:00 | 719.00000 | 734.99999 | 719.00000 | 732.00000 |   99.2838 |   72148.5600 | 726.69051
2013-12-17 03:50:00 | 733.76999 | 733.77000 | 720.87000 | 721.00100 |   58.7400 |   42499.6000 | 723.52000
2013-12-17 03:55:00 | 721.10000 | 724.00000 | 681.00000 | 696.00001 |  941.2011 |  655698.6500 | 696.66155
2013-12-17 04:00:00 | 696.00001 | 709.59499 | 695.00000 | 705.00000 |   93.0002 |   65538.2000 | 704.71003
2013-12-17 04:05:00 | 699.48600 | 718.70000 | 698.00000 | 703.00000 |   83.8854 |   59316.1800 | 707.10946
2013-12-17 04:10:00 | 700.96646 | 717.94996 | 700.00000 | 700.00000 |  102.3601 |   71806.6100 | 701.51001
2013-12-17 04:15:00 | 701.00000 | 708.52499 | 701.00000 | 702.00000 |   20.0982 |   14156.5500 | 704.36995
2013-12-17 04:20:00 | 702.00000 | 711.00000 | 700.00000 | 700.00000 |  215.0678 |  150790.3200 | 701.12932
2013-12-17 04:25:00 | 700.00000 | 701.70098 | 693.00000 | 693.00000 |   89.3149 |   62211.3200 | 696.53934
2013-12-17 04:30:00 | 693.00000 | 703.48993 | 684.84257 | 700.00001 |  317.1790 |  219107.0900 | 690.79953
2013-12-17 04:35:00 | 700.00001 | 704.80500 | 688.07007 | 690.00001 |   34.3177 |   23941.4000 | 697.63989
2013-12-17 04:40:00 | 698.49700 | 706.81499 | 690.00001 | 700.00001 |  170.8978 |  120041.9500 | 702.41947
2013-12-17 04:45:00 | 700.00001 | 715.00000 | 697.20000 | 700.00001 |   83.7900 |   59287.3200 | 707.57000
2013-12-17 04:50:00 | 704.00000 | 709.30000 | 699.99999 | 700.00000 |   48.3552 |   33872.8000 | 700.49967
2013-12-17 04:55:00 | 700.00000 | 701.99999 | 696.00000 | 700.05000 |   67.5973 |   47291.7000 | 699.60974
2013-12-17 05:00:00 | 700.69999 | 710.00000 | 692.20000 | 700.00000 |  157.6103 |  110506.9100 | 701.14007
2013-12-17 05:05:00 | 700.00000 | 710.00000 | 700.00000 | 703.00000 |  179.7919 |  126158.2500 | 701.69048
2013-12-17 05:10:00 | 703.00000 | 703.70299 | 700.00000 | 701.11000 |   31.6448 |   22172.2700 | 700.66022
2013-12-17 05:15:00 | 701.11000 | 710.00000 | 701.11000 | 710.00000 |  145.6325 |  103183.6200 | 708.52052
2013-12-17 05:20:00 | 702.68573 | 710.00000 | 700.00000 | 702.68573 |   59.6308 |   41792.2200 | 700.85006
2013-12-17 05:25:00 | 700.60000 | 708.00000 | 700.00000 | 700.00000 |   56.9919 |   40029.3900 | 702.37015
2013-12-17 05:30:00 | 700.00000 | 700.00000 | 699.11000 | 700.00000 |   18.5737 |   13001.2300 | 699.98010
2013-12-17 05:35:00 | 700.00000 | 703.24000 | 699.11000 | 701.25001 |   37.6340 |   26351.3400 | 700.20022
2013-12-17 05:40:00 | 701.25001 | 705.99999 | 690.00000 | 705.00000 |  142.5963 |   98983.1300 | 694.14924
2013-12-17 05:45:00 | 704.99999 | 718.72836 | 690.00200 | 716.99000 |  975.2212 |  694593.2400 | 712.24170
2013-12-17 05:50:00 | 716.98999 | 723.90000 | 702.01000 | 723.90000 |  218.5924 |  156728.7200 | 716.99073
2013-12-17 05:55:00 | 723.89000 | 730.30000 | 712.00000 | 720.02011 |  286.4528 |  207924.9400 | 725.86110
2013-12-17 06:00:00 | 723.00000 | 724.85537 | 720.10000 | 720.50000 |   30.5169 |   22028.9100 | 721.85987
2013-12-17 06:05:00 | 724.84000 | 730.00000 | 720.50000 | 720.61891 |   72.3434 |   52400.5000 | 724.33034
2013-12-17 06:10:00 | 722.00001 | 726.87000 | 720.01000 | 725.00000 |   68.5190 |   49534.4200 | 722.92990
2013-12-17 06:15:00 | 725.71000 | 729.62999 | 725.00000 | 729.62999 |  172.0717 |  125044.5800 | 726.70040
2013-12-17 06:20:00 | 726.21001 | 734.72398 | 726.21001 | 734.72398 |   45.4713 |   33231.3700 | 730.82008
2013-12-17 06:25:00 | 734.00000 | 750.00000 | 732.00000 | 750.00000 |  912.5231 |  679322.1100 | 744.44376
2013-12-17 06:30:00 | 750.00000 | 759.00000 | 745.00000 | 749.00000 |  213.8904 |  160963.2400 | 752.55011
2013-12-17 06:35:00 | 749.00000 | 758.64238 | 745.00000 | 749.00000 |   73.6698 |   55048.2600 | 747.22998
2013-12-17 06:40:00 | 745.02000 | 748.99500 | 736.12000 | 745.18503 |   27.4758 |   20454.3700 | 744.44985
2013-12-17 06:45:00 | 743.99500 | 744.10000 | 736.00000 | 738.00000 |   25.1634 |   18604.5900 | 739.35012
2013-12-17 06:50:00 | 742.29999 | 742.69499 | 736.00001 | 742.69499 |   54.4326 |   40234.9200 | 739.17019
2013-12-17 06:55:00 | 742.69499 | 759.65238 | 742.69499 | 758.99000 |  106.2520 |   79986.5700 | 752.80029
2013-12-17 07:00:00 | 758.99000 | 763.44979 | 754.00000 | 762.97000 |  154.9541 |  117935.7300 | 761.10084
2013-12-17 07:05:00 | 762.97000 | 770.00000 | 760.00000 | 770.00000 |  272.0787 |  208499.2000 | 766.31953
2013-12-17 07:10:00 | 770.00000 | 776.62200 | 768.00000 | 774.09500 |  380.0134 |  293811.7800 | 773.16166
2013-12-17 07:15:00 | 774.00000 | 776.00000 | 760.00100 | 765.00000 |  196.7595 |  151831.4100 | 771.65987
2013-12-17 07:20:00 | 770.00000 | 777.00000 | 764.99000 | 768.99500 |  131.3334 |  101721.7700 | 774.53058
2013-12-17 07:25:00 | 765.14000 | 773.00000 | 760.00001 | 772.00000 |  100.1092 |   76861.8200 | 767.77989
2013-12-17 07:30:00 | 769.99500 | 773.00000 | 761.00000 | 767.00000 |   55.1713 |   42233.6300 | 765.50009
2013-12-17 07:35:00 | 767.00000 | 767.00000 | 750.00000 | 750.00000 |  146.9368 |  111588.0900 | 759.42937
2013-12-17 07:40:00 | 751.00000 | 752.00000 | 730.99990 | 733.01000 |  333.7410 |  246417.7800 | 738.35043
2013-12-17 07:45:00 | 739.99999 | 745.89000 | 732.99900 | 745.88500 |   34.5654 |   25616.3800 | 741.09978
2013-12-17 07:50:00 | 742.97300 | 748.62100 | 742.97300 | 747.54000 |   42.3003 |   31593.6600 | 746.89002
2013-12-17 07:55:00 | 747.54000 | 748.00000 | 737.00000 | 747.00001 |   30.8009 |   22928.8100 | 744.42004
2013-12-17 08:00:00 | 746.99999 | 756.00000 | 736.00001 | 750.00000 |  239.7650 |  179643.5500 | 749.24840
2013-12-17 08:05:00 | 755.00000 | 780.00000 | 750.13501 | 769.99999 |  239.2148 |  184681.3200 | 772.03147
2013-12-17 08:10:00 | 774.71999 | 779.99995 | 761.00250 | 769.13500 |   23.7829 |   18317.5700 | 770.20009
2013-12-17 08:15:00 | 769.13504 | 775.00000 | 763.00000 | 764.27000 |   86.1137 |   66155.1500 | 768.23041
2013-12-17 08:20:00 | 764.26001 | 777.00000 | 764.10000 | 768.00000 |   61.7253 |   47714.2200 | 773.00962
2013-12-17 08:25:00 | 769.99500 | 770.00000 | 767.00000 | 767.00000 |    6.2698 |    4810.0800 | 767.18000
2013-12-17 08:30:00 | 767.00000 | 770.00000 | 756.04001 | 756.04001 |   15.3991 |   11737.7900 | 762.23998
2013-12-17 08:35:00 | 768.99500 | 769.00000 | 756.22252 | 760.00000 |   13.0987 |    9966.3100 | 760.85998
2013-12-17 08:40:00 | 767.26619 | 769.00000 | 757.10000 | 768.25100 |    6.5705 |    5047.5800 | 768.22000
2013-12-17 08:45:00 | 764.40974 | 770.00000 | 756.51001 | 765.00000 |   34.0137 |   26061.3200 | 766.20017
2013-12-17 08:50:00 | 764.99500 | 772.00000 | 756.50439 | 772.00000 |   66.7342 |   51287.9300 | 768.54037
2013-12-17 08:55:00 | 759.30400 | 774.97990 | 758.03003 | 758.03003 |   35.5105 |   27432.6000 | 772.52002
2013-12-17 09:00:00 | 770.99500 | 774.98990 | 756.50000 | 771.90000 |   89.2839 |   68053.1600 | 762.21046
2013-12-17 09:05:00 | 760.00000 | 768.84499 | 743.00000 | 749.30000 |  157.8102 |  118573.8600 | 751.37004
2013-12-17 09:10:00 | 749.30000 | 749.99000 | 743.11000 | 746.74600 |    9.2020 |    6847.4700 | 744.13002
2013-12-17 09:15:00 | 747.11000 | 770.00000 | 747.11000 | 756.01000 |  220.8930 |  168625.4700 | 763.38086
2013-12-17 09:20:00 | 765.52728 | 769.89000 | 756.51500 | 758.88001 |   49.0034 |   37421.4800 | 763.65022
2013-12-17 09:25:00 | 758.88001 | 764.00000 | 750.00000 | 751.03003 |   34.7294 |   26193.2700 | 754.20997
2013-12-17 09:30:00 | 751.04004 | 754.84947 | 750.00000 | 750.00000 |   42.7288 |   32079.0500 | 750.75993
2013-12-17 09:35:00 | 751.55000 | 752.00000 | 746.01000 | 749.90000 |   19.7255 |   14797.0700 | 750.14988
2013-12-17 09:40:00 | 749.20753 | 750.00000 | 746.00000 | 748.80000 |   21.3619 |   15984.4400 | 748.27005
2013-12-17 09:45:00 | 746.00001 | 748.79000 | 744.00000 | 745.20000 |   39.8954 |   29723.6700 | 745.03975
2013-12-17 09:50:00 | 744.59700 | 749.54879 | 744.00000 | 748.90000 |   19.6997 |   14693.9900 | 745.89999
2013-12-17 09:55:00 | 748.90000 | 750.00000 | 746.00000 | 746.10000 |   35.9087 |   26867.6200 | 748.21994
2013-12-17 10:00:00 | 749.89999 | 749.90000 | 736.00000 | 740.99500 |  225.5929 |  167532.2200 | 742.63087
2013-12-17 10:05:00 | 739.99500 | 739.99500 | 730.00000 | 735.00000 |   83.8419 |   61419.2400 | 732.56022
2013-12-17 10:10:00 | 731.21300 | 735.00000 | 731.21300 | 733.46471 |   28.8450 |   21128.0800 | 732.47020
2013-12-17 10:15:00 | 733.46471 | 733.46471 | 730.00000 | 732.22000 |  151.6278 |  110738.2500 | 730.32954
2013-12-17 10:20:00 | 732.22000 | 735.00000 | 732.22000 | 735.00000 |   35.9506 |   26402.8300 | 734.42003
2013-12-17 10:25:00 | 735.00000 | 735.73499 | 732.00000 | 735.73499 |   21.5573 |   15819.1600 | 733.81992
2013-12-17 10:30:00 | 735.73499 | 741.61499 | 735.00000 | 741.61499 |   10.6532 |    7866.5700 | 738.42005
2013-12-17 10:35:00 | 735.62500 | 747.49499 | 735.62500 | 747.49499 |   11.3488 |    8406.9800 | 740.77998
2013-12-17 10:40:00 | 738.64000 | 748.00000 | 738.61000 | 738.79502 |   14.2641 |   10648.0300 | 746.49008
2013-12-17 10:45:00 | 747.77900 | 748.20000 | 747.77900 | 747.77900 |    0.6102 |     456.4800 | 748.05000
2013-12-17 10:50:00 | 747.00000 | 753.10000 | 747.00000 | 751.00000 |  103.1457 |   77574.8100 | 752.08941
2013-12-17 10:55:00 | 750.99500 | 751.00000 | 740.01001 | 751.00000 |    6.8072 |    5050.1400 | 741.87997
2013-12-17 11:00:00 | 745.00000 | 757.77000 | 744.99000 | 753.37499 |   72.2037 |   54516.7100 | 755.04035
2013-12-17 11:05:00 | 755.00000 | 763.00000 | 752.03800 | 763.00000 |   24.6087 |   18702.3600 | 759.98996
2013-12-17 11:10:00 | 762.50900 | 764.90002 | 730.00000 | 750.00000 |  390.2121 |  288304.7400 | 738.84111
2013-12-17 11:15:00 | 748.88000 | 748.88000 | 740.01500 | 744.65500 |    1.0150 |     754.2800 | 743.10999
2013-12-17 11:20:00 | 744.65500 | 746.00499 | 735.37000 | 735.51500 |    2.2796 |    1678.6000 | 736.37000
2013-12-17 11:25:00 | 740.16999 | 740.99899 | 735.00000 | 739.99899 |   41.3311 |   30410.1500 | 735.77006
2013-12-17 11:30:00 | 735.40001 | 741.89999 | 732.01001 | 741.77100 |   51.6378 |   37956.8800 | 735.05985
2013-12-17 11:35:00 | 738.01000 | 745.00000 | 738.00999 | 744.00000 |   21.9248 |   16294.7100 | 743.21014
2013-12-17 11:40:00 | 744.00000 | 745.53899 | 736.01000 | 745.00000 |   22.2923 |   16432.2900 | 737.13007
2013-12-17 11:45:00 | 744.99497 | 745.00000 | 736.01000 | 744.77499 |   10.6586 |    7864.8400 | 737.88998
2013-12-17 11:50:00 | 743.59500 | 745.00000 | 737.01500 | 741.50264 |   12.3241 |    9172.5900 | 744.28007
2013-12-17 11:55:00 | 737.01000 | 741.50263 | 731.77100 | 731.77100 |   44.0324 |   32392.8900 | 735.66014
2013-12-17 12:00:00 | 736.99500 | 738.80000 | 731.44995 | 738.80000 |   10.4263 |    7654.1300 | 734.11995
2013-12-17 12:05:00 | 735.00000 | 738.79999 | 732.00000 | 737.75000 |   43.7715 |   32059.1000 | 732.42009
2013-12-17 12:10:00 | 732.12300 | 735.00139 | 732.12300 | 735.00000 |   10.7747 |    7893.2300 | 732.57007
2013-12-17 12:15:00 | 735.00000 | 735.00140 | 735.00000 | 735.00140 |    1.7524 |    1287.9800 | 735.00001
2013-12-17 12:20:00 | 735.00000 | 738.16749 | 732.00000 | 738.16749 |   42.4515 |   31162.3600 | 734.07009
2013-12-17 12:25:00 | 738.17249 | 739.00000 | 732.00000 | 732.00000 |   35.0477 |   25798.9900 | 736.10989
2013-12-17 12:30:00 | 733.00000 | 736.85238 | 733.00000 | 734.00000 |   26.6273 |   19567.6300 | 734.86990
2013-12-17 12:35:00 | 734.00000 | 734.00000 | 722.15380 | 731.97499 |   62.3326 |   45520.2700 | 730.28022
2013-12-17 12:40:00 | 722.54401 | 727.00000 | 715.00000 | 716.78300 |  123.2838 |   88511.7200 | 717.95066
2013-12-17 12:45:00 | 717.00000 | 729.50699 | 715.00000 | 729.49199 |  138.4692 |   99688.1400 | 719.92985
2013-12-17 12:50:00 | 728.46497 | 730.00000 | 716.01000 | 726.99500 |   73.0937 |   53045.6000 | 725.72037
2013-12-17 12:55:00 | 717.85802 | 725.99500 | 715.00100 | 722.99500 |  106.2702 |   76084.1800 | 715.95004
2013-12-17 13:00:00 | 722.99500 | 724.00000 | 714.00000 | 715.05000 |  104.1346 |   74584.4300 | 716.23068
2013-12-17 13:05:00 | 715.05000 | 715.05000 | 705.00000 | 705.00000 |  517.7969 |  367215.2400 | 709.18776
2013-12-17 13:10:00 | 706.00500 | 719.69000 | 705.00000 | 707.00000 |  267.1431 |  189444.8100 | 709.15115
2013-12-17 13:15:00 | 706.00000 | 715.99000 | 705.00000 | 714.00000 |   81.3186 |   57681.6800 | 709.32983
2013-12-17 13:20:00 | 713.99500 | 718.80000 | 705.00000 | 705.31000 |  107.2584 |   76402.2700 | 712.31976
2013-12-17 13:25:00 | 710.00000 | 710.00000 | 706.30000 | 707.10000 |   15.8134 |   11193.9800 | 707.88008
2013-12-17 13:30:00 | 709.99999 | 713.55705 | 707.11001 | 713.55705 |    7.2859 |    5173.3000 | 710.03996
2013-12-17 13:35:00 | 713.55705 | 718.00000 | 707.50000 | 715.99500 |   36.7455 |   26059.1700 | 709.17977
2013-12-17 13:40:00 | 715.99500 | 717.00000 | 706.31337 | 708.00001 |  107.1026 |   76485.1900 | 714.13038
2013-12-17 13:45:00 | 710.00000 | 715.37503 | 707.01000 | 708.30000 |   36.9742 |   26177.7400 | 708.00022
2013-12-17 13:50:00 | 708.30000 | 712.00000 | 708.30000 | 712.00000 |   21.0139 |   14917.1700 | 709.87012
2013-12-17 13:55:00 | 712.00000 | 717.00000 | 708.30001 | 717.00000 |   24.4078 |   17452.8300 | 715.04993
2013-12-17 14:00:00 | 716.99500 | 716.99500 | 709.99999 | 715.00000 |   33.1350 |   23592.4300 | 712.01023
2013-12-17 14:05:00 | 715.00000 | 716.38999 | 710.00030 | 716.00000 |   34.6498 |   24798.8700 | 715.69999
2013-12-17 14:10:00 | 716.00000 | 725.00000 | 716.00000 | 723.00000 |   89.0111 |   63996.3300 | 718.97014
2013-12-17 14:15:00 | 724.00000 | 731.47908 | 717.00000 | 730.00000 |   92.2322 |   66991.9500 | 726.34028
2013-12-17 14:20:00 | 731.47908 | 733.42999 | 720.02002 | 720.02002 |   44.0119 |   31985.6700 | 726.75012
2013-12-17 14:25:00 | 722.00000 | 732.97532 | 720.05000 | 720.15001 |   14.7240 |   10725.6800 | 728.45008
2013-12-17 14:30:00 | 720.15001 | 727.99500 | 720.00001 | 725.00000 |    2.8970 |    2099.2000 | 724.59999
2013-12-17 14:35:00 | 725.00000 | 725.00000 | 720.00001 | 724.99900 |   23.0676 |   16709.0400 | 724.34992
2013-12-17 14:40:00 | 724.99900 | 732.00000 | 724.99900 | 732.00000 |   34.1661 |   24878.7500 | 728.16982
2013-12-17 14:45:00 | 726.00500 | 732.00000 | 726.00500 | 730.00000 |   29.7266 |   21699.4900 | 729.96986
2013-12-17 14:50:00 | 731.00000 | 735.00000 | 722.53000 | 734.00000 |  103.5047 |   75186.7400 | 726.40924
2013-12-17 14:55:00 | 734.43700 | 736.26999 | 734.00000 | 736.26999 |   72.5642 |   53313.7100 | 734.71042
2013-12-17 15:00:00 | 736.00000 | 738.99000 | 734.00000 | 738.00000 |   13.1521 |    9702.4200 | 737.71004
2013-12-17 15:05:00 | 738.00000 | 740.00000 | 735.10000 | 735.10000 |  119.3735 |   88086.9400 | 737.91056
2013-12-17 15:10:00 | 735.10000 | 738.95000 | 735.10000 | 738.94800 |    7.7898 |    5743.5200 | 737.31000
2013-12-17 15:15:00 | 735.10500 | 738.95000 | 735.00000 | 735.20000 |   15.3082 |   11255.9400 | 735.28996
2013-12-17 15:20:00 | 736.00000 | 738.20999 | 720.00000 | 730.00500 |   88.3333 |   64141.5100 | 726.13040
2013-12-17 15:25:00 | 721.07300 | 736.85436 | 720.00001 | 732.50000 |   44.2805 |   32279.5700 | 728.98003
2013-12-17 15:30:00 | 731.98998 | 732.50000 | 721.01500 | 721.02201 |   12.6781 |    9252.5000 | 729.79997
2013-12-17 15:35:00 | 721.01500 | 724.00000 | 719.00000 | 719.00001 |   67.4703 |   48650.1300 | 721.06003
2013-12-17 15:40:00 | 719.00001 | 720.20000 | 717.00001 | 717.00001 |    6.6002 |    4742.2100 | 718.50000
2013-12-17 15:45:00 | 717.00001 | 720.00000 | 715.00000 | 716.76500 |   50.0710 |   35838.7900 | 715.76007
2013-12-17 15:50:00 | 718.00100 | 725.00000 | 718.00000 | 725.00000 |   90.9634 |   65539.1400 | 720.50042
2013-12-17 15:55:00 | 725.00000 | 725.47099 | 720.15000 | 722.40000 |    6.1090 |    4424.8900 | 724.31999
2013-12-17 16:00:00 | 722.40000 | 727.00000 | 721.01001 | 724.90000 |    4.5934 |    3321.8700 | 723.19002
2013-12-17 16:05:00 | 722.00000 | 726.64000 | 720.01000 | 720.21000 |   53.6570 |   38751.6100 | 722.20978
2013-12-17 16:10:00 | 726.00000 | 726.40258 | 720.28700 | 724.28000 |   10.1742 |    7382.0900 | 725.57006
2013-12-17 16:15:00 | 724.28000 | 724.28000 | 722.00000 | 724.28000 |   17.4161 |   12612.2300 | 724.16991
2013-12-17 16:20:00 | 725.00427 | 726.00000 | 722.10000 | 726.00000 |   12.5080 |    9061.0700 | 724.41997
2013-12-17 16:25:00 | 726.00000 | 728.00000 | 726.00000 | 728.00000 |   34.7811 |   25294.9100 | 727.26005
2013-12-17 16:30:00 | 727.00000 | 728.00000 | 727.00000 | 728.00000 |   13.3587 |    9720.7500 | 727.66998
2013-12-17 16:35:00 | 728.00000 | 729.62999 | 724.00500 | 725.00000 |    9.8212 |    7135.9100 | 726.58002
2013-12-17 16:40:00 | 723.23700 | 728.01000 | 722.02319 | 725.00000 |    7.6585 |    5544.1600 | 723.91998
2013-12-17 16:45:00 | 725.00000 | 730.00000 | 722.02318 | 725.00001 |   40.2633 |   29338.7000 | 728.67018
2013-12-17 16:50:00 | 728.00000 | 730.00000 | 723.00500 | 723.00500 |   28.6492 |   20881.2800 | 728.85997
2013-12-17 16:55:00 | 729.99500 | 730.00000 | 725.00000 | 730.00000 |    4.1814 |    3052.3500 | 729.98001
2013-12-17 17:00:00 | 730.00000 | 733.00000 | 725.72999 | 727.00001 |   25.9125 |   18928.0800 | 730.46009
2013-12-17 17:05:00 | 733.00000 | 734.56000 | 727.50000 | 734.56000 |   12.5257 |    9186.8700 | 733.43993
2013-12-17 17:10:00 | 734.56000 | 736.00000 | 734.00000 | 736.00000 |   13.5498 |    9959.0800 | 735.00000
2013-12-17 17:15:00 | 730.86200 | 745.00000 | 730.00001 | 737.00500 |  125.5366 |   93178.1800 | 742.23942
2013-12-17 17:20:00 | 740.60000 | 750.00000 | 738.00000 | 749.00000 |  379.7942 |  284436.2600 | 748.92212
2013-12-17 17:25:00 | 749.99000 | 750.36140 | 742.70000 | 749.50900 |  119.7925 |   89549.7300 | 747.54040
2013-12-17 17:30:00 | 749.50000 | 749.50900 | 742.12300 | 743.99091 |   45.2101 |   33715.4000 | 745.75000
2013-12-17 17:35:00 | 744.79000 | 748.10000 | 740.97000 | 742.00000 |   34.2022 |   25440.3000 | 743.82010
2013-12-17 17:40:00 | 742.00000 | 745.90000 | 735.00000 | 735.02000 |   84.9040 |   62486.8600 | 735.97047
2013-12-17 17:45:00 | 739.85000 | 740.69990 | 735.00000 | 740.69990 |   49.3177 |   36417.1600 | 738.41985
2013-12-17 17:50:00 | 740.63000 | 740.69990 | 731.00000 | 740.00000 |   81.8158 |   60186.9400 | 735.63953
2013-12-17 17:55:00 | 738.67500 | 740.72990 | 730.21000 | 740.00000 |   37.8627 |   27973.3200 | 738.81014
2013-12-17 18:00:00 | 740.00000 | 740.05291 | 735.00000 | 739.74899 |   28.1686 |   20812.9400 | 738.86995
2013-12-17 18:05:00 | 739.73899 | 739.74900 | 739.73899 | 739.74899 |    5.5162 |    4080.6100 | 739.74697
2013-12-17 18:10:00 | 739.00000 | 741.47062 | 732.36002 | 741.47062 |   58.9144 |   43485.3400 | 738.11035
2013-12-17 18:15:00 | 741.46562 | 744.40337 | 732.45100 | 735.73499 |  133.1210 |   98054.2700 | 736.58018
2013-12-17 18:20:00 | 735.00000 | 745.00000 | 735.00000 | 745.00000 |   42.5395 |   31560.9200 | 741.91997
2013-12-17 18:25:00 | 744.42100 | 745.00000 | 740.00001 | 745.00000 |    4.6345 |    3446.1900 | 743.59003
2013-12-17 18:30:00 | 744.00000 | 748.00000 | 741.85000 | 747.77000 |   45.6996 |   34161.8300 | 747.52998
2013-12-17 18:35:00 | 747.64607 | 749.40000 | 746.00000 | 746.00000 |   25.5647 |   19123.1700 | 748.03016
2013-12-17 18:40:00 | 749.40000 | 749.40000 | 746.00000 | 748.50000 |   11.5589 |    8647.2300 | 748.09998
2013-12-17 18:45:00 | 746.89687 | 748.39999 | 746.00000 | 747.00000 |   17.5927 |   13124.8700 | 746.04006
2013-12-17 18:50:00 | 747.00000 | 747.00000 | 746.00000 | 746.00000 |    4.5176 |    3371.9500 | 746.40999
2013-12-17 18:55:00 | 746.00001 | 747.99500 | 740.00000 | 745.99500 |   56.3217 |   41931.5100 | 744.50013
2013-12-17 19:00:00 | 745.99500 | 745.99500 | 734.00000 | 743.30000 |   56.7630 |   41868.9600 | 737.61023
2013-12-17 19:05:00 | 742.14500 | 742.14500 | 735.36061 | 740.00000 |    2.4061 |    1780.1900 | 739.86999
2013-12-17 19:10:00 | 739.00000 | 739.00000 | 735.20000 | 735.30000 |   15.6894 |   11538.4400 | 735.42999
2013-12-17 19:15:00 | 735.30000 | 739.99499 | 734.10000 | 735.30000 |   29.5178 |   21692.0100 | 734.87991
2013-12-17 19:20:00 | 736.00000 | 748.00000 | 735.31000 | 740.00500 |   50.9827 |   37875.5400 | 742.91018
2013-12-17 19:25:00 | 740.73999 | 747.55000 | 740.73999 | 747.55000 |   10.7373 |    7990.1400 | 744.14996
2013-12-17 19:30:00 | 747.54500 | 747.55000 | 740.20000 | 744.99500 |    9.8125 |    7277.7100 | 741.68003
2013-12-17 19:35:00 | 740.20000 | 744.99999 | 740.00000 | 740.00000 |   11.7186 |    8674.5800 | 740.23998
2013-12-17 19:40:00 | 740.00000 | 744.99999 | 740.00000 | 744.99999 |    0.4529 |     337.0300 | 744.21000
2013-12-17 19:45:00 | 744.74400 | 745.99999 | 744.74400 | 745.01110 |   12.9123 |    9620.5500 | 745.07004
2013-12-17 19:50:00 | 745.96999 | 745.99000 | 745.01108 | 745.01110 |   26.0642 |   19429.5600 | 745.45015
2013-12-17 19:55:00 | 745.10000 | 745.10000 | 740.00000 | 744.94998 |   22.8799 |   16989.9400 | 742.57000
2013-12-17 20:00:00 | 740.00000 | 744.94998 | 735.30000 | 742.00000 |   26.6037 |   19610.6600 | 737.14013
2013-12-17 20:05:00 | 742.00000 | 744.00000 | 735.33000 | 744.00000 |   11.4394 |    8488.2900 | 742.01999
2013-12-17 20:10:00 | 743.99999 | 743.99999 | 735.32000 | 741.22000 |   10.4823 |    7782.0300 | 742.40003
2013-12-17 20:15:00 | 741.22000 | 741.22000 | 735.32000 | 735.32000 |    7.3142 |    5384.8600 | 736.22004
2013-12-17 20:20:00 | 740.00000 | 740.00000 | 735.32000 | 739.80000 |   11.1534 |    8202.4600 | 735.42005
2013-12-17 20:25:00 | 735.32000 | 739.80000 | 731.70000 | 731.70000 |   57.2625 |   42067.3700 | 734.64020
2013-12-17 20:30:00 | 732.00000 | 738.20951 | 731.31000 | 731.31000 |    9.0559 |    6635.8300 | 732.75995
2013-12-17 20:35:00 | 731.31500 | 739.69998 | 725.00000 | 726.01001 |  349.4166 |  254395.6700 | 728.05836
2013-12-17 20:40:00 | 726.01501 | 729.99900 | 725.63000 | 726.34874 |    5.5999 |    4068.1800 | 726.47000
2013-12-17 20:45:00 | 728.34874 | 728.99999 | 725.71390 | 725.88400 |   29.0918 |   21134.0300 | 726.46007
2013-12-17 20:50:00 | 725.88400 | 729.00000 | 725.00000 | 729.00000 |   55.0297 |   39953.2100 | 726.02998
2013-12-17 20:55:00 | 725.06900 | 729.00000 | 724.11000 | 725.10000 |    3.5784 |    2601.9100 | 727.11999
2013-12-17 21:00:00 | 724.11001 | 728.99500 | 720.50000 | 720.51000 |   27.0423 |   19587.8100 | 724.34009
2013-12-17 21:05:00 | 720.51000 | 724.00000 | 720.51000 | 721.00000 |    7.1771 |    5173.2200 | 720.79997
2013-12-17 21:10:00 | 721.00000 | 721.62340 | 720.28000 | 721.62340 |    6.4708 |    4663.6900 | 720.73001
2013-12-17 21:15:00 | 722.00000 | 722.00000 | 720.00000 | 720.62340 |   20.3284 |   14655.7800 | 720.94996
2013-12-17 21:20:00 | 720.70000 | 725.00000 | 720.70000 | 721.12340 |    4.4279 |    3201.0800 | 722.93999
2013-12-17 21:25:00 | 724.99999 | 725.00000 | 722.27249 | 725.00000 |    4.1203 |    2985.9200 | 724.69000
2013-12-17 21:30:00 | 725.00000 | 730.00000 | 725.00000 | 729.50000 |   27.0023 |   19665.2200 | 728.28008
2013-12-17 21:35:00 | 729.99000 | 729.99500 | 725.10001 | 727.99500 |    1.7141 |    1248.7000 | 728.50001
2013-12-17 21:40:00 | 725.00001 | 728.00000 | 721.27249 | 727.99500 |    9.2292 |    6695.6300 | 725.47999
2013-12-17 21:45:00 | 727.99500 | 728.76200 | 721.38370 | 728.75700 |   12.5062 |    9078.3600 | 725.90993
2013-12-17 21:50:00 | 722.50500 | 730.00000 | 722.00000 | 728.49999 |   30.1077 |   21834.0800 | 725.19990
2013-12-17 21:55:00 | 728.49999 | 728.49999 | 723.00000 | 728.47999 |    9.2497 |    6691.3400 | 723.41000
2013-12-17 22:00:00 | 723.00001 | 728.18487 | 723.00000 | 724.99999 |    1.8770 |    1364.1000 | 726.74999
2013-12-17 22:05:00 | 723.23794 | 725.72498 | 723.00000 | 725.72498 |    3.3061 |    2390.5200 | 723.05998
2013-12-17 22:10:00 | 724.00001 | 725.72499 | 724.00000 | 725.00000 |    5.5649 |    4034.5000 | 724.99004
2013-12-17 22:15:00 | 723.10001 | 724.99999 | 720.00000 | 724.99000 |   37.5566 |   27089.1600 | 721.28982
2013-12-17 22:20:00 | 724.99000 | 725.00000 | 722.01000 | 722.01000 |   11.3401 |    8221.1500 | 724.96000
2013-12-17 22:25:00 | 722.01000 | 725.72499 | 720.10000 | 725.72498 |   40.3769 |   29260.7000 | 724.68983
2013-12-17 22:30:00 | 720.10500 | 724.19125 | 716.00000 | 719.98997 |  100.5634 |   72244.8200 | 718.40048
2013-12-17 22:35:00 | 718.99999 | 719.00000 | 710.00000 | 714.00000 |  254.1851 |  181097.1800 | 712.46182
2013-12-17 22:40:00 | 711.32160 | 720.00000 | 700.00000 | 714.06960 | 1499.9025 | 1053674.4100 | 702.49528
2013-12-17 22:45:00 | 704.34928 | 714.97888 | 700.93485 | 714.70000 |   41.6207 |   29618.5600 | 711.63004
2013-12-17 22:50:00 | 713.15252 | 718.55376 | 712.51000 | 718.55376 |   18.9436 |   13557.7500 | 715.69010
2013-12-17 22:55:00 | 713.04101 | 718.45000 | 713.02602 | 717.00000 |    8.0124 |    5721.6900 | 714.10003
2013-12-17 23:00:00 | 718.45000 | 720.00000 | 713.00000 | 713.00500 |  125.4988 |   89697.7500 | 714.72979
2013-12-17 23:05:00 | 713.00000 | 724.99000 | 713.00000 | 724.58400 |   43.7736 |   31501.2100 | 719.64022
2013-12-17 23:10:00 | 724.58300 | 727.16000 | 713.00000 | 725.10001 |   42.5021 |   30840.8200 | 725.63012
2013-12-17 23:15:00 | 725.00000 | 725.68156 | 712.00000 | 724.58300 |   84.4861 |   60790.2200 | 719.52954
2013-12-17 23:20:00 | 720.00000 | 724.42997 | 715.30000 | 715.30000 |    5.6956 |    4091.2900 | 718.31997
2013-12-17 23:25:00 | 715.30500 | 723.75000 | 715.30000 | 723.75000 |    4.0749 |    2918.0500 | 716.10003
2013-12-17 23:30:00 | 723.51540 | 723.51540 | 709.55079 | 722.00000 |  102.7218 |   73085.5300 | 711.49025
2013-12-17 23:35:00 | 721.80000 | 722.89999 | 710.40000 | 722.48000 |    5.2478 |    3789.1800 | 722.04998
2013-12-17 23:40:00 | 719.99999 | 720.00003 | 719.51500 | 719.99500 |    6.1830 |    4451.7300 | 720.00003
2013-12-17 23:45:00 | 716.08000 | 720.00000 | 710.87084 | 711.41400 |    4.7513 |    3392.3400 | 713.98001
2013-12-17 23:50:00 | 711.41400 | 717.99499 | 709.61500 | 717.99499 |   12.9261 |    9182.6700 | 710.39993
2013-12-17 23:55:00 | 715.00000 | 715.00000 | 715.00000 | 715.00000 |    0.3226 |     230.6800 | 715.00000
2013-12-18 00:00:00 | 715.00000 | 717.01500 | 708.00000 | 716.99500 |   40.0658 |   28433.8800 | 709.67976
2013-12-18 00:05:00 |    .      |    .      |    .      |    .      |     .     |        .     |    .     
2013-12-18 00:10:00 | 714.00000 | 714.00000 | 711.00000 | 714.00000 |    1.0745 |     764.5100 | 711.53001
2013-12-18 00:15:00 | 714.00000 | 714.00000 | 708.20175 | 709.00000 |    2.8525 |    2020.9900 | 708.51001
2013-12-18 00:20:00 | 708.30000 | 708.99999 | 701.00000 | 704.99999 |  189.6432 |  133564.0100 | 704.29087
2013-12-18 00:25:00 | 702.00000 | 709.00000 | 702.00000 | 703.00000 |   14.5691 |   10252.5900 | 703.71998
2013-12-18 00:30:00 | 708.99500 | 710.00000 | 701.23000 | 705.00000 |    5.4529 |    3845.8500 | 705.28002
2013-12-18 00:35:00 | 705.00000 | 709.99999 | 700.00000 | 700.00000 |  157.8290 |  110865.3900 | 702.43978
2013-12-18 00:40:00 | 700.00000 | 700.00000 | 700.00000 | 700.00000 |    1.2689 |     888.2100 | 700.00000