# 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 | 861.98 | 861.99 | 856.01 | 860.00 |   22.87 |   19650.50 |  859.27
2013-12-16 00:15:00 | 860.00 | 861.33 | 855.00 | 859.32 |   30.04 |   25750.39 |  857.30
2013-12-16 00:30:00 | 858.55 | 860.00 | 853.00 | 855.00 |   87.78 |   75067.50 |  855.22
2013-12-16 00:45:00 | 859.32 | 860.00 | 855.01 | 858.89 |   13.04 |   11177.19 |  856.89
2013-12-16 01:00:00 | 858.88 | 863.30 | 856.00 | 863.30 |   19.04 |   16365.60 |  859.69
2013-12-16 01:15:00 | 863.17 | 864.00 | 856.00 | 860.00 |   12.32 |   10624.80 |  862.35
2013-12-16 01:30:00 | 860.00 | 862.99 | 858.00 | 858.00 |   17.77 |   15279.08 |  860.03
2013-12-16 01:45:00 | 858.08 | 862.95 | 855.56 | 862.40 |   27.49 |   23564.73 |  857.16
2013-12-16 02:00:00 | 861.63 | 862.86 | 855.01 | 862.83 |   38.81 |   33474.31 |  862.43
2013-12-16 02:15:00 | 862.40 | 862.40 | 857.31 | 860.00 |    1.70 |    1464.89 |  859.70
2013-12-16 02:30:00 | 860.00 | 862.83 | 858.00 | 860.00 |   21.84 |   18828.26 |  862.17
2013-12-16 02:45:00 | 858.00 | 862.95 | 858.00 | 860.00 |    6.76 |    5823.22 |  861.66
2013-12-16 03:00:00 | 858.01 | 861.00 | 858.00 | 861.00 |   12.52 |   10759.63 |  859.63
2013-12-16 03:15:00 | 861.00 | 863.00 | 856.54 | 858.80 |   15.04 |   12943.79 |  860.62
2013-12-16 03:30:00 | 858.81 | 858.85 | 853.08 | 856.54 |   55.83 |   47878.59 |  857.51
2013-12-16 03:45:00 | 856.49 | 856.50 | 850.11 | 851.95 |   34.77 |   29664.63 |  853.27
2013-12-16 04:00:00 | 851.95 | 855.50 | 850.10 | 855.50 |   19.49 |   16595.10 |  851.40
2013-12-16 04:15:00 | 855.00 | 859.12 | 850.46 | 859.12 |   14.66 |   12544.37 |  855.50
2013-12-16 04:30:00 | 857.97 | 861.00 | 855.90 | 858.12 |   19.02 |   16327.61 |  858.63
2013-12-16 04:45:00 | 858.10 | 859.91 | 858.10 | 859.91 |   13.69 |   11757.34 |  859.04
2013-12-16 05:00:00 | 859.91 | 860.10 | 850.30 | 856.24 |   65.21 |   55724.58 |  854.51
2013-12-16 05:15:00 | 853.49 | 855.47 | 850.30 | 850.30 |   27.42 |   23351.39 |  851.47
2013-12-16 05:30:00 | 850.30 | 853.78 | 850.00 | 850.10 |  140.20 |  119192.58 |  850.13
2013-12-16 05:45:00 | 850.10 | 853.00 | 850.00 | 850.00 |   29.57 |   25140.73 |  850.11
2013-12-16 06:00:00 | 850.00 | 853.78 | 850.00 | 850.02 |   85.49 |   72680.34 |  850.18
2013-12-16 06:15:00 | 850.02 | 850.99 | 841.01 | 841.01 |   73.98 |   62688.67 |  847.42
2013-12-16 06:30:00 | 842.88 | 849.44 | 837.87 | 841.76 |   89.31 |   75063.38 |  840.45
2013-12-16 06:45:00 | 841.76 | 842.44 | 836.52 | 837.26 |   61.45 |   51486.19 |  837.82
2013-12-16 07:00:00 | 841.81 | 841.82 | 836.76 | 841.27 |   10.82 |    9063.01 |  837.97
2013-12-16 07:15:00 | 841.27 | 849.92 | 838.00 | 849.92 |   81.81 |   68961.59 |  842.91
2013-12-16 07:30:00 | 846.69 | 849.95 | 841.07 | 845.50 |   39.30 |   33224.69 |  845.40
2013-12-16 07:45:00 | 844.83 | 845.59 | 841.00 | 841.00 |   61.06 |   51374.34 |  841.37
2013-12-16 08:00:00 | 841.00 | 851.48 | 840.00 | 846.00 |  161.00 |  135617.07 |  842.34
2013-12-16 08:15:00 | 844.00 | 849.90 | 841.50 | 842.11 |   29.75 |   25191.59 |  846.92
2013-12-16 08:30:00 | 849.00 | 849.00 | 840.00 | 840.00 |   94.68 |   79695.82 |  841.69
2013-12-16 08:45:00 | 839.94 | 840.00 | 836.00 | 836.00 |   77.65 |   65180.41 |  839.42
2013-12-16 09:00:00 | 836.00 | 836.00 | 825.00 | 832.04 |  441.73 |  365446.68 |  827.32
2013-12-16 09:15:00 | 832.03 | 834.40 | 812.93 | 824.89 |  550.20 |  450680.27 |  819.12
2013-12-16 09:30:00 | 813.47 | 829.12 | 810.00 | 823.20 |  731.20 |  597299.91 |  816.88
2013-12-16 09:45:00 | 823.99 | 838.00 | 815.00 | 821.87 |  286.38 |  236514.19 |  825.87
2013-12-16 10:00:00 | 825.89 | 830.00 | 812.00 | 812.00 |  419.02 |  343005.38 |  818.59
2013-12-16 10:15:00 | 814.01 | 819.98 | 807.11 | 808.20 |  552.44 |  448370.24 |  811.61
2013-12-16 10:30:00 | 808.20 | 811.99 | 801.00 | 809.00 |  657.17 |  528736.04 |  804.57
2013-12-16 10:45:00 | 810.00 | 816.00 | 810.00 | 815.00 |  242.33 |  197253.37 |  813.97
2013-12-16 11:00:00 | 815.00 | 830.00 | 811.00 | 819.22 |  498.24 |  408609.88 |  820.11
2013-12-16 11:15:00 | 817.87 | 823.00 | 815.86 | 820.00 |   79.41 |   65051.67 |  819.18
2013-12-16 11:30:00 | 820.00 | 822.00 | 807.00 | 808.50 |  336.98 |  274356.43 |  814.17
2013-12-16 11:45:00 | 807.00 | 814.89 | 804.00 | 812.00 |  231.99 |  187750.65 |  809.29
2013-12-16 12:00:00 | 812.00 | 812.00 | 802.15 | 805.60 |  308.47 |  247879.07 |  803.58
2013-12-16 12:15:00 | 805.60 | 809.30 | 800.00 | 807.00 |  632.81 |  507340.02 |  801.73
2013-12-16 12:30:00 | 807.17 | 814.98 | 790.00 | 791.03 |  582.76 |  466237.31 |  800.04
2013-12-16 12:45:00 | 790.00 | 797.00 | 775.10 | 791.63 | 1160.25 |  908224.44 |  782.78
2013-12-16 13:00:00 | 791.63 | 791.63 | 777.51 | 784.90 |  445.94 |  350261.99 |  785.44
2013-12-16 13:15:00 | 784.50 | 784.50 | 730.80 | 730.80 | 2536.57 | 1920777.84 |  757.23
2013-12-16 13:30:00 | 730.69 | 785.01 | 725.01 | 769.00 | 1495.00 | 1132722.73 |  757.67
2013-12-16 13:45:00 | 761.60 | 773.97 | 761.60 | 771.50 |  645.34 |  496483.40 |  769.33
2013-12-16 14:00:00 | 770.96 | 808.94 | 770.00 | 808.94 | 1051.72 |  822555.22 |  782.10
2013-12-16 14:15:00 | 801.48 | 803.40 | 779.00 | 779.00 |  545.07 |  430511.41 |  789.82
2013-12-16 14:30:00 | 781.09 | 788.00 | 751.00 | 761.75 | 1213.82 |  925977.87 |  762.86
2013-12-16 14:45:00 | 761.01 | 774.87 | 750.00 | 771.30 |  645.96 |  488708.94 |  756.56
2013-12-16 15:00:00 | 771.30 | 775.00 | 759.24 | 775.00 |  563.45 |  430741.41 |  764.47
2013-12-16 15:15:00 | 771.00 | 775.00 | 765.01 | 772.92 |  370.55 |  286040.26 |  771.94
2013-12-16 15:30:00 | 772.00 | 786.90 | 765.00 | 785.00 |  486.86 |  377916.22 |  776.23
2013-12-16 15:45:00 | 784.99 | 786.98 | 765.00 | 783.29 |  384.72 |  299565.14 |  778.66
2013-12-16 16:00:00 | 783.29 | 789.00 | 766.14 | 775.74 |  278.05 |  216472.04 |  778.53
2013-12-16 16:15:00 | 766.81 | 776.00 | 766.80 | 775.99 |  135.28 |  104808.76 |  774.76
2013-12-16 16:30:00 | 775.74 | 777.00 | 766.04 | 775.70 |  239.52 |  185516.83 |  774.52
2013-12-16 16:45:00 | 775.70 | 776.90 | 766.11 | 773.96 |  166.89 |  128672.76 |  771.02
2013-12-16 17:00:00 | 773.90 | 773.90 | 758.85 | 760.00 |  370.84 |  283191.24 |  763.64
2013-12-16 17:15:00 | 760.00 | 766.98 | 751.03 | 754.00 |  440.29 |  333065.28 |  756.46
2013-12-16 17:30:00 | 755.00 | 756.99 | 720.00 | 740.75 | 1798.87 | 1324457.12 |  736.27
2013-12-16 17:45:00 | 741.00 | 748.50 | 723.15 | 729.00 |  803.85 |  590341.45 |  734.39
2013-12-16 18:00:00 | 725.00 | 728.00 | 665.00 | 676.11 | 3391.14 | 2357584.71 |  695.22
2013-12-16 18:15:00 | 677.30 | 726.00 | 665.00 | 721.00 | 2351.18 | 1621959.64 |  689.85
2013-12-16 18:30:00 | 723.98 | 725.00 | 686.77 | 705.00 | 1701.52 | 1200190.53 |  705.36
2013-12-16 18:45:00 | 705.48 | 722.00 | 700.05 | 722.00 |  833.12 |  592568.42 |  711.27
2013-12-16 19:00:00 | 719.89 | 739.00 | 691.23 | 691.23 | 2155.62 | 1544149.30 |  716.34
2013-12-16 19:15:00 | 696.00 | 705.94 | 675.00 | 689.00 | 2332.53 | 1603373.23 |  687.40
2013-12-16 19:30:00 | 689.00 | 691.17 | 653.00 | 658.00 | 2270.71 | 1512302.02 |  666.00
2013-12-16 19:45:00 | 659.05 | 692.00 | 651.34 | 671.66 | 1877.21 | 1264743.01 |  673.73
2013-12-16 20:00:00 | 670.00 | 730.00 | 661.23 | 720.00 | 1864.60 | 1272996.91 |  682.72
2013-12-16 20:15:00 | 719.97 | 720.00 | 685.10 | 700.05 | 1513.37 | 1059040.31 |  699.79
2013-12-16 20:30:00 | 701.00 | 715.00 | 679.90 | 680.00 | 1436.30 |  999559.97 |  695.93
2013-12-16 20:45:00 | 680.00 | 711.00 | 679.36 | 709.90 | 1237.16 |  865764.77 |  699.80
2013-12-16 21:00:00 | 709.80 | 710.90 | 694.00 | 706.00 |  933.43 |  655907.71 |  702.69
2013-12-16 21:15:00 | 705.00 | 735.00 | 701.48 | 730.00 | 1528.67 | 1097078.84 |  717.67
2013-12-16 21:30:00 | 730.00 | 750.00 | 701.11 | 732.00 | 1844.63 | 1351719.63 |  732.78
2013-12-16 21:45:00 | 731.00 | 731.00 | 705.47 | 718.99 |  850.50 |  611152.20 |  718.58
2013-12-16 22:00:00 | 719.00 | 733.00 | 713.61 | 727.90 |  504.64 |  366075.90 |  725.42
2013-12-16 22:15:00 | 727.89 | 727.89 | 715.11 | 715.11 |  263.84 |  189781.01 |  719.31
2013-12-16 22:30:00 | 715.01 | 715.01 | 682.07 | 708.30 | 1374.71 |  956686.86 |  695.92
2013-12-16 22:45:00 | 705.91 | 708.30 | 690.07 | 698.00 |  504.66 |  351733.23 |  696.96
2013-12-16 23:00:00 | 698.00 | 705.90 | 675.00 | 675.00 |  691.87 |  474594.04 |  685.96
2013-12-16 23:15:00 | 677.00 | 685.99 | 658.00 | 675.00 | 1977.15 | 1318616.83 |  666.93
2013-12-16 23:30:00 | 673.99 | 675.00 | 661.00 | 668.93 |  540.84 |  361909.33 |  669.16
2013-12-16 23:45:00 | 670.00 | 692.45 | 668.93 | 691.00 |  884.11 |  605307.53 |  684.65
2013-12-17 00:00:00 | 690.50 | 696.97 | 678.41 | 678.41 |  933.56 |  644732.66 |  690.62
2013-12-17 00:15:00 | 678.41 | 684.00 | 675.01 | 675.20 |  303.77 |  205770.74 |  677.40
2013-12-17 00:30:00 | 679.88 | 694.63 | 672.68 | 693.96 |  393.15 |  268837.54 |  683.80
2013-12-17 00:45:00 | 683.21 | 692.94 | 681.10 | 685.00 |  207.65 |  142374.53 |  685.66
2013-12-17 01:00:00 | 682.51 | 684.90 | 673.09 | 676.25 |  329.11 |  223198.81 |  678.19
2013-12-17 01:15:00 | 677.00 | 688.96 | 664.66 | 674.00 |  488.45 |  328283.12 |  672.09
2013-12-17 01:30:00 | 674.00 | 676.00 | 659.02 | 659.02 |  270.97 |  180398.35 |  665.74
2013-12-17 01:45:00 | 659.02 | 661.00 | 623.00 | 656.00 | 3673.53 | 2371664.71 |  645.61
2013-12-17 02:00:00 | 655.00 | 662.99 | 629.84 | 636.27 |  946.44 |  613090.23 |  647.78
2013-12-17 02:15:00 | 636.27 | 650.00 | 626.99 | 647.00 |  765.51 |  486699.63 |  635.78
2013-12-17 02:30:00 | 640.00 | 650.00 | 613.11 | 618.00 |  915.82 |  574157.42 |  626.93
2013-12-17 02:45:00 | 617.00 | 635.00 | 612.51 | 625.00 |  945.90 |  586453.08 |  619.99
2013-12-17 03:00:00 | 625.00 | 639.99 | 617.01 | 639.05 |  898.58 |  568919.44 |  633.13
2013-12-17 03:15:00 | 639.05 | 670.00 | 628.75 | 658.42 | 1196.34 |  779669.46 |  651.71
2013-12-17 03:30:00 | 657.00 | 669.90 | 631.00 | 651.90 |  699.80 |  452170.01 |  646.15
2013-12-17 03:45:00 | 652.00 | 656.80 | 631.83 | 631.83 |  453.59 |  291646.98 |  642.98
2013-12-17 04:00:00 | 631.83 | 657.20 | 626.00 | 636.29 |  526.01 |  337010.53 |  640.69
2013-12-17 04:15:00 | 636.35 | 647.05 | 634.81 | 644.98 |  333.39 |  213446.59 |  640.23
2013-12-17 04:30:00 | 641.79 | 644.23 | 631.02 | 644.22 |  297.63 |  190332.61 |  639.50
2013-12-17 04:45:00 | 644.22 | 663.00 | 644.22 | 652.75 |  367.75 |  241297.24 |  656.15
2013-12-17 05:00:00 | 658.65 | 664.00 | 650.03 | 657.99 |  230.33 |  151635.08 |  658.34
2013-12-17 05:15:00 | 657.99 | 662.63 | 653.31 | 660.00 |  200.98 |  132231.89 |  657.95
2013-12-17 05:30:00 | 654.36 | 674.93 | 653.41 | 670.00 |  321.62 |  213241.98 |  663.02
2013-12-17 05:45:00 | 667.98 | 696.00 | 667.98 | 690.02 |  595.15 |  408298.49 |  686.04
2013-12-17 06:00:00 | 690.02 | 709.00 | 690.00 | 694.10 | 1090.95 |  761658.05 |  698.16
2013-12-17 06:15:00 | 694.10 | 740.00 | 694.10 | 736.00 | 1264.73 |  918530.56 |  726.27
2013-12-17 06:30:00 | 736.00 | 740.00 | 715.01 | 720.02 |  890.14 |  650760.52 |  731.07
2013-12-17 06:45:00 | 725.75 | 740.00 | 720.00 | 730.01 |  377.26 |  275220.30 |  729.53
2013-12-17 07:00:00 | 730.02 | 748.89 | 730.01 | 748.88 |  545.65 |  405004.90 |  742.24
2013-12-17 07:15:00 | 748.88 | 750.00 | 730.51 | 733.00 |  445.21 |  330504.55 |  742.36
2013-12-17 07:30:00 | 731.00 | 737.99 | 713.10 | 713.10 |  575.70 |  417859.10 |  725.83
2013-12-17 07:45:00 | 716.10 | 728.99 | 710.00 | 722.00 |  384.39 |  275542.23 |  716.83
2013-12-17 08:00:00 | 720.00 | 739.89 | 720.00 | 727.49 |  339.50 |  247656.16 |  729.47
2013-12-17 08:15:00 | 726.90 | 733.00 | 720.00 | 726.98 |  167.47 |  121605.22 |  726.11
2013-12-17 08:30:00 | 720.02 | 726.64 | 714.00 | 715.00 |  242.12 |  173865.54 |  718.09
2013-12-17 08:45:00 | 715.01 | 725.00 | 714.00 | 718.01 |   93.20 |   66894.39 |  717.79
2013-12-17 09:00:00 | 719.97 | 719.98 | 700.01 | 701.00 |  346.11 |  243940.52 |  704.80
2013-12-17 09:15:00 | 701.99 | 709.94 | 695.00 | 696.71 |  325.88 |  228678.57 |  701.72
2013-12-17 09:30:00 | 695.81 | 702.00 | 690.00 | 690.00 |  442.64 |  307486.21 |  694.67
2013-12-17 09:45:00 | 695.00 | 705.00 | 690.00 | 704.51 |  233.59 |  163049.76 |  698.02
2013-12-17 10:00:00 | 705.00 | 707.45 | 687.51 | 687.51 |  352.53 |  244301.44 |  693.00
2013-12-17 10:15:00 | 688.97 | 692.89 | 675.01 | 676.00 |  812.04 |  552648.60 |  680.57
2013-12-17 10:30:00 | 685.15 | 692.90 | 678.59 | 692.90 |  283.77 |  194868.72 |  686.71
2013-12-17 10:45:00 | 692.90 | 704.00 | 690.65 | 703.93 |  225.76 |  157751.10 |  698.74
2013-12-17 11:00:00 | 704.00 | 718.86 | 702.00 | 704.44 |  419.51 |  298149.54 |  710.70
2013-12-17 11:15:00 | 705.83 | 705.83 | 701.00 | 702.00 |  182.17 |  128074.76 |  703.07
2013-12-17 11:30:00 | 701.01 | 708.00 | 694.00 | 708.00 |  266.89 |  186501.86 |  698.81
2013-12-17 11:45:00 | 708.00 | 713.00 | 700.00 | 706.31 |  400.66 |  282610.17 |  705.36
2013-12-17 12:00:00 | 703.23 | 706.29 | 689.10 | 698.91 |  314.68 |  218656.24 |  694.84
2013-12-17 12:15:00 | 698.91 | 698.91 | 690.01 | 691.30 |  193.73 |  134141.39 |  692.43
2013-12-17 12:30:00 | 692.50 | 692.50 | 679.17 | 680.00 |  351.50 |  240509.52 |  684.23
2013-12-17 12:45:00 | 680.01 | 688.88 | 675.01 | 678.00 |  491.78 |  333781.13 |  678.72
2013-12-17 13:00:00 | 678.00 | 678.00 | 661.04 | 666.99 |  784.12 |  524037.09 |  668.31
2013-12-17 13:15:00 | 667.00 | 671.20 | 663.00 | 666.00 |  813.49 |  542106.68 |  666.40
2013-12-17 13:30:00 | 666.00 | 678.88 | 663.48 | 674.00 |  426.42 |  286065.74 |  670.85
2013-12-17 13:45:00 | 671.65 | 671.65 | 661.01 | 662.01 |  441.00 |  292854.64 |  664.07
2013-12-17 14:00:00 | 662.01 | 679.00 | 661.01 | 679.00 |  415.08 |  278219.18 |  670.28
2013-12-17 14:15:00 | 679.00 | 687.00 | 676.00 | 679.00 |  530.20 |  362040.34 |  682.84
2013-12-17 14:30:00 | 678.99 | 689.00 | 671.11 | 680.00 |  333.41 |  227539.79 |  682.47
2013-12-17 14:45:00 | 683.95 | 696.97 | 680.12 | 692.01 |  194.40 |  133850.46 |  688.53
2013-12-17 15:00:00 | 690.01 | 696.90 | 685.00 | 685.00 |  267.83 |  185195.21 |  691.47
2013-12-17 15:15:00 | 684.71 | 688.90 | 678.00 | 678.59 |  264.61 |  180513.97 |  682.20
2013-12-17 15:30:00 | 682.00 | 682.99 | 675.00 | 682.99 |  250.98 |  170340.92 |  678.72
2013-12-17 15:45:00 | 682.99 | 687.80 | 681.50 | 684.36 |  194.63 |  133329.74 |  685.06
2013-12-17 16:00:00 | 684.90 | 695.00 | 684.00 | 690.00 |  230.88 |  159022.13 |  688.76
2013-12-17 16:15:00 | 688.82 | 694.99 | 685.00 | 691.00 |  300.58 |  206950.37 |  688.51
2013-12-17 16:30:00 | 691.01 | 695.00 | 690.02 | 694.49 |  345.26 |  239272.08 |  693.01
2013-12-17 16:45:00 | 690.05 | 694.99 | 686.70 | 690.02 |  430.32 |  297240.27 |  690.74
2013-12-17 17:00:00 | 692.00 | 699.99 | 690.01 | 698.95 |  302.00 |  209902.22 |  695.05
2013-12-17 17:15:00 | 697.01 | 718.00 | 697.01 | 709.00 |  829.05 |  587630.33 |  708.80
2013-12-17 17:30:00 | 709.00 | 716.99 | 703.00 | 705.00 |  646.07 |  458093.99 |  709.04
2013-12-17 17:45:00 | 705.00 | 711.48 | 703.27 | 710.00 |  243.06 |  172230.89 |  708.60
2013-12-17 18:00:00 | 709.00 | 712.00 | 702.02 | 707.00 |  254.03 |  179637.99 |  707.15
2013-12-17 18:15:00 | 706.99 | 709.96 | 704.79 | 709.96 |  145.44 |  102757.58 |  706.50
2013-12-17 18:30:00 | 709.96 | 718.00 | 707.77 | 710.05 |  393.74 |  280723.44 |  712.97
2013-12-17 18:45:00 | 711.00 | 717.10 | 710.10 | 714.05 |  136.07 |   97213.73 |  714.42
2013-12-17 19:00:00 | 714.05 | 716.16 | 704.00 | 704.00 |  380.37 |  269369.69 |  708.17
2013-12-17 19:15:00 | 703.87 | 709.90 | 702.01 | 707.98 |   88.60 |   62445.45 |  704.82
2013-12-17 19:30:00 | 707.97 | 714.00 | 704.00 | 704.00 |  123.01 |   87239.91 |  709.20
2013-12-17 19:45:00 | 705.02 | 711.75 | 700.00 | 707.07 |  174.56 |  122837.72 |  703.69
2013-12-17 20:00:00 | 707.07 | 709.00 | 694.00 | 695.11 |  243.71 |  170799.53 |  700.84
2013-12-17 20:15:00 | 699.01 | 702.66 | 690.00 | 697.82 |  407.02 |  282416.86 |  693.86
2013-12-17 20:30:00 | 690.00 | 695.00 | 680.00 | 682.05 |  394.44 |  270913.39 |  686.84
2013-12-17 20:45:00 | 685.00 | 685.00 | 663.01 | 678.90 |  907.21 |  611868.60 |  674.45
2013-12-17 21:00:00 | 678.37 | 678.89 | 664.00 | 673.40 |  205.87 |  137998.55 |  670.32
2013-12-17 21:15:00 | 673.40 | 689.99 | 670.00 | 684.99 |  318.76 |  217093.02 |  681.05
2013-12-17 21:30:00 | 686.99 | 695.00 | 685.00 | 689.61 |  254.73 |  175941.46 |  690.70
2013-12-17 21:45:00 | 690.00 | 692.00 | 679.63 | 679.63 |  209.78 |  143828.87 |  685.60
2013-12-17 22:00:00 | 680.00 | 686.22 | 676.90 | 682.40 |   98.07 |   66778.85 |  680.95
2013-12-17 22:15:00 | 684.00 | 685.22 | 680.00 | 680.02 |   65.90 |   44874.38 |  680.92
2013-12-17 22:30:00 | 680.02 | 699.50 | 676.60 | 690.00 |  611.18 |  420147.98 |  687.44
2013-12-17 22:45:00 | 686.70 | 705.00 | 678.00 | 682.99 |  453.18 |  312909.38 |  690.47
2013-12-17 23:00:00 | 682.99 | 693.70 | 682.00 | 690.00 |  106.28 |   73254.59 |  689.27
2013-12-17 23:15:00 | 690.00 | 693.43 | 683.20 | 683.32 |   79.84 |   54829.26 |  686.76
2013-12-17 23:30:00 | 685.00 | 692.97 | 680.68 | 680.76 |  178.68 |  122379.25 |  684.91
2013-12-17 23:45:00 | 682.00 | 684.00 | 673.62 | 673.62 |  205.60 |  139148.09 |  676.80
2013-12-18 00:00:00 | 675.00 | 680.70 | 670.64 | 675.00 |  131.44 |   88718.24 |  674.95
2013-12-18 00:15:00 | 674.73 | 680.66 | 670.00 | 670.00 |  117.19 |   78836.64 |  672.73
2013-12-18 00:30:00 | 671.03 | 672.00 | 662.47 | 662.47 |  292.08 |  195094.91 |  667.95
2013-12-18 00:45:00 | 668.57 | 670.63 | 640.00 | 640.00 | 1846.26 | 1207623.78 |  654.09
2013-12-18 01:00:00 | 649.99 | 668.92 | 640.01 | 645.01 |  782.89 |  508233.07 |  649.17
2013-12-18 01:15:00 | 645.01 | 654.00 | 645.01 | 647.50 |  214.87 |  139455.88 |  649.02
2013-12-18 01:30:00 | 647.50 | 666.90 | 647.50 | 666.90 |  332.05 |  218623.57 |  658.41
2013-12-18 01:45:00 | 660.00 | 672.00 | 660.00 | 663.04 |  232.01 |  154440.42 |  665.66
2013-12-18 02:00:00 | 665.00 | 665.00 | 655.14 | 661.99 |  178.19 |  117483.59 |  659.31
2013-12-18 02:15:00 | 658.00 | 660.00 | 651.00 | 651.00 |  226.52 |  148231.46 |  654.38
2013-12-18 02:30:00 | 651.00 | 651.00 | 645.85 | 646.00 |  138.41 |   89649.46 |  647.72
2013-12-18 02:45:00 | 646.00 | 659.47 | 646.00 | 650.55 |  200.78 |  130739.95 |  651.15
2013-12-18 03:00:00 | 650.55 | 650.55 | 642.00 | 642.00 |  133.72 |   86071.67 |  643.69
2013-12-18 03:15:00 | 645.00 | 650.00 | 638.00 | 650.00 |  224.69 |  144523.62 |  643.22
2013-12-18 03:30:00 | 648.70 | 650.00 | 642.00 | 643.28 |  138.05 |   89080.25 |  645.29
2013-12-18 03:45:00 | 643.28 | 645.00 | 640.00 | 642.01 |  109.09 |   70078.92 |  642.41
2013-12-18 04:00:00 | 642.01 | 650.00 | 631.00 | 639.98 |  427.69 |  273526.11 |  639.54
2013-12-18 04:15:00 | 639.98 | 645.00 | 636.92 | 639.50 |  119.73 |   76608.20 |  639.86
2013-12-18 04:30:00 | 639.00 | 644.97 | 632.82 | 635.00 |  250.30 |  159551.65 |  637.44
2013-12-18 04:45:00 | 635.00 | 644.96 | 625.00 | 636.98 | 1132.35 |  713509.48 |  630.11
2013-12-18 05:00:00 | 636.98 | 642.99 | 624.00 | 624.00 |  221.35 |  139784.65 |  631.51
2013-12-18 05:15:00 | 631.20 | 631.20 | 611.00 | 623.90 | 1443.59 |  890369.03 |  616.77
2013-12-18 05:30:00 | 620.00 | 627.00 | 572.96 | 583.84 | 2946.88 | 1759101.41 |  596.94
2013-12-18 05:45:00 | 583.84 | 593.91 | 571.00 | 578.32 |  543.76 |  316102.41 |  581.33
2013-12-18 06:00:00 | 578.32 | 594.99 | 550.00 | 577.10 | 4084.29 | 2280990.43 |  558.48
2013-12-18 06:15:00 | 580.00 | 580.00 | 550.00 | 565.31 | 1297.96 |  725353.20 |  558.84
2013-12-18 06:30:00 | 566.00 | 606.00 | 565.31 | 583.20 | 2056.99 | 1219586.81 |  592.90
2013-12-18 06:45:00 | 583.20 | 596.00 | 551.00 | 563.26 | 2280.36 | 1302250.21 |  571.07
2013-12-18 07:00:00 | 563.26 | 569.00 | 540.00 | 545.00 | 2169.46 | 1198432.57 |  552.41
2013-12-18 07:15:00 | 542.03 | 554.99 | 509.00 | 554.99 | 3553.65 | 1860121.21 |  523.44
2013-12-18 07:30:00 | 545.80 | 567.76 | 528.44 | 543.00 | 1758.23 |  968249.14 |  550.69
2013-12-18 07:45:00 | 543.00 | 546.90 | 515.01 | 530.01 | 2450.75 | 1289901.57 |  526.33
2013-12-18 08:00:00 | 530.00 | 559.99 | 528.35 | 538.62 | 1519.97 |  823982.94 |  542.10
2013-12-18 08:15:00 | 538.61 | 540.00 | 515.00 | 520.00 | 1477.74 |  771172.19 |  521.86
2013-12-18 08:30:00 | 522.68 | 523.11 | 476.00 | 476.80 | 3844.95 | 1933362.65 |  502.83
2013-12-18 08:45:00 | 476.80 | 510.39 | 473.01 | 491.08 | 2934.75 | 1433058.51 |  488.31
2013-12-18 09:00:00 | 491.00 | 552.99 | 491.00 | 535.02 | 3707.21 | 1948962.18 |  525.72
2013-12-18 09:15:00 | 528.88 | 539.98 | 515.00 | 527.00 | 1988.31 | 1044464.57 |  525.30
2013-12-18 09:30:00 | 527.00 | 533.31 | 510.00 | 514.00 | 1049.62 |  544852.08 |  519.09
2013-12-18 09:45:00 | 514.00 | 514.00 | 491.10 | 500.00 | 1611.65 |  808533.79 |  501.68
2013-12-18 10:00:00 | 500.01 | 510.00 | 474.00 | 475.00 | 2551.75 | 1235036.42 |  484.00
2013-12-18 10:15:00 | 474.00 | 477.61 | 450.00 | 462.68 | 4646.40 | 2144730.85 |  461.59
2013-12-18 10:30:00 | 462.68 | 462.68 | 423.00 | 423.00 | 4641.60 | 2037428.16 |  438.95
2013-12-18 10:45:00 | 423.00 | 449.83 | 408.00 | 408.00 | 3586.01 | 1520270.11 |  423.94
2013-12-18 11:00:00 | 408.05 | 422.30 | 382.21 | 421.26 | 6425.05 | 2563767.99 |  399.03
2013-12-18 11:15:00 | 422.30 | 470.00 | 418.00 | 438.00 | 3538.39 | 1571857.38 |  444.23
2013-12-18 11:30:00 | 437.00 | 477.00 | 405.10 | 456.00 | 2262.20 | 1011584.10 |  447.17
2013-12-18 11:45:00 | 456.00 | 515.00 | 450.00 | 470.01 | 3915.52 | 1902605.70 |  485.91
2013-12-18 12:00:00 | 470.00 | 549.80 | 470.00 | 530.00 | 3551.35 | 1826367.34 |  514.27
2013-12-18 12:15:00 | 530.00 | 546.99 | 485.00 | 512.00 | 2412.48 | 1234529.90 |  511.73
2013-12-18 12:30:00 | 512.00 | 515.00 | 490.00 | 501.00 | 1142.90 |  574739.40 |  502.88
2013-12-18 12:45:00 | 500.00 | 508.79 | 476.00 | 498.00 | 1753.44 |  860982.99 |  491.03
2013-12-18 13:00:00 | 495.94 | 500.00 | 486.00 | 498.89 |  942.17 |  463400.53 |  491.85
2013-12-18 13:15:00 | 498.89 | 510.00 | 494.00 | 500.10 | 1366.68 |  681851.04 |  498.91
2013-12-18 13:30:00 | 503.49 | 531.00 | 500.00 | 531.00 | 1070.05 |  550650.71 |  514.60
2013-12-18 13:45:00 | 530.42 | 545.10 | 517.01 | 542.00 | 1690.29 |  906917.46 |  536.55
2013-12-18 14:00:00 | 540.10 | 580.00 | 539.00 | 563.00 | 2540.77 | 1430548.95 |  563.04
2013-12-18 14:15:00 | 563.00 | 569.98 | 544.26 | 560.00 | 2043.95 | 1130630.26 |  553.16
2013-12-18 14:30:00 | 559.00 | 564.99 | 530.01 | 533.33 | 1300.85 |  715758.64 |  550.22
2013-12-18 14:45:00 | 533.34 | 540.00 | 527.35 | 529.00 | 1046.10 |  557532.87 |  532.96
2013-12-18 15:00:00 | 529.00 | 556.72 | 528.10 | 556.72 | 1510.10 |  821276.76 |  543.86
2013-12-18 15:15:00 | 545.50 | 564.99 | 545.50 | 554.29 |  766.34 |  426058.89 |  555.96
2013-12-18 15:30:00 | 554.29 | 555.00 | 536.01 | 542.04 |  692.15 |  376897.00 |  544.53
2013-12-18 15:45:00 | 540.00 | 564.33 | 539.90 | 549.98 | 1043.72 |  580011.95 |  555.72
2013-12-18 16:00:00 | 549.98 | 576.00 | 545.10 | 570.21 | 1354.75 |  767551.14 |  566.56
2013-12-18 16:15:00 | 571.19 | 576.00 | 553.00 | 558.00 |  888.93 |  501400.76 |  564.05
2013-12-18 16:30:00 | 558.00 | 567.97 | 552.67 | 565.90 |  676.36 |  379104.82 |  560.51
2013-12-18 16:45:00 | 565.00 | 575.59 | 563.00 | 569.00 |  818.85 |  466445.11 |  569.63
2013-12-18 17:00:00 | 569.05 | 599.97 | 568.96 | 599.00 | 1584.18 |  931046.70 |  587.72
2013-12-18 17:15:00 | 599.00 | 618.85 | 571.01 | 585.89 | 1798.36 | 1074853.45 |  597.69
2013-12-18 17:30:00 | 585.27 | 620.00 | 579.26 | 616.20 | 1696.90 | 1024957.02 |  604.02
2013-12-18 17:45:00 | 616.40 | 624.91 | 575.00 | 603.99 | 2525.28 | 1536132.09 |  608.30
2013-12-18 18:00:00 | 600.00 | 603.99 | 575.00 | 580.09 | 1267.66 |  746983.05 |  589.26
2013-12-18 18:15:00 | 580.09 | 588.60 | 561.01 | 563.56 |  964.96 |  550968.43 |  570.97
2013-12-18 18:30:00 | 563.56 | 589.99 | 563.56 | 566.76 | 1212.13 |  701011.79 |  578.33
2013-12-18 18:45:00 | 566.76 | 583.99 | 565.72 | 575.00 |  381.30 |  219688.07 |  576.16
2013-12-18 19:00:00 | 575.01 | 581.99 | 553.01 | 556.40 | 1444.04 |  814730.87 |  564.20
2013-12-18 19:15:00 | 556.01 | 569.90 | 535.01 | 535.01 | 2023.88 | 1110561.94 |  548.73
2013-12-18 19:30:00 | 535.01 | 557.90 | 532.11 | 554.20 | 1624.67 |  877798.12 |  540.29
2013-12-18 19:45:00 | 554.20 | 554.99 | 541.00 | 544.10 |  566.37 |  309214.01 |  545.96
2013-12-18 20:00:00 | 542.01 | 544.10 | 532.11 | 535.00 |  605.95 |  326384.32 |  538.63
2013-12-18 20:15:00 | 533.02 | 548.96 | 533.02 | 543.00 |  506.37 |  272964.44 |  539.06
2013-12-18 20:30:00 | 543.00 | 567.99 | 540.01 | 565.00 | 1028.33 |  571451.15 |  555.71
2013-12-18 20:45:00 | 565.00 | 567.99 | 555.00 | 555.03 |  298.10 |  167372.65 |  561.46
2013-12-18 21:00:00 | 555.03 | 558.34 | 545.00 | 549.90 | 1373.35 |  755615.84 |  550.20
2013-12-18 21:15:00 | 548.26 | 563.90 | 542.00 | 549.00 | 1127.55 |  620716.81 |  550.50
2013-12-18 21:30:00 | 545.39 | 557.84 | 539.69 | 553.00 |  534.30 |  291594.96 |  545.76
2013-12-18 21:45:00 | 553.00 | 555.47 | 545.00 | 555.00 |  233.53 |  128831.52 |  551.67
2013-12-18 22:00:00 | 555.47 | 559.70 | 551.23 | 557.09 |  475.78 |  264370.73 |  555.66
2013-12-18 22:15:00 | 557.09 | 560.00 | 554.65 | 558.90 |  168.44 |   93794.48 |  556.85
2013-12-18 22:30:00 | 558.90 | 558.90 | 555.00 | 556.38 |  153.31 |   85296.15 |  556.35
2013-12-18 22:45:00 | 556.38 | 560.00 | 541.47 | 541.87 |  663.48 |  365637.49 |  551.09
2013-12-18 23:00:00 | 542.00 | 545.00 | 526.00 | 529.00 |  862.23 |  464676.84 |  538.93
2013-12-18 23:15:00 | 526.56 | 540.00 | 525.00 | 530.00 |  819.67 |  434982.32 |  530.68
2013-12-18 23:30:00 | 530.00 | 535.00 | 525.00 | 528.99 |  500.15 |  263777.50 |  527.40
2013-12-18 23:45:00 | 528.99 | 528.99 | 519.74 | 520.00 |  280.99 |  146718.68 |  522.14
2013-12-19 00:00:00 | 520.00 | 545.77 | 514.49 | 535.00 |  705.15 |  371757.82 |  527.21
2013-12-19 00:15:00 | 535.78 | 537.77 | 520.00 | 522.98 |  335.55 |  177987.80 |  530.43
2013-12-19 00:30:00 | 522.98 | 529.00 | 522.85 | 523.79 |   99.03 |   52126.41 |  526.36
2013-12-19 00:45:00 | 523.78 | 534.96 | 521.00 | 525.00 |  185.88 |   97604.73 |  525.10
2013-12-19 01:00:00 | 521.00 | 521.00 | 510.00 | 510.67 |  687.34 |  351839.60 |  511.88
2013-12-19 01:15:00 | 510.67 | 519.58 | 503.00 | 510.00 |  552.22 |  280669.03 |  508.26
2013-12-19 01:30:00 | 510.00 | 519.00 | 499.94 | 503.00 | 1376.90 |  691558.69 |  502.26
2013-12-19 01:45:00 | 503.00 | 503.00 | 492.91 | 499.00 |  563.75 |  281077.15 |  498.59
2013-12-19 02:00:00 | 499.99 | 509.00 | 497.11 | 508.50 |  214.65 |  108539.48 |  505.65
2013-12-19 02:15:00 | 507.97 | 522.01 | 504.02 | 508.00 |  239.80 |  122803.57 |  512.11
2013-12-19 02:30:00 | 509.98 | 522.00 | 508.00 | 519.65 |  169.60 |   87370.59 |  515.16
2013-12-19 02:45:00 | 519.65 | 533.90 | 518.35 | 529.34 |  361.53 |  190256.15 |  526.25
2013-12-19 03:00:00 | 529.34 | 555.33 | 529.34 | 545.00 |  881.39 |  478282.89 |  542.65
2013-12-19 03:15:00 | 544.61 | 557.99 | 536.00 | 536.62 |  596.10 |  324359.10 |  544.13
2013-12-19 03:30:00 | 539.90 | 557.26 | 539.00 | 557.26 |  246.47 |  135158.04 |  548.38
2013-12-19 03:45:00 | 555.00 | 564.00 | 540.00 | 544.00 |  463.02 |  256575.63 |  554.13
2013-12-19 04:00:00 | 545.00 | 565.00 | 545.00 | 560.00 |  470.94 |  262871.11 |  558.19
2013-12-19 04:15:00 | 558.64 | 560.00 | 551.00 | 552.32 |  203.70 |  112965.84 |  554.58
2013-12-19 04:30:00 | 555.89 | 555.90 | 541.30 | 546.48 |  149.61 |   81918.03 |  547.55
2013-12-19 04:45:00 | 543.75 | 544.99 | 538.16 | 540.12 |  182.05 |   98734.10 |  542.34
2013-12-19 05:00:00 | 540.00 | 554.99 | 538.01 | 554.99 |  303.32 |  164792.02 |  543.29
2013-12-19 05:15:00 | 554.99 | 558.38 | 550.06 | 550.06 |  477.86 |  265740.79 |  556.10
2013-12-19 05:30:00 | 550.06 | 551.55 | 547.25 | 547.26 |  318.93 |  175288.39 |  549.62
2013-12-19 05:45:00 | 547.25 | 550.20 | 544.99 | 550.00 |  136.41 |   74768.74 |  548.13
2013-12-19 06:00:00 | 547.55 | 555.00 | 547.55 | 553.77 |  113.58 |   62594.39 |  551.10
2013-12-19 06:15:00 | 554.08 | 572.00 | 550.79 | 554.95 |  594.45 |  336206.01 |  565.57
2013-12-19 06:30:00 | 554.26 | 569.47 | 550.00 | 569.00 |  534.48 |  301105.49 |  563.36
2013-12-19 06:45:00 | 569.00 | 570.00 | 558.45 | 563.42 |  148.87 |   83965.12 |  564.02
2013-12-19 07:00:00 | 563.42 | 585.00 | 563.42 | 584.00 |  706.43 |  406629.38 |  575.61
2013-12-19 07:15:00 | 583.99 | 590.00 | 573.81 | 590.00 |  528.06 |  306703.31 |  580.81
2013-12-19 07:30:00 | 590.00 | 590.00 | 556.00 | 565.01 |  485.65 |  281051.04 |  578.71
2013-12-19 07:45:00 | 565.01 | 570.00 | 553.70 | 562.02 |  763.00 |  426777.27 |  559.34
2013-12-19 08:00:00 | 562.00 | 576.95 | 555.10 | 576.95 |  722.79 |  407652.91 |  564.00
2013-12-19 08:15:00 | 576.97 | 578.75 | 560.06 | 575.00 |  542.16 |  309974.28 |  571.74
2013-12-19 08:30:00 | 575.00 | 578.00 | 569.94 | 574.99 |  354.59 |  203547.03 |  574.04
2013-12-19 08:45:00 | 574.99 | 589.79 | 573.07 | 589.79 |  319.90 |  186183.66 |  582.00
2013-12-19 09:00:00 | 588.71 | 593.03 | 584.76 | 593.02 |  349.82 |  205772.52 |  588.23
2013-12-19 09:15:00 | 593.09 | 604.79 | 593.02 | 604.00 | 1415.19 |  849344.09 |  600.16
2013-12-19 09:30:00 | 602.11 | 606.00 | 598.01 | 605.00 | 1001.84 |  604196.89 |  603.09
2013-12-19 09:45:00 | 603.00 | 624.00 | 595.00 | 605.00 | 1625.84 | 1002103.16 |  616.36
2013-12-19 10:00:00 | 607.85 | 620.00 | 596.97 | 619.02 |  684.43 |  420216.98 |  613.97
2013-12-19 10:15:00 | 619.02 | 620.00 | 605.32 | 617.40 |  493.91 |  303902.42 |  615.30
2013-12-19 10:30:00 | 617.40 | 617.40 | 611.06 | 617.22 |  203.90 |  125480.45 |  615.41
2013-12-19 10:45:00 | 618.00 | 645.32 | 617.22 | 643.99 | 2132.68 | 1353237.82 |  634.52
2013-12-19 11:00:00 | 643.99 | 649.90 | 635.00 | 648.00 | 1112.77 |  716437.22 |  643.83
2013-12-19 11:15:00 | 648.00 | 653.41 | 622.01 | 625.00 | 1839.37 | 1193024.16 |  648.61
2013-12-19 11:30:00 | 625.00 | 653.21 | 620.00 | 647.33 | 1314.04 |  837566.65 |  637.40
2013-12-19 11:45:00 | 647.33 | 656.00 | 628.00 | 645.00 | 1256.01 |  815465.10 |  649.25
2013-12-19 12:00:00 | 650.00 | 667.62 | 649.85 | 667.62 | 1144.76 |  756198.82 |  660.57
2013-12-19 12:15:00 | 667.78 | 674.75 | 666.00 | 668.00 |  996.28 |  667379.24 |  669.87
2013-12-19 12:30:00 | 668.00 | 669.00 | 637.17 | 665.00 | 1181.35 |  772370.77 |  653.81
2013-12-19 12:45:00 | 667.04 | 670.02 | 640.00 | 640.00 |  635.69 |  414429.24 |  651.94
2013-12-19 13:00:00 | 640.00 | 649.00 | 621.00 | 643.00 |  877.81 |  556132.85 |  633.55
2013-12-19 13:15:00 | 644.15 | 649.00 | 635.00 | 635.10 |  452.20 |  290344.18 |  642.07
2013-12-19 13:30:00 | 635.10 | 639.07 | 605.00 | 610.99 | 1691.00 | 1045596.08 |  618.33
2013-12-19 13:45:00 | 606.00 | 634.00 | 606.00 | 631.71 |  883.02 |  550983.62 |  623.98
2013-12-19 14:00:00 | 633.00 | 648.00 | 625.00 | 646.00 |  479.76 |  305977.03 |  637.77
2013-12-19 14:15:00 | 647.89 | 668.00 | 637.58 | 662.90 |  888.54 |  581193.58 |  654.10
2013-12-19 14:30:00 | 654.52 | 674.00 | 651.00 | 673.10 |  941.46 |  624092.27 |  662.90
2013-12-19 14:45:00 | 673.10 | 697.21 | 655.00 | 674.97 | 2286.98 | 1552090.79 |  678.66
2013-12-19 15:00:00 | 674.02 | 694.60 | 655.10 | 678.37 | 1659.00 | 1131954.25 |  682.31
2013-12-19 15:15:00 | 678.37 | 691.00 | 670.00 | 671.00 |  661.99 |  451316.66 |  681.75
2013-12-19 15:30:00 | 671.00 | 675.00 | 655.00 | 661.68 |  591.45 |  392799.37 |  664.13
2013-12-19 15:45:00 | 661.68 | 674.40 | 653.21 | 667.19 |  548.66 |  362900.56 |  661.43
2013-12-19 16:00:00 | 667.19 | 678.37 | 667.19 | 670.00 |  454.01 |  305937.28 |  673.86
2013-12-19 16:15:00 | 670.01 | 677.98 | 668.02 | 672.00 |  375.16 |  252758.90 |  673.73
2013-12-19 16:30:00 | 671.00 | 677.49 | 662.99 | 668.90 |  336.03 |  225236.85 |  670.28
2013-12-19 16:45:00 | 664.10 | 668.98 | 652.00 | 668.00 |  690.34 |  456085.04 |  660.67
2013-12-19 17:00:00 | 668.01 | 668.98 | 662.00 | 666.93 |  140.80 |   93707.91 |  665.53
2013-12-19 17:15:00 | 667.80 | 669.00 | 657.92 | 659.98 |  155.28 |  102848.89 |  662.35
2013-12-19 17:30:00 | 659.98 | 662.17 | 655.00 | 655.00 |  239.59 |  157812.36 |  658.69
2013-12-19 17:45:00 | 655.01 | 660.00 | 653.77 | 658.00 |  290.19 |  190705.15 |  657.16
2013-12-19 18:00:00 | 656.00 | 665.00 | 652.00 | 652.00 |  110.95 |   73003.56 |  658.01
2013-12-19 18:15:00 | 652.09 | 664.51 | 651.01 | 660.00 |   65.48 |   42996.71 |  656.63
2013-12-19 18:30:00 | 657.85 | 662.44 | 651.01 | 651.14 |  109.29 |   71507.89 |  654.29
2013-12-19 18:45:00 | 652.00 | 678.90 | 648.50 | 665.93 |  903.07 |  600397.62 |  664.84
2013-12-19 19:00:00 | 665.93 | 670.00 | 660.00 | 663.53 |  329.52 |  218981.60 |  664.55
2013-12-19 19:15:00 | 663.53 | 664.30 | 655.01 | 656.95 |   95.98 |   63411.51 |  660.69
2013-12-19 19:30:00 | 656.95 | 661.00 | 656.94 | 661.00 |  168.25 |  110796.38 |  658.54
2013-12-19 19:45:00 | 659.80 | 675.00 | 659.15 | 671.38 |  703.40 |  471460.20 |  670.26
2013-12-19 20:00:00 | 670.00 | 688.00 | 666.07 | 685.74 |  983.07 |  668451.08 |  679.96
2013-12-19 20:15:00 | 687.90 | 700.00 | 680.00 | 683.81 | 1370.13 |  948744.03 |  692.45
2013-12-19 20:30:00 | 683.81 | 685.50 | 670.00 | 677.00 |  345.56 |  233831.01 |  676.67
2013-12-19 20:45:00 | 676.82 | 686.69 | 672.00 | 673.42 |  465.23 |  315331.88 |  677.79
2013-12-19 21:00:00 | 674.00 | 677.76 | 670.00 | 674.65 |  260.74 |  175497.18 |  673.09
2013-12-19 21:15:00 | 674.66 | 682.99 | 674.29 | 680.00 |  238.55 |  161238.99 |  675.92
2013-12-19 21:30:00 | 680.62 | 682.91 | 675.00 | 675.14 |  234.79 |  159038.54 |  677.35
2013-12-19 21:45:00 | 675.11 | 677.35 | 674.30 | 675.00 |   68.83 |   46494.75 |  675.46
2013-12-19 22:00:00 | 674.89 | 678.00 | 674.89 | 678.00 |  120.24 |   81301.19 |  676.14
2013-12-19 22:15:00 | 678.99 | 679.00 | 671.00 | 673.32 |  311.51 |  211117.57 |  677.73
2013-12-19 22:30:00 | 673.73 | 680.50 | 671.00 | 679.00 |  217.34 |  147442.85 |  678.39
2013-12-19 22:45:00 | 677.00 | 684.00 | 677.00 | 680.01 |  172.98 |  117900.43 |  681.60
2013-12-19 23:00:00 | 680.99 | 687.00 | 680.00 | 686.00 |  417.97 |  286232.80 |  684.81
2013-12-19 23:15:00 | 686.00 | 698.98 | 679.21 | 684.90 |  774.02 |  535127.16 |  691.36
2013-12-19 23:30:00 | 680.00 | 687.67 | 680.00 | 685.30 |  207.09 |  141583.66 |  683.68
2013-12-19 23:45:00 | 685.30 | 686.00 | 681.70 | 685.00 |  293.82 |  201063.27 |  684.31
2013-12-20 00:00:00 | 685.10 | 685.30 | 670.50 | 674.00 |  330.23 |  224527.18 |  679.91
2013-12-20 00:15:00 | 677.90 | 677.90 | 660.00 | 660.00 |  246.30 |  164374.82 |  667.37
2013-12-20 00:30:00 | 660.00 | 665.99 | 640.41 | 647.00 |  610.20 |  398075.25 |  652.36
2013-12-20 00:45:00 | 640.42 | 654.99 | 630.00 | 654.97 |  762.75 |  490246.56 |  642.73
2013-12-20 01:00:00 | 653.97 | 658.99 | 645.00 | 658.99 |  294.05 |  192011.18 |  652.99
2013-12-20 01:15:00 | 658.99 | 675.77 | 655.01 | 666.95 |  391.29 |  261069.89 |  667.20
2013-12-20 01:30:00 | 658.42 | 665.00 | 645.64 | 652.00 |  285.80 |  186208.30 |  651.54
2013-12-20 01:45:00 | 652.00 | 670.10 | 648.67 | 660.00 |  290.58 |  190692.60 |  656.24
2013-12-20 02:00:00 | 660.00 | 668.98 | 652.02 | 656.70 |  154.79 |  102421.22 |  661.70
2013-12-20 02:15:00 | 660.04 | 670.00 | 653.73 | 665.00 |  263.72 |  175185.06 |  664.30
2013-12-20 02:30:00 | 663.90 | 668.00 | 654.34 | 663.50 |  150.51 |  100057.82 |  664.78
2013-12-20 02:45:00 | 663.01 | 680.00 | 661.26 | 676.00 |  390.47 |  263337.01 |  674.41
2013-12-20 03:00:00 | 675.59 | 682.54 | 662.26 | 677.89 |  156.75 |  106080.29 |  676.75
2013-12-20 03:15:00 | 673.68 | 680.00 | 660.02 | 670.19 |  272.71 |  183389.02 |  672.47
2013-12-20 03:30:00 | 665.50 | 676.00 | 664.55 | 670.30 |  103.07 |   69238.45 |  671.74
2013-12-20 03:45:00 | 670.30 | 683.98 | 670.30 | 683.98 |  275.87 |  187372.47 |  679.20
2013-12-20 04:00:00 | 678.00 | 688.90 | 671.51 | 685.05 |  248.89 |  170414.88 |  684.71
2013-12-20 04:15:00 | 685.15 | 688.90 | 675.50 | 681.11 |  164.97 |  112886.65 |  684.27
2013-12-20 04:30:00 | 681.11 | 689.00 | 681.11 | 685.00 |  302.35 |  207433.67 |  686.08
2013-12-20 04:45:00 | 685.79 | 698.95 | 685.01 | 692.00 |  642.96 |  445222.89 |  692.45
2013-12-20 05:00:00 | 693.00 | 694.02 | 681.27 | 693.00 |   99.55 |   68567.87 |  688.80
2013-12-20 05:15:00 | 692.38 | 697.00 | 683.00 | 697.00 |  173.00 |  120158.31 |  694.55
2013-12-20 05:30:00 | 697.00 | 698.95 | 692.00 | 698.00 |  223.25 |  155831.95 |  698.02
2013-12-20 05:45:00 | 698.00 | 698.98 | 695.01 | 698.00 |  155.13 |  108303.55 |  698.13
2013-12-20 06:00:00 | 697.80 | 712.32 | 695.02 | 710.42 |  878.48 |  618944.53 |  704.56
2013-12-20 06:15:00 | 710.00 | 716.00 | 695.00 | 695.84 |  613.90 |  433007.48 |  705.34
2013-12-20 06:30:00 | 695.84 | 705.00 | 680.78 | 705.00 |  396.02 |  275660.18 |  696.07
2013-12-20 06:45:00 | 702.77 | 709.00 | 702.77 | 706.01 |  222.01 |  156614.48 |  705.43
2013-12-20 07:00:00 | 708.79 | 718.90 | 707.01 | 711.49 |  632.05 |  450569.08 |  712.87
2013-12-20 07:15:00 | 712.97 | 719.97 | 712.97 | 713.50 |  248.84 |  178383.70 |  716.87
2013-12-20 07:30:00 | 713.50 | 719.96 | 707.13 | 715.00 |  313.29 |  224544.72 |  716.73
2013-12-20 07:45:00 | 716.00 | 718.99 | 694.00 | 705.00 |  371.83 |  262931.68 |  707.13
2013-12-20 08:00:00 | 705.00 | 713.94 | 705.00 | 712.49 |  109.45 |   77469.99 |  707.80
2013-12-20 08:15:00 | 707.90 | 714.90 | 706.01 | 707.00 |  159.35 |  113214.09 |  710.49
2013-12-20 08:30:00 | 707.00 | 711.99 | 698.91 | 698.91 |  172.07 |  121231.04 |  704.55
2013-12-20 08:45:00 | 698.91 | 698.92 | 695.36 | 696.08 |  117.32 |   81909.45 |  698.17
2013-12-20 09:00:00 | 697.99 | 704.98 | 685.00 | 685.23 |  809.91 |  558237.34 |  689.26
2013-12-20 09:15:00 | 689.99 | 689.99 | 671.10 | 676.00 |  715.57 |  486413.28 |  679.76
2013-12-20 09:30:00 | 676.00 | 702.95 | 675.00 | 702.89 |  250.02 |  173527.72 |  694.05
2013-12-20 09:45:00 | 702.76 | 702.78 | 694.90 | 699.00 |  251.62 |  176069.13 |  699.73
2013-12-20 10:00:00 | 699.41 | 701.01 | 680.00 | 686.00 |  355.03 |  244036.61 |  687.37
2013-12-20 10:15:00 | 686.00 | 691.94 | 680.00 | 684.00 |  166.03 |  113411.73 |  683.09
2013-12-20 10:30:00 | 684.00 | 685.00 | 681.00 | 681.01 |  109.42 |   74763.66 |  683.29
2013-12-20 10:45:00 | 682.80 | 690.32 | 681.00 | 685.04 |  269.32 |  185172.51 |  687.56
2013-12-20 11:00:00 | 685.01 | 688.71 | 673.00 | 673.00 |  401.67 |  273674.61 |  681.34
2013-12-20 11:15:00 | 673.00 | 675.00 | 660.00 | 660.01 |  903.13 |  603291.37 |  668.00
2013-12-20 11:30:00 | 664.55 | 670.50 | 655.01 | 664.99 |  492.05 |  325200.28 |  660.91
2013-12-20 11:45:00 | 662.07 | 689.75 | 662.07 | 671.00 |  361.77 |  245190.87 |  677.75
2013-12-20 12:00:00 | 679.99 | 683.12 | 673.00 | 680.10 |  200.47 |  135738.16 |  677.09
2013-12-20 12:15:00 | 680.05 | 680.09 | 673.00 | 679.31 |  204.53 |  138586.95 |  677.60
2013-12-20 12:30:00 | 678.40 | 689.76 | 677.00 | 686.00 |  190.42 |  130414.83 |  684.89
2013-12-20 12:45:00 | 686.00 | 689.48 | 685.40 | 685.77 |   20.24 |   13894.52 |  686.53
2013-12-20 13:00:00 | 687.00 | 690.00 | 683.00 | 685.11 |  265.61 |  182846.58 |  688.39
2013-12-20 13:15:00 | 689.78 | 696.16 | 685.12 | 695.00 |  162.26 |  112500.09 |  693.31
2013-12-20 13:30:00 | 695.00 | 696.14 | 680.00 | 680.00 |  190.96 |  131645.77 |  689.39
2013-12-20 13:45:00 | 680.00 | 688.97 | 679.13 | 687.74 |  171.24 |  116698.80 |  681.48
2013-12-20 14:00:00 | 687.74 | 689.66 | 681.00 | 685.00 |  231.96 |  158533.03 |  683.46
2013-12-20 14:15:00 | 682.55 | 685.00 | 678.17 | 683.56 |  168.80 |  114910.73 |  680.74
2013-12-20 14:30:00 | 683.56 | 688.42 | 678.50 | 682.00 |   84.23 |   57557.23 |  683.31
2013-12-20 14:45:00 | 681.09 | 687.00 | 681.09 | 686.00 |   43.00 |   29462.52 |  685.17
2013-12-20 15:00:00 | 687.00 | 687.90 | 684.55 | 687.89 |   52.61 |   36121.23 |  686.56
2013-12-20 15:15:00 | 687.90 | 699.99 | 684.07 | 689.51 |  516.68 |  357880.74 |  692.66
2013-12-20 15:30:00 | 689.51 | 689.51 | 685.15 | 686.90 |   63.46 |   43574.75 |  686.61