# 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 |   88.86 |   81617.42 |  918.48
2013-12-16 00:15:00 | 906.60000 | 925.00000 | 901.00000 | 903.00000 |  193.61 |  176378.93 |  911.00
2013-12-16 00:30:00 | 909.99500 | 909.99989 | 893.00000 | 895.85099 |   76.94 |   69315.63 |  900.93
2013-12-16 00:45:00 | 895.85099 | 908.87000 | 888.00000 | 901.99500 |  178.93 |  159547.38 |  891.69
2013-12-16 01:00:00 | 901.61000 | 904.00000 | 900.00000 | 903.99999 |   23.49 |   21218.80 |  903.47
2013-12-16 01:15:00 | 903.90000 | 904.98000 | 894.23000 | 903.99500 |   31.17 |   28171.26 |  903.78
2013-12-16 01:30:00 | 903.99500 | 905.99999 | 895.50000 | 896.00500 |   46.74 |   42218.96 |  903.37
2013-12-16 01:45:00 | 900.00000 | 905.00000 | 896.10001 | 900.00000 |   29.91 |   26966.60 |  901.74
2013-12-16 02:00:00 | 899.99500 | 915.95000 | 899.99500 | 904.85008 |   86.97 |   78742.98 |  905.42
2013-12-16 02:15:00 | 909.99500 | 920.00000 | 902.00500 | 919.00000 |  124.78 |  114348.33 |  916.42
2013-12-16 02:30:00 | 911.59000 | 919.99990 | 906.19702 | 906.19702 |   40.70 |   37352.01 |  917.67
2013-12-16 02:45:00 | 908.15000 | 920.00000 | 906.20000 | 917.80000 |   58.20 |   53230.54 |  914.69
2013-12-16 03:00:00 | 907.55600 | 919.00000 | 906.20000 | 907.55600 |   38.40 |   35202.21 |  916.64
2013-12-16 03:15:00 | 907.00500 | 917.50000 | 906.00000 | 906.20000 |   77.07 |   70357.04 |  912.85
2013-12-16 03:30:00 | 906.20000 | 917.50000 | 905.00001 | 905.06001 |   34.02 |   31118.12 |  914.74
2013-12-16 03:45:00 | 905.06002 | 916.98000 | 901.50000 | 901.90000 |   85.03 |   77037.37 |  906.02
2013-12-16 04:00:00 | 901.90000 | 917.10000 | 901.50501 | 905.84008 |   38.81 |   35517.31 |  915.05
2013-12-16 04:15:00 | 905.85000 | 915.33000 | 905.50000 | 910.10000 |   29.18 |   26697.81 |  914.92
2013-12-16 04:30:00 | 910.10000 | 919.99900 | 906.77000 | 919.99900 |   92.49 |   84932.16 |  918.31
2013-12-16 04:45:00 | 919.99400 | 919.99900 | 907.09500 | 918.00000 |   21.87 |   19957.92 |  912.41
2013-12-16 05:00:00 | 907.99000 | 907.99000 | 895.00000 | 895.10000 |  185.58 |  167283.76 |  901.40
2013-12-16 05:15:00 | 899.99500 | 902.98500 | 890.14992 | 890.14992 |   57.47 |   51528.59 |  896.67
2013-12-16 05:30:00 | 890.14992 | 914.46098 | 886.48468 | 890.20000 |  118.34 |  105642.54 |  892.73
2013-12-16 05:45:00 | 892.88288 | 913.09000 | 889.01501 | 895.70000 |   99.49 |   89880.80 |  903.41
2013-12-16 06:00:00 | 905.99500 | 909.99999 | 892.01500 | 908.36500 |   15.66 |   14123.18 |  901.76
2013-12-16 06:15:00 | 906.12631 | 912.03840 | 885.19000 | 891.93000 |  133.20 |  119068.03 |  893.92
2013-12-16 06:30:00 | 892.01000 | 914.99999 | 890.00001 | 892.10902 |   62.97 |   57026.94 |  905.67
2013-12-16 06:45:00 | 892.10903 | 913.89000 | 887.29573 | 904.99000 |   68.75 |   61759.31 |  898.32
2013-12-16 07:00:00 | 904.09892 | 904.49000 | 891.10500 | 904.00000 |   38.01 |   34236.68 |  900.82
2013-12-16 07:15:00 | 904.00000 | 905.00000 | 892.01500 | 899.98500 |   35.95 |   32417.64 |  901.67
2013-12-16 07:30:00 | 899.00000 | 899.00000 | 891.00000 | 891.00000 |  100.07 |   89506.41 |  894.41
2013-12-16 07:45:00 | 891.10000 | 895.99999 | 886.00000 | 888.09700 |   64.72 |   57629.88 |  890.51
2013-12-16 08:00:00 | 890.99990 | 915.00000 | 887.04001 | 895.00500 |  429.29 |  390461.80 |  909.54
2013-12-16 08:15:00 | 896.12001 | 913.00000 | 895.00500 | 899.00000 |   40.24 |   36636.80 |  910.40
2013-12-16 08:30:00 | 899.00000 | 910.00000 | 896.31000 | 896.31000 |   24.85 |   22389.60 |  901.15
2013-12-16 08:45:00 | 896.31000 | 899.00000 | 893.00000 | 893.00011 |   19.89 |   17825.55 |  896.33
2013-12-16 09:00:00 | 893.43700 | 898.49999 | 890.02000 | 891.00000 |   43.51 |   38806.78 |  891.83
2013-12-16 09:15:00 | 891.00000 | 894.60000 | 870.11000 | 872.00000 |  477.22 |  419250.25 |  878.54
2013-12-16 09:30:00 | 872.00000 | 891.67345 | 870.10000 | 885.00000 |  199.78 |  175391.16 |  877.90
2013-12-16 09:45:00 | 885.00000 | 885.99999 | 870.00000 | 885.49000 |  212.92 |  185748.39 |  872.37
2013-12-16 10:00:00 | 875.00500 | 876.19700 | 867.00000 | 867.00000 |  167.15 |  145504.17 |  870.50
2013-12-16 10:15:00 | 868.10000 | 871.99999 | 864.00000 | 864.00000 |  179.83 |  155706.14 |  865.87
2013-12-16 10:30:00 | 864.30000 | 864.30000 | 851.00000 | 855.00000 |  701.84 |  600398.00 |  855.46
2013-12-16 10:45:00 | 857.51436 | 860.00000 | 852.00000 | 860.00000 |  110.81 |   95016.55 |  857.49
2013-12-16 11:00:00 | 857.01130 | 886.42103 | 857.01130 | 870.11000 |  393.06 |  344352.20 |  876.08
2013-12-16 11:15:00 | 870.11000 | 884.77000 | 870.00000 | 880.00000 |  134.14 |  117496.56 |  875.91
2013-12-16 11:30:00 | 877.00000 | 882.98000 | 852.50000 | 859.00000 |  410.17 |  352161.61 |  858.57
2013-12-16 11:45:00 | 859.00000 | 870.00000 | 853.31000 | 864.97000 |   64.10 |   55403.44 |  864.34
2013-12-16 12:00:00 | 864.96500 | 864.96500 | 846.00000 | 849.99000 |  986.69 |  839773.84 |  851.10
2013-12-16 12:15:00 | 849.99000 | 864.97000 | 845.72000 | 864.97000 |  197.78 |  168693.71 |  852.95
2013-12-16 12:30:00 | 864.97000 | 868.99000 | 850.01000 | 850.01000 |  130.18 |  111915.97 |  859.73
2013-12-16 12:45:00 | 857.99500 | 857.99500 | 845.00000 | 852.66000 |  258.13 |  218700.62 |  847.26
2013-12-16 13:00:00 | 852.66000 | 852.66000 | 840.00000 | 845.00000 |  339.65 |  286700.07 |  844.09
2013-12-16 13:15:00 | 845.00000 | 845.00000 | 801.00000 | 801.00000 | 2475.39 | 2025734.06 |  818.35
2013-12-16 13:30:00 | 801.00000 | 832.00000 | 801.00000 | 825.00000 |  680.50 |  552813.95 |  812.36
2013-12-16 13:45:00 | 823.94700 | 842.00000 | 814.10000 | 829.99000 |  437.26 |  361114.46 |  825.85
2013-12-16 14:00:00 | 829.99000 | 845.00000 | 815.01000 | 835.31500 |  568.47 |  475706.04 |  836.82
2013-12-16 14:15:00 | 838.99999 | 845.00000 | 829.00000 | 831.00000 |   79.70 |   66543.98 |  834.96
2013-12-16 14:30:00 | 831.00000 | 839.00000 | 818.50000 | 821.00000 |  193.80 |  160446.87 |  827.92
2013-12-16 14:45:00 | 827.58914 | 830.00000 | 810.00000 | 829.87400 |  644.37 |  524402.87 |  813.82
2013-12-16 15:00:00 | 828.90700 | 843.00000 | 820.32500 | 843.00000 |  254.34 |  211972.41 |  833.43
2013-12-16 15:15:00 | 842.70300 | 845.00000 | 826.44000 | 833.00000 |  176.97 |  147901.63 |  835.73
2013-12-16 15:30:00 | 833.73814 | 841.89000 | 826.63500 | 839.99999 |   95.91 |   80394.52 |  838.24
2013-12-16 15:45:00 | 839.99999 | 849.00000 | 836.00000 | 849.00000 |  152.30 |  128458.27 |  843.45
2013-12-16 16:00:00 | 840.58375 | 848.99500 | 834.00000 | 837.00000 |  125.40 |  104892.24 |  836.47
2013-12-16 16:15:00 | 836.00000 | 844.00000 | 834.10000 | 839.89000 |  160.68 |  134688.29 |  838.22
2013-12-16 16:30:00 | 838.99999 | 839.90000 | 830.00100 | 835.99999 |  210.68 |  175761.02 |  834.24
2013-12-16 16:45:00 | 830.13900 | 839.00000 | 825.50001 | 825.51501 |  106.34 |   88297.41 |  830.32
2013-12-16 17:00:00 | 830.00000 | 839.00000 | 821.00000 | 827.00000 |  112.87 |   93495.05 |  828.32
2013-12-16 17:15:00 | 825.00000 | 834.00000 | 807.00000 | 810.47600 |  560.13 |  455690.74 |  813.54
2013-12-16 17:30:00 | 816.72057 | 818.99888 | 805.20000 | 814.96500 |  310.90 |  252002.61 |  810.57
2013-12-16 17:45:00 | 814.99500 | 816.07015 | 802.00000 | 802.10000 |  317.23 |  255182.66 |  804.41
2013-12-16 18:00:00 | 803.00000 | 810.00000 | 800.00000 | 800.00000 |  637.26 |  510322.02 |  800.81
2013-12-16 18:15:00 | 800.00000 | 829.00000 | 760.55001 | 790.00000 | 3714.91 | 2897828.39 |  780.05
2013-12-16 18:30:00 | 781.01000 | 800.00000 | 765.00000 | 765.00000 |  929.84 |  723443.00 |  778.03
2013-12-16 18:45:00 | 765.00000 | 790.10000 | 765.00000 | 790.10000 | 1332.53 | 1029199.76 |  772.37
2013-12-16 19:00:00 | 790.98750 | 798.99900 | 771.00000 | 772.36000 |  590.15 |  464194.51 |  786.57
2013-12-16 19:15:00 | 772.36000 | 781.89500 | 750.00000 | 750.00000 | 1444.04 | 1093961.99 |  757.57
2013-12-16 19:30:00 | 750.12340 | 753.00000 | 729.00000 | 729.00000 | 1664.68 | 1232531.04 |  740.40
2013-12-16 19:45:00 | 730.00000 | 749.90000 | 720.00000 | 724.25737 | 1453.54 | 1064488.49 |  732.34
2013-12-16 20:00:00 | 724.25737 | 768.00000 | 714.11000 | 757.01500 | 3020.09 | 2211327.90 |  732.21
2013-12-16 20:15:00 | 760.75000 | 768.00000 | 741.50000 | 758.74864 |  730.11 |  549593.96 |  752.75
2013-12-16 20:30:00 | 758.99500 | 760.00000 | 726.42000 | 739.73600 |  742.99 |  550837.14 |  741.38
2013-12-16 20:45:00 | 739.73600 | 770.89082 | 736.60200 | 770.01000 | 1485.94 | 1123010.94 |  755.76
2013-12-16 21:00:00 | 770.89082 | 776.00000 | 756.00000 | 757.87600 |  368.87 |  282279.01 |  765.25
2013-12-16 21:15:00 | 756.84300 | 800.00000 | 750.00000 | 800.00000 | 1224.53 |  959212.63 |  783.33
2013-12-16 21:30:00 | 799.60000 | 824.88888 | 790.00000 | 802.00000 | 1620.12 | 1313795.23 |  810.93
2013-12-16 21:45:00 | 800.01000 | 803.00000 | 771.00000 | 775.00000 |  631.19 |  493369.83 |  781.66
2013-12-16 22:00:00 | 775.00000 | 799.00000 | 772.00000 | 793.00000 |  413.15 |  325327.04 |  787.43
2013-12-16 22:15:00 | 793.00000 | 795.00001 | 769.62501 | 770.00000 |  443.84 |  345718.95 |  778.92
2013-12-16 22:30:00 | 769.62501 | 770.00000 | 735.00000 | 755.00000 |  805.28 |  606712.89 |  753.42
2013-12-16 22:45:00 | 761.30700 | 765.00000 | 751.00000 | 754.02500 |  220.85 |  167627.21 |  759.02
2013-12-16 23:00:00 | 755.50800 | 763.76000 | 734.00000 | 734.00000 |  468.99 |  349211.73 |  744.60
2013-12-16 23:15:00 | 734.00000 | 744.00000 | 729.00000 | 739.00000 |  313.73 |  230165.93 |  733.64
2013-12-16 23:30:00 | 739.00000 | 760.00000 | 727.16000 | 731.01000 |  606.36 |  447273.79 |  737.64
2013-12-16 23:45:00 | 737.00500 | 767.00000 | 737.00500 | 760.00000 |  370.83 |  281003.56 |  757.76
2013-12-17 00:00:00 | 760.00000 | 769.00000 | 750.26000 | 750.26000 |  213.55 |  163041.70 |  763.49
2013-12-17 00:15:00 | 750.26000 | 754.88880 | 735.10000 | 740.00001 |  288.12 |  213773.16 |  741.97
2013-12-17 00:30:00 | 740.00000 | 768.17000 | 729.03000 | 757.99500 |  534.07 |  398523.82 |  746.20
2013-12-17 00:45:00 | 746.00500 | 755.00000 | 738.11200 | 747.99999 |  339.98 |  254398.10 |  748.28
2013-12-17 01:00:00 | 742.10001 | 750.00000 | 732.00000 | 732.00000 |  418.14 |  309665.42 |  740.57
2013-12-17 01:15:00 | 732.30000 | 744.99000 | 725.00000 | 725.11000 |  896.73 |  653317.21 |  728.56
2013-12-17 01:30:00 | 725.11000 | 748.90000 | 717.22000 | 717.22000 |  877.42 |  637955.61 |  727.08
2013-12-17 01:45:00 | 717.22000 | 720.00000 | 702.60000 | 703.50000 | 1330.55 |  944047.50 |  709.52
2013-12-17 02:00:00 | 710.00000 | 725.00000 | 702.60000 | 705.05000 | 1136.59 |  809259.15 |  712.01
2013-12-17 02:15:00 | 708.54271 | 715.00000 | 703.00000 | 715.00000 |  458.83 |  323704.03 |  705.50
2013-12-17 02:30:00 | 712.51240 | 719.99000 | 680.00000 | 682.00000 | 2675.17 | 1864344.17 |  696.91
2013-12-17 02:45:00 | 685.00000 | 698.98000 | 678.89040 | 693.00000 |  634.08 |  435546.22 |  686.90
2013-12-17 03:00:00 | 691.05128 | 716.00000 | 685.10000 | 699.99990 |  712.03 |  500537.55 |  702.97
2013-12-17 03:15:00 | 697.19278 | 739.89000 | 690.00000 | 725.00000 |  537.58 |  383685.57 |  713.73
2013-12-17 03:30:00 | 732.61035 | 732.62000 | 703.00000 | 719.00000 |  631.97 |  454598.64 |  719.34
2013-12-17 03:45:00 | 719.00000 | 734.99999 | 681.00000 | 696.00001 | 1099.22 |  770346.81 |  700.81
2013-12-17 04:00:00 | 696.00001 | 718.70000 | 695.00000 | 700.00000 |  279.25 |  196660.99 |  704.26
2013-12-17 04:15:00 | 701.00000 | 711.00000 | 693.00000 | 693.00000 |  324.48 |  227158.18 |  700.07
2013-12-17 04:30:00 | 693.00000 | 706.81499 | 684.84257 | 700.00001 |  522.40 |  363090.45 |  695.05
2013-12-17 04:45:00 | 700.00001 | 715.00000 | 696.00000 | 700.05000 |  199.74 |  140451.82 |  703.17
2013-12-17 05:00:00 | 700.69999 | 710.00000 | 692.20000 | 701.11000 |  369.05 |  258837.43 |  701.36
2013-12-17 05:15:00 | 701.11000 | 710.00000 | 700.00000 | 700.00000 |  262.26 |  185005.24 |  705.44
2013-12-17 05:30:00 | 700.00000 | 705.99999 | 690.00000 | 705.00000 |  198.80 |  138335.70 |  695.84
2013-12-17 05:45:00 | 704.99999 | 730.30000 | 690.00200 | 720.02011 | 1480.27 | 1059246.90 |  715.58
2013-12-17 06:00:00 | 723.00000 | 730.00000 | 720.01000 | 725.00000 |  171.38 |  123963.83 |  723.33
2013-12-17 06:15:00 | 725.71000 | 750.00000 | 725.00000 | 750.00000 | 1130.07 |  837598.06 |  741.19
2013-12-17 06:30:00 | 750.00000 | 759.00000 | 736.12000 | 745.18503 |  315.04 |  236465.86 |  750.60
2013-12-17 06:45:00 | 743.99500 | 759.65238 | 736.00000 | 758.99000 |  185.85 |  138826.07 |  746.99
2013-12-17 07:00:00 | 758.99000 | 776.62200 | 754.00000 | 774.09500 |  807.04 |  620246.71 |  768.54
2013-12-17 07:15:00 | 774.00000 | 777.00000 | 760.00001 | 772.00000 |  428.20 |  330415.00 |  771.64
2013-12-17 07:30:00 | 769.99500 | 773.00000 | 730.99990 | 733.01000 |  535.85 |  400239.50 |  746.93
2013-12-17 07:45:00 | 739.99999 | 748.62100 | 732.99900 | 747.00001 |  107.67 |   80138.84 |  744.33
2013-12-17 08:00:00 | 746.99999 | 780.00000 | 736.00001 | 769.13500 |  502.76 |  382642.45 |  761.08
2013-12-17 08:15:00 | 769.13504 | 777.00000 | 763.00000 | 767.00000 |  154.11 |  118679.45 |  770.10
2013-12-17 08:30:00 | 767.00000 | 770.00000 | 756.04001 | 768.25100 |   35.07 |   26751.68 |  762.85
2013-12-17 08:45:00 | 764.40974 | 774.97990 | 756.50439 | 758.03003 |  136.26 |  104781.85 |  768.99
2013-12-17 09:00:00 | 770.99500 | 774.98990 | 743.00000 | 746.74600 |  256.30 |  193474.50 |  754.89
2013-12-17 09:15:00 | 747.11000 | 770.00000 | 747.11000 | 751.03003 |  304.63 |  232240.23 |  762.38
2013-12-17 09:30:00 | 751.04004 | 754.84947 | 746.00000 | 748.80000 |   83.82 |   62860.56 |  749.98
2013-12-17 09:45:00 | 746.00001 | 750.00000 | 744.00000 | 746.10000 |   95.50 |   71285.28 |  746.41
2013-12-17 10:00:00 | 749.89999 | 749.90000 | 730.00000 | 733.46471 |  338.28 |  250079.54 |  739.27
2013-12-17 10:15:00 | 733.46471 | 735.73499 | 730.00000 | 735.73499 |  209.14 |  152960.23 |  731.39
2013-12-17 10:30:00 | 735.73499 | 748.00000 | 735.00000 | 738.79502 |   36.27 |   26921.58 |  742.33
2013-12-17 10:45:00 | 747.77900 | 753.10000 | 740.01001 | 751.00000 |  110.56 |   83081.42 |  751.44
2013-12-17 11:00:00 | 745.00000 | 764.90002 | 730.00000 | 750.00000 |  487.02 |  361523.80 |  742.31
2013-12-17 11:15:00 | 748.88000 | 748.88000 | 735.00000 | 739.99899 |   44.63 |   32843.03 |  735.97
2013-12-17 11:30:00 | 735.40001 | 745.53899 | 732.01001 | 745.00000 |   95.85 |   70683.89 |  737.40
2013-12-17 11:45:00 | 744.99497 | 745.00000 | 731.77100 | 731.77100 |   67.02 |   49430.33 |  737.60
2013-12-17 12:00:00 | 736.99500 | 738.80000 | 731.44995 | 735.00000 |   64.97 |   47606.45 |  732.72
2013-12-17 12:15:00 | 735.00000 | 739.00000 | 732.00000 | 732.00000 |   79.25 |   58249.34 |  734.99
2013-12-17 12:30:00 | 733.00000 | 736.85238 | 715.00000 | 716.78300 |  212.24 |  153599.63 |  723.69
2013-12-17 12:45:00 | 717.00000 | 730.00000 | 715.00000 | 722.99500 |  317.83 |  228817.92 |  719.93
2013-12-17 13:00:00 | 722.99500 | 724.00000 | 705.00000 | 707.00000 |  889.08 |  631244.48 |  710.00
2013-12-17 13:15:00 | 706.00000 | 718.80000 | 705.00000 | 707.10000 |  204.39 |  145277.93 |  710.79
2013-12-17 13:30:00 | 709.99999 | 718.00000 | 706.31337 | 708.00001 |  151.13 |  107717.66 |  712.73
2013-12-17 13:45:00 | 710.00000 | 717.00000 | 707.01000 | 717.00000 |   82.40 |   58547.73 |  710.57
2013-12-17 14:00:00 | 716.99500 | 725.00000 | 709.99999 | 723.00000 |  156.80 |  112387.64 |  716.78
2013-12-17 14:15:00 | 724.00000 | 733.42999 | 717.00000 | 720.15001 |  150.97 |  109703.30 |  726.67
2013-12-17 14:30:00 | 720.15001 | 732.00000 | 720.00001 | 732.00000 |   60.13 |   43686.99 |  726.53
2013-12-17 14:45:00 | 726.00500 | 736.26999 | 722.53000 | 736.26999 |  205.80 |  150199.93 |  729.85
2013-12-17 15:00:00 | 736.00000 | 740.00000 | 734.00000 | 738.94800 |  140.32 |  103532.87 |  737.85
2013-12-17 15:15:00 | 735.10500 | 738.95000 | 720.00000 | 732.50000 |  147.92 |  107677.02 |  727.93
2013-12-17 15:30:00 | 731.98998 | 732.50000 | 717.00001 | 717.00001 |   86.75 |   62644.84 |  722.15
2013-12-17 15:45:00 | 717.00001 | 725.47099 | 715.00000 | 722.40000 |  147.14 |  105802.81 |  719.05
2013-12-17 16:00:00 | 722.40000 | 727.00000 | 720.01000 | 724.28000 |   68.42 |   49455.57 |  722.78
2013-12-17 16:15:00 | 724.28000 | 728.00000 | 722.00000 | 728.00000 |   64.71 |   46968.21 |  725.88
2013-12-17 16:30:00 | 727.00000 | 729.62999 | 722.02319 | 725.00000 |   30.84 |   22400.83 |  726.39
2013-12-17 16:45:00 | 725.00000 | 730.00000 | 722.02318 | 730.00000 |   73.09 |   53272.33 |  728.82
2013-12-17 17:00:00 | 730.00000 | 736.00000 | 725.72999 | 736.00000 |   51.99 |   38074.03 |  732.36
2013-12-17 17:15:00 | 730.86200 | 750.36140 | 730.00001 | 749.50900 |  625.12 |  467164.17 |  747.32
2013-12-17 17:30:00 | 749.50000 | 749.50900 | 735.00000 | 735.02000 |  164.32 |  121642.57 |  740.30
2013-12-17 17:45:00 | 739.85000 | 740.72990 | 730.21000 | 740.00000 |  169.00 |  124577.42 |  737.17
2013-12-17 18:00:00 | 740.00000 | 741.47062 | 732.36002 | 741.47062 |   92.60 |   68378.88 |  738.44
2013-12-17 18:15:00 | 741.46562 | 745.00000 | 732.45100 | 745.00000 |  180.29 |  133061.39 |  738.02
2013-12-17 18:30:00 | 744.00000 | 749.40000 | 741.85000 | 748.50000 |   82.82 |   61932.22 |  747.76
2013-12-17 18:45:00 | 746.89687 | 748.39999 | 740.00000 | 745.99500 |   78.43 |   58428.34 |  744.95
2013-12-17 19:00:00 | 745.99500 | 745.99500 | 734.00000 | 735.30000 |   74.86 |   55187.59 |  737.23
2013-12-17 19:15:00 | 735.30000 | 748.00000 | 734.10000 | 747.55000 |   91.24 |   67557.69 |  740.46
2013-12-17 19:30:00 | 747.54500 | 747.55000 | 740.00000 | 744.99999 |   21.98 |   16289.33 |  740.96
2013-12-17 19:45:00 | 744.74400 | 745.99999 | 740.00000 | 744.94998 |   61.86 |   46040.06 |  744.30
2013-12-17 20:00:00 | 740.00000 | 744.94998 | 735.30000 | 741.22000 |   48.53 |   35880.98 |  739.43
2013-12-17 20:15:00 | 741.22000 | 741.22000 | 731.70000 | 731.70000 |   75.73 |   55654.70 |  734.91
2013-12-17 20:30:00 | 732.00000 | 739.69998 | 725.00000 | 726.34874 |  364.07 |  265099.69 |  728.15
2013-12-17 20:45:00 | 728.34874 | 729.00000 | 724.11000 | 725.10000 |   87.70 |   63689.14 |  726.22
2013-12-17 21:00:00 | 724.11001 | 728.99500 | 720.28000 | 721.62340 |   40.69 |   29424.73 |  723.14
2013-12-17 21:15:00 | 722.00000 | 725.00000 | 720.00000 | 725.00000 |   28.88 |   20842.78 |  721.79
2013-12-17 21:30:00 | 725.00000 | 730.00000 | 721.27249 | 727.99500 |   37.95 |   27609.54 |  727.61
2013-12-17 21:45:00 | 727.99500 | 730.00000 | 721.38370 | 728.47999 |   51.86 |   37603.78 |  725.05
2013-12-17 22:00:00 | 723.00001 | 728.18487 | 723.00000 | 725.00000 |   10.75 |    7789.12 |  724.71
2013-12-17 22:15:00 | 723.10001 | 725.72499 | 720.00000 | 725.72498 |   89.27 |   64571.02 |  723.29
2013-12-17 22:30:00 | 720.10500 | 724.19125 | 700.00000 | 714.06960 | 1854.65 | 1307016.41 |  704.72
2013-12-17 22:45:00 | 704.34928 | 718.55376 | 700.93485 | 717.00000 |   68.58 |   48898.00 |  713.04
2013-12-17 23:00:00 | 718.45000 | 727.16000 | 713.00000 | 725.10001 |  211.78 |  152039.78 |  717.93
2013-12-17 23:15:00 | 725.00000 | 725.68156 | 712.00000 | 723.75000 |   94.26 |   67799.56 |  719.30
2013-12-17 23:30:00 | 723.51540 | 723.51540 | 709.55079 | 719.99500 |  114.15 |   81326.44 |  712.43
2013-12-17 23:45:00 | 716.08000 | 720.00000 | 709.61500 | 715.00000 |   18.00 |   12805.69 |  711.42
2013-12-18 00:00:00 | 715.00000 | 717.01500 | 708.00000 | 714.00000 |   41.14 |   29198.39 |  709.73
2013-12-18 00:15:00 | 714.00000 | 714.00000 | 701.00000 | 703.00000 |  207.07 |  145837.59 |  704.30
2013-12-18 00:30:00 | 708.99500 | 710.00000 | 695.00000 | 698.90000 |  280.89 |  196614.95 |  699.98
2013-12-18 00:45:00 | 695.00000 | 702.00000 | 690.21111 | 692.10000 |  292.46 |  203376.95 |  695.41
2013-12-18 01:00:00 | 692.10000 | 695.00000 | 681.00001 | 681.20010 |  612.25 |  420584.96 |  686.95
2013-12-18 01:15:00 | 681.20010 | 704.58649 | 681.00000 | 704.58649 |  284.35 |  194927.29 |  685.52
2013-12-18 01:30:00 | 699.99500 | 709.90000 | 686.10000 | 699.87088 |  209.42 |  146220.20 |  698.20
2013-12-18 01:45:00 | 702.78602 | 714.49000 | 691.20978 | 714.00000 |  297.29 |  207557.72 |  698.16
2013-12-18 02:00:00 | 698.96844 | 715.00000 | 695.18289 | 705.00000 |  294.53 |  208130.17 |  706.65
2013-12-18 02:15:00 | 705.00000 | 711.00000 | 700.00000 | 700.00000 |  250.45 |  176023.61 |  702.84
2013-12-18 02:30:00 | 700.00000 | 708.64640 | 697.89897 | 697.89897 |  203.26 |  142418.70 |  700.69
2013-12-18 02:45:00 | 696.51741 | 705.00000 | 692.00000 | 693.00000 |   99.97 |   69633.69 |  696.55
2013-12-18 03:00:00 | 694.00000 | 700.00000 | 690.00000 | 691.00000 |  266.01 |  184504.97 |  693.59
2013-12-18 03:15:00 | 693.90000 | 709.00000 | 687.30101 | 691.11164 |  396.36 |  276099.46 |  696.59
2013-12-18 03:30:00 | 691.11164 | 699.99000 | 688.00000 | 688.37204 |  131.61 |   91114.69 |  692.31
2013-12-18 03:45:00 | 690.00000 | 697.77990 | 687.30101 | 687.30101 |  105.26 |   72540.26 |  689.15
2013-12-18 04:00:00 | 687.30102 | 689.99999 | 678.30101 | 678.40000 |  543.34 |  370178.64 |  681.31
2013-12-18 04:15:00 | 679.88999 | 695.00000 | 678.30101 | 683.00000 |  422.40 |  290253.54 |  687.15
2013-12-18 04:30:00 | 683.00000 | 689.89999 | 679.00000 | 679.10000 |  131.70 |   89833.39 |  682.11
2013-12-18 04:45:00 | 679.10000 | 687.90000 | 666.01000 | 682.65300 |  877.47 |  591136.94 |  673.68
2013-12-18 05:00:00 | 683.41709 | 688.00000 | 667.00000 | 669.00000 |  201.99 |  135924.10 |  672.91
2013-12-18 05:15:00 | 669.00000 | 670.00000 | 655.00000 | 662.00000 | 1225.13 |  808965.60 |  660.31
2013-12-18 05:30:00 | 664.25858 | 665.00000 | 632.00000 | 635.00000 | 3046.57 | 1973179.09 |  647.67
2013-12-18 05:45:00 | 635.00000 | 660.99750 | 626.00000 | 626.00000 | 1175.67 |  745857.20 |  634.41
2013-12-18 06:00:00 | 626.00000 | 630.00000 | 607.12000 | 614.00000 | 2265.89 | 1395413.36 |  615.83
2013-12-18 06:15:00 | 614.00000 | 614.90000 | 577.01400 | 584.99000 | 5276.92 | 3139385.56 |  594.93
2013-12-18 06:30:00 | 584.99000 | 638.00000 | 581.45600 | 607.10000 | 1467.10 |  897546.61 |  611.78
2013-12-18 06:45:00 | 620.00000 | 620.00000 | 580.00000 | 599.00000 | 1422.39 |  844418.38 |  593.66
2013-12-18 07:00:00 | 598.99500 | 606.02000 | 583.00000 | 589.00000 |  734.49 |  435191.72 |  592.51
2013-12-18 07:15:00 | 584.90000 | 588.99980 | 555.89618 | 555.89618 | 3086.53 | 1754595.43 |  568.47
2013-12-18 07:30:00 | 560.00000 | 591.89445 | 560.00000 | 580.00000 | 1118.68 |  645761.86 |  577.26
2013-12-18 07:45:00 | 579.00000 | 580.00000 | 555.01010 | 563.01000 |  850.40 |  480292.62 |  564.79
2013-12-18 08:00:00 | 563.01000 | 588.30000 | 551.13000 | 560.00000 | 1491.81 |  841731.75 |  564.23
2013-12-18 08:15:00 | 560.00000 | 564.00000 | 528.00000 | 530.00000 | 4986.61 | 2723921.50 |  546.25
2013-12-18 08:30:00 | 530.00000 | 535.00000 | 487.00000 | 489.00000 | 5707.64 | 2908150.37 |  509.52
2013-12-18 08:45:00 | 489.00000 | 528.46436 | 480.00000 | 524.90000 | 3485.24 | 1753138.16 |  503.02
2013-12-18 09:00:00 | 520.00500 | 600.00000 | 520.00500 | 584.00000 | 3423.32 | 1919277.43 |  560.65
2013-12-18 09:15:00 | 568.39498 | 578.00000 | 532.00100 | 566.00000 | 1802.97 |  993033.95 |  550.78
2013-12-18 09:30:00 | 568.00000 | 570.00000 | 530.00000 | 544.65496 | 1055.99 |  576359.31 |  545.80
2013-12-18 09:45:00 | 538.03000 | 558.73699 | 536.00000 | 549.89500 |  528.39 |  287612.73 |  544.32
2013-12-18 10:00:00 | 546.00000 | 550.00000 | 515.22000 | 516.00000 |  943.09 |  498814.24 |  528.92
2013-12-18 10:15:00 | 516.00000 | 524.10693 | 482.55500 | 515.00000 | 2711.17 | 1360916.23 |  501.97
2013-12-18 10:30:00 | 515.00000 | 518.00000 | 477.03000 | 493.00000 | 1860.36 |  913606.46 |  491.09
2013-12-18 10:45:00 | 477.03500 | 493.00000 | 461.01137 | 461.01137 | 2296.10 | 1093877.95 |  476.41
2013-12-18 11:00:00 | 469.00000 | 480.00000 | 455.00000 | 467.27683 | 3683.88 | 1690442.37 |  458.88
2013-12-18 11:15:00 | 477.20000 | 520.97000 | 465.00000 | 469.47805 | 2972.12 | 1474178.91 |  496.00
2013-12-18 11:30:00 | 470.00000 | 496.06392 | 460.00000 | 494.89000 | 1623.09 |  774650.09 |  477.27
2013-12-18 11:45:00 | 494.88500 | 546.99990 | 487.30016 | 510.00000 | 2378.73 | 1239304.13 |  520.99
2013-12-18 12:00:00 | 510.59204 | 577.00000 | 510.59204 | 569.00000 | 2675.84 | 1469907.06 |  549.32
2013-12-18 12:15:00 | 569.00000 | 570.00000 | 526.00000 | 540.00100 | 2214.25 | 1219375.11 |  550.69
2013-12-18 12:30:00 | 543.14300 | 555.99000 | 526.00000 | 535.00000 | 1334.81 |  716503.51 |  536.78
2013-12-18 12:45:00 | 536.00000 | 561.10461 | 511.00001 | 546.50000 | 2005.67 | 1068529.54 |  532.75
2013-12-18 13:00:00 | 546.50000 | 557.13699 | 531.02000 | 554.90000 |  643.37 |  350725.64 |  545.14
2013-12-18 13:15:00 | 550.00000 | 550.00000 | 533.11002 | 540.00000 |  554.19 |  298866.11 |  539.28
2013-12-18 13:30:00 | 540.00000 | 570.00000 | 538.00000 | 570.00000 |  917.57 |  507401.45 |  552.98
2013-12-18 13:45:00 | 570.42000 | 585.03200 | 551.35029 | 571.00000 | 1723.20 |  979855.16 |  568.62
2013-12-18 14:00:00 | 570.00000 | 616.00000 | 566.05003 | 599.99900 | 2172.92 | 1291681.53 |  594.45
2013-12-18 14:15:00 | 599.99900 | 608.00000 | 576.01001 | 598.97000 | 1098.33 |  649005.09 |  590.90
2013-12-18 14:30:00 | 596.00000 | 600.00000 | 564.98330 | 573.97026 | 1534.24 |  895209.61 |  583.49
2013-12-18 14:45:00 | 571.03000 | 587.00000 | 556.12451 | 570.00000 |  604.26 |  344117.28 |  569.49
2013-12-18 15:00:00 | 570.00000 | 590.00000 | 570.00000 | 588.00000 |  523.55 |  305885.19 |  584.25
2013-12-18 15:15:00 | 588.05887 | 600.00000 | 580.00011 | 586.00000 |  912.99 |  542573.35 |  594.28
2013-12-18 15:30:00 | 580.10004 | 580.20000 | 563.88918 | 574.98499 |  784.19 |  447722.91 |  570.94
2013-12-18 15:45:00 | 572.86432 | 595.00000 | 568.00000 | 574.86000 |  881.82 |  512515.02 |  581.20
2013-12-18 16:00:00 | 574.86000 | 602.00000 | 574.86000 | 600.00000 |  833.46 |  493358.42 |  591.94
2013-12-18 16:15:00 | 595.10500 | 603.55945 | 581.11000 | 583.89000 |  597.05 |  351664.02 |  589.01
2013-12-18 16:30:00 | 581.12001 | 597.34312 | 578.00000 | 589.58899 |  453.21 |  264852.44 |  584.40
2013-12-18 16:45:00 | 589.58899 | 600.02999 | 586.00000 | 600.00700 |  427.46 |  253999.08 |  594.20
2013-12-18 17:00:00 | 592.00503 | 626.00000 | 592.00503 | 626.00000 | 1667.69 | 1026694.41 |  615.64
2013-12-18 17:15:00 | 626.00000 | 629.90000 | 592.00001 | 600.00000 | 1777.81 | 1092286.74 |  614.40
2013-12-18 17:30:00 | 600.00000 | 627.47000 | 596.01000 | 623.70000 | 1000.51 |  615761.83 |  615.45
2013-12-18 17:45:00 | 623.70000 | 638.78000 | 612.00000 | 625.00000 | 2245.28 | 1411241.18 |  628.54
2013-12-18 18:00:00 | 621.80310 | 624.89000 | 578.84559 | 602.99998 | 1614.39 |  965973.87 |  598.35
2013-12-18 18:15:00 | 602.54000 | 602.99998 | 586.50000 | 598.99500 |  370.79 |  220751.41 |  595.35
2013-12-18 18:30:00 | 598.99498 | 609.90000 | 591.25259 | 592.00001 |  435.56 |  262306.02 |  602.23
2013-12-18 18:45:00 | 592.11000 | 606.00000 | 589.81894 | 595.00000 |  177.11 |  105758.00 |  597.12
2013-12-18 19:00:00 | 595.00000 | 599.00000 | 566.00971 | 584.00000 | 1284.93 |  741440.58 |  577.03
2013-12-18 19:15:00 | 583.10000 | 588.74128 | 565.12000 | 565.12000 |  367.52 |  210494.13 |  572.74
2013-12-18 19:30:00 | 566.00000 | 580.00000 | 560.00000 | 576.99500 |  591.31 |  336822.75 |  569.62
2013-12-18 19:45:00 | 576.99499 | 579.00000 | 562.01000 | 572.92244 |  150.87 |   85907.54 |  569.42
2013-12-18 20:00:00 | 573.39500 | 573.39999 | 561.03000 | 563.00000 |  159.01 |   89931.76 |  565.57
2013-12-18 20:15:00 | 563.00001 | 565.99999 | 555.00506 | 556.10000 |  299.46 |  167649.30 |  559.84
2013-12-18 20:30:00 | 556.11110 | 590.45699 | 555.00000 | 589.73100 |  993.55 |  563790.30 |  567.45
2013-12-18 20:45:00 | 582.75000 | 595.00000 | 575.00000 | 576.20004 |  476.87 |  280523.07 |  588.26
2013-12-18 21:00:00 | 576.30000 | 580.00000 | 573.00000 | 573.14003 |  215.91 |  124345.46 |  575.93
2013-12-18 21:15:00 | 575.00000 | 579.79996 | 567.00001 | 574.00000 |  164.52 |   94063.07 |  571.74
2013-12-18 21:30:00 | 574.00000 | 577.00000 | 571.11000 | 571.22000 |  188.89 |  108504.59 |  574.42
2013-12-18 21:45:00 | 571.22500 | 595.38544 | 567.52001 | 595.38544 |  471.64 |  275668.85 |  584.49
2013-12-18 22:00:00 | 584.38000 | 594.40000 | 561.38044 | 583.48959 |  473.58 |  270484.74 |  571.14
2013-12-18 22:15:00 | 583.48959 | 583.50000 | 570.75238 | 575.60501 |  171.43 |   99438.98 |  580.05
2013-12-18 22:30:00 | 582.99500 | 584.00000 | 572.02001 | 577.00000 |  123.93 |   71629.56 |  577.97
2013-12-18 22:45:00 | 577.00000 | 579.70000 | 553.12300 | 562.35541 |  589.73 |  331516.34 |  562.15
2013-12-18 23:00:00 | 558.05000 | 566.97133 | 539.00000 | 546.12000 |  873.02 |  479462.69 |  549.20
2013-12-18 23:15:00 | 546.50000 | 559.90000 | 541.01001 | 552.84840 |  398.65 |  218916.23 |  549.15
2013-12-18 23:30:00 | 552.84840 | 557.97997 | 538.00001 | 539.50000 |  408.34 |  222235.19 |  544.24
2013-12-18 23:45:00 | 539.50000 | 554.99999 | 538.00000 | 541.00001 |  368.68 |  199905.25 |  542.22
2013-12-19 00:00:00 | 541.21000 | 558.98990 | 541.20501 | 554.31600 |  406.12 |  224243.57 |  552.15
2013-12-19 00:15:00 | 557.99500 | 557.99750 | 544.03002 | 554.46500 |  195.79 |  108222.00 |  552.74
2013-12-19 00:30:00 | 551.99500 | 554.50000 | 547.80500 | 548.12009 |   63.55 |   35102.60 |  552.34
2013-12-19 00:45:00 | 552.76040 | 554.00000 | 547.00600 | 547.00600 |   74.84 |   41220.86 |  550.75
2013-12-19 01:00:00 | 547.01101 | 548.99500 | 538.00000 | 542.00000 |  481.58 |  260510.86 |  540.95
2013-12-19 01:15:00 | 543.00000 | 546.89500 | 535.00000 | 542.00000 |  408.16 |  219909.78 |  538.78
2013-12-19 01:30:00 | 544.06752 | 544.89500 | 535.00000 | 538.00000 |   97.26 |   52381.96 |  538.60
2013-12-19 01:45:00 | 535.50500 | 540.00000 | 522.44000 | 529.50000 |  674.16 |  357601.66 |  530.44
2013-12-19 02:00:00 | 529.50001 | 549.61628 | 527.75002 | 540.00000 |  402.91 |  217175.12 |  539.01
2013-12-19 02:15:00 | 540.00000 | 553.99990 | 540.00000 | 549.98497 |  631.66 |  347118.85 |  549.54
2013-12-19 02:30:00 | 546.00000 | 562.79405 | 542.03501 | 562.79405 |  335.75 |  185414.48 |  552.24
2013-12-19 02:45:00 | 562.13500 | 562.78405 | 550.06503 | 553.59200 |  105.39 |   58857.84 |  558.48
2013-12-19 03:00:00 | 561.00000 | 574.50000 | 552.40000 | 574.50000 |  272.54 |  154459.20 |  566.73
2013-12-19 03:15:00 | 572.50000 | 575.38399 | 565.00500 | 570.00000 |  256.98 |  146971.71 |  571.92
2013-12-19 03:30:00 | 572.80000 | 583.00000 | 571.00501 | 582.99500 |  149.75 |   86539.14 |  577.88
2013-12-19 03:45:00 | 582.99498 | 587.15541 | 576.01003 | 580.00000 |  190.81 |  111182.02 |  582.67
2013-12-19 04:00:00 | 577.00001 | 590.00000 | 565.00000 | 578.00000 |  832.23 |  483990.29 |  581.56
2013-12-19 04:15:00 | 577.99500 | 580.57266 | 570.00000 | 580.00000 |  209.31 |  121042.66 |  578.29
2013-12-19 04:30:00 | 571.42005 | 579.88987 | 571.40001 | 579.50000 |   62.01 |   35761.78 |  576.74
2013-12-19 04:45:00 | 571.50501 | 577.65599 | 565.00000 | 577.65599 |  176.55 |  100718.32 |  570.47
2013-12-19 05:00:00 | 570.00000 | 590.00000 | 570.00000 | 588.00000 |  480.55 |  280684.20 |  584.09
2013-12-19 05:15:00 | 588.00000 | 590.90000 | 579.98712 | 580.38503 |  237.24 |  139229.40 |  586.86
2013-12-19 05:30:00 | 586.99500 | 588.00000 | 572.00000 | 576.00000 |  369.53 |  214383.21 |  580.15
2013-12-19 05:45:00 | 582.14920 | 585.95000 | 575.28202 | 584.50000 |  107.15 |   62569.29 |  583.92
2013-12-19 06:00:00 | 584.50000 | 585.08449 | 575.00000 | 584.29999 |  108.68 |   62812.27 |  577.94
2013-12-19 06:15:00 | 583.62098 | 600.42000 | 576.66600 | 597.00000 | 1035.44 |  611851.15 |  590.91
2013-12-19 06:30:00 | 597.00000 | 609.94999 | 595.00000 | 600.00000 |  454.54 |  273919.78 |  602.64
2013-12-19 06:45:00 | 599.99000 | 609.95000 | 596.01000 | 607.63900 |  366.94 |  221272.91 |  603.02
2013-12-19 07:00:00 | 600.00000 | 630.00000 | 598.01001 | 626.51100 | 1338.12 |  826911.14 |  617.96
2013-12-19 07:15:00 | 626.51100 | 630.00000 | 610.02002 | 620.00000 |  475.03 |  294744.77 |  620.48
2013-12-19 07:30:00 | 620.00000 | 629.81580 | 612.00000 | 612.01000 |  587.99 |  365511.36 |  621.63
2013-12-19 07:45:00 | 619.93236 | 619.99000 | 607.01001 | 610.00500 |  283.38 |  173187.30 |  611.14
2013-12-19 08:00:00 | 616.98000 | 616.98500 | 605.00000 | 606.22200 |  139.60 |   84967.11 |  608.63
2013-12-19 08:15:00 | 606.22200 | 614.05498 | 603.00100 | 610.10001 |  156.69 |   95253.23 |  607.90
2013-12-19 08:30:00 | 610.10001 | 619.52175 | 610.10001 | 611.24001 |  154.16 |   94947.43 |  615.91
2013-12-19 08:45:00 | 618.99500 | 625.00000 | 615.05515 | 624.78691 |  238.66 |  148328.82 |  621.50
2013-12-19 09:00:00 | 623.99500 | 629.00000 | 615.00000 | 620.00500 |  417.43 |  260627.65 |  624.37
2013-12-19 09:15:00 | 628.99500 | 647.00000 | 622.11005 | 642.00000 |  909.80 |  580012.42 |  637.52
2013-12-19 09:30:00 | 645.00000 | 646.35000 | 624.01000 | 640.18499 |  437.35 |  277441.57 |  634.36
2013-12-19 09:45:00 | 637.63699 | 650.00000 | 635.10500 | 647.80000 |  743.19 |  480690.17 |  646.80
2013-12-19 10:00:00 | 647.80000 | 650.60000 | 637.01001 | 640.00000 |  283.63 |  182729.04 |  644.25
2013-12-19 10:15:00 | 640.00000 | 643.49900 | 637.00000 | 641.90000 |  336.47 |  215378.78 |  640.11
2013-12-19 10:30:00 | 641.80000 | 648.77999 | 638.00000 | 648.77999 |  217.63 |  139892.11 |  642.81
2013-12-19 10:45:00 | 648.49499 | 674.31800 | 648.00000 | 672.00000 | 1964.75 | 1290402.58 |  656.78
2013-12-19 11:00:00 | 670.82000 | 685.00000 | 665.10000 | 685.00000 | 1478.01 |  999711.10 |  676.39
2013-12-19 11:15:00 | 685.00000 | 685.03200 | 660.00000 | 667.00000 |  791.30 |  533548.42 |  674.27
2013-12-19 11:30:00 | 663.62330 | 690.00000 | 655.65748 | 685.88000 | 1248.61 |  846211.12 |  677.72
2013-12-19 11:45:00 | 686.90000 | 710.49999 | 679.00500 | 700.00000 | 2643.23 | 1845579.48 |  698.23
2013-12-19 12:00:00 | 700.97800 | 715.00000 | 700.00000 | 714.00000 |  705.16 |  500615.04 |  709.93
2013-12-19 12:15:00 | 714.00000 | 714.90000 | 691.05001 | 693.00000 |  438.34 |  309915.68 |  707.02
2013-12-19 12:30:00 | 699.00000 | 708.76138 | 675.00501 | 693.00419 |  850.50 |  586252.73 |  689.31
2013-12-19 12:45:00 | 705.00000 | 710.00000 | 680.00000 | 685.00000 |  547.59 |  380257.10 |  694.41
2013-12-19 13:00:00 | 681.12000 | 688.50134 | 673.40000 | 684.90000 |  429.94 |  291861.59 |  678.85
2013-12-19 13:15:00 | 684.89500 | 684.89500 | 672.00000 | 675.99999 |  260.79 |  176517.84 |  676.86
2013-12-19 13:30:00 | 676.00000 | 676.00000 | 651.01000 | 652.00000 |  911.50 |  600739.23 |  659.07
2013-12-19 13:45:00 | 651.01000 | 664.62000 | 630.00000 | 656.00000 | 1827.09 | 1175279.92 |  643.25
2013-12-19 14:00:00 | 656.00000 | 684.39999 | 655.00001 | 676.99999 |  605.43 |  406419.53 |  671.29
2013-12-19 14:15:00 | 673.00000 | 679.89999 | 666.21001 | 675.10000 |  230.14 |  154963.55 |  673.35
2013-12-19 14:30:00 | 679.70100 | 698.89900 | 676.72300 | 696.00000 |  610.40 |  418360.35 |  685.39
2013-12-19 14:45:00 | 696.00000 | 700.00000 | 676.10001 | 697.88000 |  531.50 |  367000.88 |  690.51
2013-12-19 15:00:00 | 697.87500 | 708.00000 | 690.00000 | 700.99999 |  513.17 |  360080.79 |  701.68
2013-12-19 15:15:00 | 696.51741 | 701.00000 | 690.00000 | 690.00000 |  375.76 |  260985.17 |  694.54
2013-12-19 15:30:00 | 690.00000 | 693.89300 | 681.00000 | 682.00000 |  216.32 |  148593.80 |  686.91
2013-12-19 15:45:00 | 683.50000 | 690.00000 | 677.31720 | 690.00000 |  224.62 |  153642.00 |  684.02
2013-12-19 16:00:00 | 690.00000 | 699.13000 | 681.00000 | 685.00000 |  288.09 |  199313.66 |  691.84
2013-12-19 16:15:00 | 687.55068 | 698.89995 | 686.00000 | 696.00001 |  162.44 |  112768.92 |  694.20
2013-12-19 16:30:00 | 698.89994 | 705.00000 | 681.61376 | 699.98999 |  586.41 |  406418.39 |  693.07
2013-12-19 16:45:00 | 685.31302 | 699.00000 | 670.00000 | 685.66600 |  795.01 |  539531.82 |  678.65
2013-12-19 17:00:00 | 689.25149 | 689.25149 | 675.00000 | 686.72000 |  259.14 |  176625.88 |  681.57
2013-12-19 17:15:00 | 685.00000 | 686.71000 | 679.52181 | 684.99500 |   94.77 |   64827.51 |  684.08
2013-12-19 17:30:00 | 680.05002 | 685.70000 | 671.00001 | 674.00000 |  178.58 |  120966.50 |  677.39
2013-12-19 17:45:00 | 674.00000 | 686.96988 | 671.03113 | 681.00000 |  172.50 |  117594.95 |  681.70
2013-12-19 18:00:00 | 680.00000 | 685.80910 | 672.00000 | 683.97495 |  232.66 |  157756.90 |  678.06
2013-12-19 18:15:00 | 681.99500 | 684.00000 | 675.00000 | 679.99999 |   42.45 |   28931.94 |  681.59
2013-12-19 18:30:00 | 679.99999 | 686.98000 | 667.00000 | 677.79998 |  345.11 |  232848.71 |  674.72
2013-12-19 18:45:00 | 677.79498 | 692.99999 | 661.79900 | 678.00000 |  586.96 |  395116.17 |  673.16
2013-12-19 19:00:00 | 667.41001 | 680.00000 | 665.04359 | 668.58846 |  393.78 |  265914.85 |  675.28
2013-12-19 19:15:00 | 671.00000 | 685.00000 | 669.15005 | 685.00000 |  355.22 |  241494.61 |  679.84
2013-12-19 19:30:00 | 684.99500 | 690.00000 | 680.00001 | 690.00000 |  175.53 |  120863.60 |  688.58
2013-12-19 19:45:00 | 691.66300 | 710.00000 | 690.00000 | 693.24527 | 1149.23 |  806214.63 |  701.52
2013-12-19 20:00:00 | 696.99500 | 714.90000 | 696.99500 | 714.90000 |  642.22 |  455500.65 |  709.26
2013-12-19 20:15:00 | 714.90000 | 716.52863 | 692.01000 | 702.00000 |  815.93 |  578174.56 |  708.61
2013-12-19 20:30:00 | 706.96999 | 710.00000 | 695.00000 | 708.60000 |  201.92 |  141608.97 |  701.32
2013-12-19 20:45:00 | 704.00000 | 709.99184 | 686.50000 | 696.00000 |  431.86 |  300977.31 |  696.93
2013-12-19 21:00:00 | 695.99500 | 704.87980 | 691.86200 | 704.87980 |  112.76 |   78687.48 |  697.85
2013-12-19 21:15:00 | 704.30800 | 707.81985 | 696.10000 | 702.90000 |  115.04 |   80559.03 |  700.28
2013-12-19 21:30:00 | 699.90001 | 702.89500 | 693.00000 | 701.00000 |  129.63 |   90436.49 |  697.63
2013-12-19 21:45:00 | 701.00000 | 708.85542 | 700.40000 | 708.00000 |  159.55 |  112422.53 |  704.61
2013-12-19 22:00:00 | 707.81300 | 712.22000 | 702.77000 | 708.56721 |  139.43 |   98900.83 |  709.34
2013-12-19 22:15:00 | 708.56721 | 714.00000 | 700.00000 | 713.79500 |  350.75 |  248438.13 |  708.31
2013-12-19 22:30:00 | 713.00000 | 715.01000 | 705.00000 | 715.01000 |  236.77 |  169022.23 |  713.87
2013-12-19 22:45:00 | 715.01000 | 719.91570 | 711.49787 | 712.39598 |  196.13 |  140711.37 |  717.44
2013-12-19 23:00:00 | 717.00000 | 734.96000 | 712.10001 | 730.00000 |  898.44 |  651289.52 |  724.91
2013-12-19 23:15:00 | 730.01000 | 746.00000 | 724.31757 | 725.00000 | 1171.42 |  865316.83 |  738.69
2013-12-19 23:30:00 | 725.00000 | 742.00000 | 722.11001 | 736.00000 |  342.70 |  251488.26 |  733.85
2013-12-19 23:45:00 | 736.00000 | 739.80000 | 726.31800 | 731.98999 |  232.65 |  170564.78 |  733.14
2013-12-20 00:00:00 | 730.00000 | 735.89998 | 720.00000 | 727.99999 |  272.77 |  198099.09 |  726.24
2013-12-20 00:15:00 | 727.00000 | 728.00000 | 711.10000 | 711.10000 |  450.51 |  322561.34 |  715.99
2013-12-20 00:30:00 | 711.10000 | 715.00000 | 695.77100 | 695.77101 |  712.28 |  503174.89 |  706.43
2013-12-20 00:45:00 | 700.00000 | 712.80000 | 693.00000 | 700.13000 |  577.04 |  404092.33 |  700.29
2013-12-20 01:00:00 | 700.13000 | 705.10000 | 696.06900 | 699.08903 |   86.16 |   60257.00 |  699.39
2013-12-20 01:15:00 | 699.08903 | 714.99000 | 699.00500 | 710.00002 |  359.88 |  255505.72 |  709.97
2013-12-20 01:30:00 | 710.00002 | 714.96999 | 702.00000 | 712.96995 |  155.84 |  110328.58 |  707.97
2013-12-20 01:45:00 | 703.30000 | 714.94997 | 702.60600 | 710.00000 |   78.05 |   55423.98 |  710.10
2013-12-20 02:00:00 | 712.00000 | 715.00000 | 701.26038 | 706.10001 |  161.01 |  114315.47 |  709.99
2013-12-20 02:15:00 | 709.34000 | 714.00000 | 706.46510 | 709.56322 |   63.68 |   45376.49 |  712.57
2013-12-20 02:30:00 | 709.00002 | 710.00000 | 708.50000 | 710.00000 |   55.81 |   39600.67 |  709.57
2013-12-20 02:45:00 | 710.00000 | 730.00000 | 710.00000 | 728.00000 |  996.86 |  713662.52 |  715.91
2013-12-20 03:00:00 | 720.00001 | 738.87999 | 720.00000 | 722.00001 |  506.60 |  368053.46 |  726.51
2013-12-20 03:15:00 | 722.00001 | 737.00000 | 720.03002 | 722.40000 |  289.19 |  211308.31 |  730.69
2013-12-20 03:30:00 | 722.40500 | 728.99999 | 708.51002 | 717.03502 |  247.56 |  178179.15 |  719.73
2013-12-20 03:45:00 | 727.89000 | 730.00000 | 717.00001 | 722.00000 |  113.26 |   82100.83 |  724.87
2013-12-20 04:00:00 | 724.99999 | 733.99998 | 722.00000 | 723.20974 |  148.51 |  108035.05 |  727.44
2013-12-20 04:15:00 | 723.20974 | 728.48998 | 715.00000 | 726.99999 |  229.41 |  165616.50 |  721.91
2013-12-20 04:30:00 | 725.56699 | 750.00000 | 720.02530 | 748.47248 | 1402.69 | 1041760.39 |  742.69
2013-12-20 04:45:00 | 742.90100 | 750.35000 | 736.68313 | 747.46500 |  426.30 |  318984.16 |  748.27
2013-12-20 05:00:00 | 740.24220 | 749.90000 | 740.23722 | 742.01993 |  100.62 |   74914.67 |  744.54
2013-12-20 05:15:00 | 742.01993 | 758.00000 | 742.01993 | 757.00000 |  401.37 |  301739.64 |  751.78
2013-12-20 05:30:00 | 757.61000 | 769.00000 | 752.50000 | 759.00000 | 1100.62 |  839654.55 |  762.89
2013-12-20 05:45:00 | 759.00000 | 764.93000 | 752.14508 | 755.00000 |  135.71 |  102769.54 |  757.30
2013-12-20 06:00:00 | 758.70000 | 769.00000 | 754.00000 | 756.13500 |  311.12 |  237556.27 |  763.56
2013-12-20 06:15:00 | 756.99400 | 767.76777 | 751.50000 | 751.51500 |  269.55 |  204242.71 |  757.72
2013-12-20 06:30:00 | 751.60000 | 756.46845 | 733.00000 | 752.28300 |  462.28 |  344313.73 |  744.82
2013-12-20 06:45:00 | 752.28300 | 759.98000 | 752.00000 | 755.00000 |   64.28 |   48686.34 |  757.43
2013-12-20 07:00:00 | 755.00000 | 767.77000 | 755.00000 | 760.00000 |  139.62 |  106352.26 |  761.72
2013-12-20 07:15:00 | 760.00000 | 771.00000 | 758.00000 | 770.00000 |  315.33 |  242472.09 |  768.95
2013-12-20 07:30:00 | 770.75000 | 774.47000 | 760.00000 | 767.99999 |  187.54 |  144032.53 |  768.03
2013-12-20 07:45:00 | 760.11501 | 766.20000 | 736.07319 | 753.82425 |  504.02 |  377288.00 |  748.56
2013-12-20 08:00:00 | 752.69300 | 759.87497 | 745.00000 | 748.00000 |  112.36 |   84337.47 |  750.61
2013-12-20 08:15:00 | 750.00000 | 754.89995 | 745.00000 | 754.89995 |   94.31 |   70693.19 |  749.61
2013-12-20 08:30:00 | 746.10501 | 754.77992 | 740.00000 | 740.00000 |  238.61 |  177396.77 |  743.47
2013-12-20 08:45:00 | 741.00000 | 752.75171 | 740.00000 | 740.00000 |   81.08 |   60235.75 |  742.91
2013-12-20 09:00:00 | 739.98700 | 740.00000 | 730.19279 | 733.00000 |  338.02 |  248391.38 |  734.84
2013-12-20 09:15:00 | 733.00000 | 741.00000 | 730.10000 | 738.89499 |  203.25 |  149593.19 |  735.99
2013-12-20 09:30:00 | 732.13003 | 750.00000 | 732.12503 | 748.13000 |  163.09 |  121157.51 |  742.88
2013-12-20 09:45:00 | 743.29900 | 748.10999 | 737.50000 | 737.50000 |  146.21 |  108282.78 |  740.58
2013-12-20 10:00:00 | 740.00000 | 740.00000 | 726.16308 | 727.00000 |  444.84 |  325211.11 |  731.08
2013-12-20 10:15:00 | 727.86800 | 739.99500 | 723.40000 | 739.99500 |  212.73 |  155224.94 |  729.69
2013-12-20 10:30:00 | 740.00000 | 746.32000 | 723.00000 | 731.20502 |  128.16 |   94541.58 |  737.66
2013-12-20 10:45:00 | 731.21003 | 738.88999 | 725.03001 | 735.50000 |   63.97 |   46671.03 |  729.54
2013-12-20 11:00:00 | 734.82400 | 734.82400 | 715.11000 | 716.00000 |  251.66 |  181734.57 |  722.16
2013-12-20 11:15:00 | 717.00000 | 722.99000 | 705.00000 | 715.25248 |  409.15 |  290835.44 |  710.83
2013-12-20 11:30:00 | 715.25248 | 720.00000 | 710.00000 | 718.99999 |   81.10 |   58018.71 |  715.44
2013-12-20 11:45:00 | 717.00000 | 737.86114 | 716.99500 | 732.00000 |  148.13 |  107293.43 |  724.30
2013-12-20 12:00:00 | 737.76996 | 737.76996 | 722.00000 | 731.49000 |   38.92 |   28404.03 |  729.76
2013-12-20 12:15:00 | 731.39999 | 735.00000 | 727.33333 | 735.00000 |  204.56 |  150008.25 |  733.32
2013-12-20 12:30:00 | 729.00000 | 745.80000 | 727.34835 | 745.00000 |  146.55 |  108707.76 |  741.76
2013-12-20 12:45:00 | 745.00000 | 748.00000 | 744.10000 | 744.20000 |  172.54 |  128609.40 |  745.37
2013-12-20 13:00:00 | 747.86663 | 749.00000 | 742.93000 | 742.93000 |   74.07 |   55272.76 |  746.23
2013-12-20 13:15:00 | 742.16700 | 749.97000 | 738.01000 | 747.82140 |  101.09 |   75427.36 |  746.13
2013-12-20 13:30:00 | 747.78900 | 748.70000 | 733.33333 | 733.33333 |  105.33 |   77802.50 |  738.68
2013-12-20 13:45:00 | 733.33333 | 739.13000 | 721.98000 | 726.79000 |  344.63 |  250954.47 |  728.18
2013-12-20 14:00:00 | 733.98500 | 748.00000 | 726.80500 | 731.50001 |  240.61 |  178385.54 |  741.38
2013-12-20 14:15:00 | 742.99500 | 747.00000 | 727.21549 | 740.00000 |  178.32 |  131608.01 |  738.04
2013-12-20 14:30:00 | 740.00000 | 742.48998 | 734.00100 | 738.99500 |   69.53 |   51371.15 |  738.87
2013-12-20 14:45:00 | 737.90000 | 743.00000 | 736.10000 | 742.99500 |   45.15 |   33434.14 |  740.56
2013-12-20 15:00:00 | 742.99500 | 747.98765 | 742.91234 | 746.00000 |   89.16 |   66439.17 |  745.15
2013-12-20 15:15:00 | 744.10000 | 746.00000 | 737.73608 | 737.73608 |   48.34 |   35996.32 |  744.68
2013-12-20 15:30:00 | 738.12345 | 743.70700 | 734.77000 | 739.00000 |   86.85 |   64133.67 |  738.44