# 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 | 119.94 | 91933.82 | 766.47 2013-12-17 00:05:00 | 761.20723 | 768.99000 | 759.50250 | 767.20000 | 30.32 | 23091.79 | 761.49 2013-12-17 00:10:00 | 766.00000 | 766.00000 | 750.26000 | 750.26000 | 63.28 | 48016.09 | 758.80 2013-12-17 00:15:00 | 750.26000 | 754.88880 | 741.00000 | 741.72000 | 74.85 | 55860.00 | 746.31 2013-12-17 00:20:00 | 744.49000 | 744.49000 | 738.00000 | 738.00000 | 96.02 | 70996.24 | 739.42 2013-12-17 00:25:00 | 738.04000 | 750.00000 | 735.10000 | 740.00001 | 117.25 | 86916.92 | 741.29 2013-12-17 00:30:00 | 740.00000 | 744.67000 | 729.03000 | 743.00000 | 220.35 | 162370.21 | 736.89 2013-12-17 00:35:00 | 735.00500 | 744.67000 | 733.70200 | 737.00700 | 34.14 | 25321.51 | 741.75 2013-12-17 00:40:00 | 744.49500 | 768.17000 | 735.00000 | 757.99500 | 279.59 | 210832.10 | 754.09 2013-12-17 00:45:00 | 746.00500 | 755.00000 | 738.11200 | 738.11200 | 234.13 | 175605.44 | 750.03 2013-12-17 00:50:00 | 740.00000 | 750.00000 | 740.00000 | 744.49499 | 51.14 | 38101.47 | 744.98 2013-12-17 00:55:00 | 744.49499 | 750.00000 | 741.05000 | 747.99999 | 54.70 | 40691.19 | 743.88 2013-12-17 01:00:00 | 742.10001 | 750.00000 | 742.10000 | 742.11000 | 104.42 | 77890.32 | 745.90 2013-12-17 01:05:00 | 742.11000 | 750.00000 | 741.10000 | 741.10000 | 106.96 | 79506.75 | 743.33 2013-12-17 01:10:00 | 741.10001 | 742.00000 | 732.00000 | 732.00000 | 206.76 | 152268.35 | 736.46 2013-12-17 01:15:00 | 732.30000 | 736.00000 | 728.00000 | 730.00000 | 264.08 | 192878.15 | 730.37 2013-12-17 01:20:00 | 730.00000 | 744.99000 | 725.00000 | 725.00000 | 480.50 | 349548.79 | 727.47 2013-12-17 01:25:00 | 725.00000 | 737.18743 | 725.00000 | 725.11000 | 152.15 | 110890.28 | 728.84 2013-12-17 01:30:00 | 725.11000 | 736.00000 | 725.00000 | 734.00000 | 52.61 | 38293.14 | 727.83 2013-12-17 01:35:00 | 734.00000 | 748.90000 | 730.00000 | 744.55416 | 157.59 | 115951.08 | 735.76 2013-12-17 01:40:00 | 733.52477 | 742.99000 | 717.22000 | 717.22000 | 667.21 | 483711.39 | 724.97 2013-12-17 01:45:00 | 717.22000 | 720.00000 | 713.00000 | 714.00000 | 188.11 | 134551.54 | 715.29 2013-12-17 01:50:00 | 714.00000 | 715.00000 | 703.30000 | 704.00000 | 727.34 | 515925.29 | 709.33 2013-12-17 01:55:00 | 704.00000 | 710.00000 | 702.60000 | 703.50000 | 415.10 | 293570.66 | 707.22 2013-12-17 02:00:00 | 710.00000 | 725.00000 | 702.60000 | 717.00000 | 424.72 | 302658.76 | 712.60 2013-12-17 02:05:00 | 717.00000 | 720.00000 | 712.00000 | 712.40000 | 273.64 | 195563.41 | 714.66 2013-12-17 02:10:00 | 712.50000 | 718.00000 | 705.05000 | 705.05000 | 438.22 | 311036.98 | 709.77 2013-12-17 02:15:00 | 708.54271 | 710.00000 | 703.00000 | 703.12300 | 97.36 | 68688.03 | 705.52 2013-12-17 02:20:00 | 704.00000 | 707.00000 | 703.10000 | 705.50000 | 102.48 | 72167.11 | 704.22 2013-12-17 02:25:00 | 705.50000 | 715.00000 | 704.00000 | 715.00000 | 259.00 | 182848.89 | 705.99 2013-12-17 02:30:00 | 712.51240 | 719.99000 | 702.49000 | 705.00000 | 225.96 | 159966.32 | 707.95 2013-12-17 02:35:00 | 710.00000 | 719.00000 | 701.00000 | 701.00000 | 351.18 | 247154.14 | 703.78 2013-12-17 02:40:00 | 705.00000 | 705.00000 | 680.00000 | 682.00000 | 2098.03 | 1457223.71 | 694.57 2013-12-17 02:45:00 | 685.00000 | 698.98000 | 678.89040 | 684.00000 | 254.14 | 174348.97 | 686.04 2013-12-17 02:50:00 | 684.00001 | 696.87000 | 682.00000 | 690.00000 | 145.26 | 99750.43 | 686.71 2013-12-17 02:55:00 | 687.00000 | 693.00000 | 683.01000 | 693.00000 | 234.68 | 161446.82 | 687.94 2013-12-17 03:00:00 | 691.05128 | 703.00000 | 685.10000 | 700.00000 | 210.75 | 146385.43 | 694.60 2013-12-17 03:05:00 | 700.00000 | 716.00000 | 700.00000 | 710.00000 | 235.58 | 167457.57 | 710.84 2013-12-17 03:10:00 | 711.00000 | 711.00000 | 686.00000 | 699.99990 | 265.70 | 186694.55 | 702.64 2013-12-17 03:15:00 | 697.19278 | 700.00000 | 690.00000 | 691.66000 | 93.74 | 65246.87 | 696.01 2013-12-17 03:20:00 | 699.00000 | 705.79448 | 692.10000 | 705.00000 | 145.67 | 102432.54 | 703.20 2013-12-17 03:25:00 | 705.00000 | 739.89000 | 702.00000 | 725.00000 | 298.17 | 216006.16 | 724.44 2013-12-17 03:30:00 | 732.61035 | 732.62000 | 720.00000 | 732.00000 | 175.99 | 128121.18 | 728.00 2013-12-17 03:35:00 | 730.00000 | 732.00000 | 703.00000 | 718.94998 | 259.14 | 184749.95 | 712.92 2013-12-17 03:40:00 | 710.00000 | 728.34699 | 707.12300 | 719.00000 | 196.83 | 141727.51 | 720.05 2013-12-17 03:45:00 | 719.00000 | 734.99999 | 719.00000 | 732.00000 | 99.28 | 72148.56 | 726.69 2013-12-17 03:50:00 | 733.76999 | 733.77000 | 720.87000 | 721.00100 | 58.74 | 42499.60 | 723.52 2013-12-17 03:55:00 | 721.10000 | 724.00000 | 681.00000 | 696.00001 | 941.20 | 655698.65 | 696.66 2013-12-17 04:00:00 | 696.00001 | 709.59499 | 695.00000 | 705.00000 | 93.00 | 65538.20 | 704.71 2013-12-17 04:05:00 | 699.48600 | 718.70000 | 698.00000 | 703.00000 | 83.89 | 59316.18 | 707.11 2013-12-17 04:10:00 | 700.96646 | 717.94996 | 700.00000 | 700.00000 | 102.36 | 71806.61 | 701.51 2013-12-17 04:15:00 | 701.00000 | 708.52499 | 701.00000 | 702.00000 | 20.10 | 14156.55 | 704.37 2013-12-17 04:20:00 | 702.00000 | 711.00000 | 700.00000 | 700.00000 | 215.07 | 150790.32 | 701.13 2013-12-17 04:25:00 | 700.00000 | 701.70098 | 693.00000 | 693.00000 | 89.32 | 62211.32 | 696.54 2013-12-17 04:30:00 | 693.00000 | 703.48993 | 684.84257 | 700.00001 | 317.18 | 219107.09 | 690.80 2013-12-17 04:35:00 | 700.00001 | 704.80500 | 688.07007 | 690.00001 | 34.32 | 23941.40 | 697.64 2013-12-17 04:40:00 | 698.49700 | 706.81499 | 690.00001 | 700.00001 | 170.90 | 120041.95 | 702.42 2013-12-17 04:45:00 | 700.00001 | 715.00000 | 697.20000 | 700.00001 | 83.79 | 59287.32 | 707.57 2013-12-17 04:50:00 | 704.00000 | 709.30000 | 699.99999 | 700.00000 | 48.36 | 33872.80 | 700.50 2013-12-17 04:55:00 | 700.00000 | 701.99999 | 696.00000 | 700.05000 | 67.60 | 47291.70 | 699.61 2013-12-17 05:00:00 | 700.69999 | 710.00000 | 692.20000 | 700.00000 | 157.61 | 110506.91 | 701.14 2013-12-17 05:05:00 | 700.00000 | 710.00000 | 700.00000 | 703.00000 | 179.79 | 126158.25 | 701.69 2013-12-17 05:10:00 | 703.00000 | 703.70299 | 700.00000 | 701.11000 | 31.64 | 22172.27 | 700.66 2013-12-17 05:15:00 | 701.11000 | 710.00000 | 701.11000 | 710.00000 | 145.63 | 103183.62 | 708.52 2013-12-17 05:20:00 | 702.68573 | 710.00000 | 700.00000 | 702.68573 | 59.63 | 41792.22 | 700.85 2013-12-17 05:25:00 | 700.60000 | 708.00000 | 700.00000 | 700.00000 | 56.99 | 40029.39 | 702.37 2013-12-17 05:30:00 | 700.00000 | 700.00000 | 699.11000 | 700.00000 | 18.57 | 13001.23 | 699.98 2013-12-17 05:35:00 | 700.00000 | 703.24000 | 699.11000 | 701.25001 | 37.63 | 26351.34 | 700.20 2013-12-17 05:40:00 | 701.25001 | 705.99999 | 690.00000 | 705.00000 | 142.60 | 98983.13 | 694.15 2013-12-17 05:45:00 | 704.99999 | 718.72836 | 690.00200 | 716.99000 | 975.22 | 694593.24 | 712.24 2013-12-17 05:50:00 | 716.98999 | 723.90000 | 702.01000 | 723.90000 | 218.59 | 156728.72 | 716.99 2013-12-17 05:55:00 | 723.89000 | 730.30000 | 712.00000 | 720.02011 | 286.45 | 207924.94 | 725.86 2013-12-17 06:00:00 | 723.00000 | 724.85537 | 720.10000 | 720.50000 | 30.52 | 22028.91 | 721.86 2013-12-17 06:05:00 | 724.84000 | 730.00000 | 720.50000 | 720.61891 | 72.34 | 52400.50 | 724.33 2013-12-17 06:10:00 | 722.00001 | 726.87000 | 720.01000 | 725.00000 | 68.52 | 49534.42 | 722.93 2013-12-17 06:15:00 | 725.71000 | 729.62999 | 725.00000 | 729.62999 | 172.07 | 125044.58 | 726.70 2013-12-17 06:20:00 | 726.21001 | 734.72398 | 726.21001 | 734.72398 | 45.47 | 33231.37 | 730.82 2013-12-17 06:25:00 | 734.00000 | 750.00000 | 732.00000 | 750.00000 | 912.52 | 679322.11 | 744.44 2013-12-17 06:30:00 | 750.00000 | 759.00000 | 745.00000 | 749.00000 | 213.89 | 160963.24 | 752.55 2013-12-17 06:35:00 | 749.00000 | 758.64238 | 745.00000 | 749.00000 | 73.67 | 55048.26 | 747.23 2013-12-17 06:40:00 | 745.02000 | 748.99500 | 736.12000 | 745.18503 | 27.48 | 20454.37 | 744.45 2013-12-17 06:45:00 | 743.99500 | 744.10000 | 736.00000 | 738.00000 | 25.16 | 18604.59 | 739.35 2013-12-17 06:50:00 | 742.29999 | 742.69499 | 736.00001 | 742.69499 | 54.43 | 40234.92 | 739.17 2013-12-17 06:55:00 | 742.69499 | 759.65238 | 742.69499 | 758.99000 | 106.25 | 79986.57 | 752.80 2013-12-17 07:00:00 | 758.99000 | 763.44979 | 754.00000 | 762.97000 | 154.95 | 117935.73 | 761.10 2013-12-17 07:05:00 | 762.97000 | 770.00000 | 760.00000 | 770.00000 | 272.08 | 208499.20 | 766.32 2013-12-17 07:10:00 | 770.00000 | 776.62200 | 768.00000 | 774.09500 | 380.01 | 293811.78 | 773.16 2013-12-17 07:15:00 | 774.00000 | 776.00000 | 760.00100 | 765.00000 | 196.76 | 151831.41 | 771.66 2013-12-17 07:20:00 | 770.00000 | 777.00000 | 764.99000 | 768.99500 | 131.33 | 101721.77 | 774.53 2013-12-17 07:25:00 | 765.14000 | 773.00000 | 760.00001 | 772.00000 | 100.11 | 76861.82 | 767.78 2013-12-17 07:30:00 | 769.99500 | 773.00000 | 761.00000 | 767.00000 | 55.17 | 42233.63 | 765.50 2013-12-17 07:35:00 | 767.00000 | 767.00000 | 750.00000 | 750.00000 | 146.94 | 111588.09 | 759.43 2013-12-17 07:40:00 | 751.00000 | 752.00000 | 730.99990 | 733.01000 | 333.74 | 246417.78 | 738.35 2013-12-17 07:45:00 | 739.99999 | 745.89000 | 732.99900 | 745.88500 | 34.57 | 25616.38 | 741.10 2013-12-17 07:50:00 | 742.97300 | 748.62100 | 742.97300 | 747.54000 | 42.30 | 31593.66 | 746.89 2013-12-17 07:55:00 | 747.54000 | 748.00000 | 737.00000 | 747.00001 | 30.80 | 22928.81 | 744.42 2013-12-17 08:00:00 | 746.99999 | 756.00000 | 736.00001 | 750.00000 | 239.77 | 179643.55 | 749.25 2013-12-17 08:05:00 | 755.00000 | 780.00000 | 750.13501 | 769.99999 | 239.21 | 184681.32 | 772.03 2013-12-17 08:10:00 | 774.71999 | 779.99995 | 761.00250 | 769.13500 | 23.78 | 18317.57 | 770.20 2013-12-17 08:15:00 | 769.13504 | 775.00000 | 763.00000 | 764.27000 | 86.11 | 66155.15 | 768.23 2013-12-17 08:20:00 | 764.26001 | 777.00000 | 764.10000 | 768.00000 | 61.73 | 47714.22 | 773.01 2013-12-17 08:25:00 | 769.99500 | 770.00000 | 767.00000 | 767.00000 | 6.27 | 4810.08 | 767.18 2013-12-17 08:30:00 | 767.00000 | 770.00000 | 756.04001 | 756.04001 | 15.40 | 11737.79 | 762.24 2013-12-17 08:35:00 | 768.99500 | 769.00000 | 756.22252 | 760.00000 | 13.10 | 9966.31 | 760.86 2013-12-17 08:40:00 | 767.26619 | 769.00000 | 757.10000 | 768.25100 | 6.57 | 5047.58 | 768.22 2013-12-17 08:45:00 | 764.40974 | 770.00000 | 756.51001 | 765.00000 | 34.01 | 26061.32 | 766.20 2013-12-17 08:50:00 | 764.99500 | 772.00000 | 756.50439 | 772.00000 | 66.73 | 51287.93 | 768.54 2013-12-17 08:55:00 | 759.30400 | 774.97990 | 758.03003 | 758.03003 | 35.51 | 27432.60 | 772.52 2013-12-17 09:00:00 | 770.99500 | 774.98990 | 756.50000 | 771.90000 | 89.28 | 68053.16 | 762.21 2013-12-17 09:05:00 | 760.00000 | 768.84499 | 743.00000 | 749.30000 | 157.81 | 118573.86 | 751.37 2013-12-17 09:10:00 | 749.30000 | 749.99000 | 743.11000 | 746.74600 | 9.20 | 6847.47 | 744.13 2013-12-17 09:15:00 | 747.11000 | 770.00000 | 747.11000 | 756.01000 | 220.89 | 168625.47 | 763.38 2013-12-17 09:20:00 | 765.52728 | 769.89000 | 756.51500 | 758.88001 | 49.00 | 37421.48 | 763.65 2013-12-17 09:25:00 | 758.88001 | 764.00000 | 750.00000 | 751.03003 | 34.73 | 26193.27 | 754.21 2013-12-17 09:30:00 | 751.04004 | 754.84947 | 750.00000 | 750.00000 | 42.73 | 32079.05 | 750.76 2013-12-17 09:35:00 | 751.55000 | 752.00000 | 746.01000 | 749.90000 | 19.73 | 14797.07 | 750.15 2013-12-17 09:40:00 | 749.20753 | 750.00000 | 746.00000 | 748.80000 | 21.36 | 15984.44 | 748.27 2013-12-17 09:45:00 | 746.00001 | 748.79000 | 744.00000 | 745.20000 | 39.90 | 29723.67 | 745.04 2013-12-17 09:50:00 | 744.59700 | 749.54879 | 744.00000 | 748.90000 | 19.70 | 14693.99 | 745.90 2013-12-17 09:55:00 | 748.90000 | 750.00000 | 746.00000 | 746.10000 | 35.91 | 26867.62 | 748.22 2013-12-17 10:00:00 | 749.89999 | 749.90000 | 736.00000 | 740.99500 | 225.59 | 167532.22 | 742.63 2013-12-17 10:05:00 | 739.99500 | 739.99500 | 730.00000 | 735.00000 | 83.84 | 61419.24 | 732.56 2013-12-17 10:10:00 | 731.21300 | 735.00000 | 731.21300 | 733.46471 | 28.84 | 21128.08 | 732.47 2013-12-17 10:15:00 | 733.46471 | 733.46471 | 730.00000 | 732.22000 | 151.63 | 110738.25 | 730.33 2013-12-17 10:20:00 | 732.22000 | 735.00000 | 732.22000 | 735.00000 | 35.95 | 26402.83 | 734.42 2013-12-17 10:25:00 | 735.00000 | 735.73499 | 732.00000 | 735.73499 | 21.56 | 15819.16 | 733.82 2013-12-17 10:30:00 | 735.73499 | 741.61499 | 735.00000 | 741.61499 | 10.65 | 7866.57 | 738.42 2013-12-17 10:35:00 | 735.62500 | 747.49499 | 735.62500 | 747.49499 | 11.35 | 8406.98 | 740.78 2013-12-17 10:40:00 | 738.64000 | 748.00000 | 738.61000 | 738.79502 | 14.26 | 10648.03 | 746.49 2013-12-17 10:45:00 | 747.77900 | 748.20000 | 747.77900 | 747.77900 | 0.61 | 456.48 | 748.05 2013-12-17 10:50:00 | 747.00000 | 753.10000 | 747.00000 | 751.00000 | 103.15 | 77574.81 | 752.09 2013-12-17 10:55:00 | 750.99500 | 751.00000 | 740.01001 | 751.00000 | 6.81 | 5050.14 | 741.88 2013-12-17 11:00:00 | 745.00000 | 757.77000 | 744.99000 | 753.37499 | 72.20 | 54516.71 | 755.04 2013-12-17 11:05:00 | 755.00000 | 763.00000 | 752.03800 | 763.00000 | 24.61 | 18702.36 | 759.99 2013-12-17 11:10:00 | 762.50900 | 764.90002 | 730.00000 | 750.00000 | 390.21 | 288304.74 | 738.84 2013-12-17 11:15:00 | 748.88000 | 748.88000 | 740.01500 | 744.65500 | 1.02 | 754.28 | 743.11 2013-12-17 11:20:00 | 744.65500 | 746.00499 | 735.37000 | 735.51500 | 2.28 | 1678.60 | 736.37 2013-12-17 11:25:00 | 740.16999 | 740.99899 | 735.00000 | 739.99899 | 41.33 | 30410.15 | 735.77 2013-12-17 11:30:00 | 735.40001 | 741.89999 | 732.01001 | 741.77100 | 51.64 | 37956.88 | 735.06 2013-12-17 11:35:00 | 738.01000 | 745.00000 | 738.00999 | 744.00000 | 21.92 | 16294.71 | 743.21 2013-12-17 11:40:00 | 744.00000 | 745.53899 | 736.01000 | 745.00000 | 22.29 | 16432.29 | 737.13 2013-12-17 11:45:00 | 744.99497 | 745.00000 | 736.01000 | 744.77499 | 10.66 | 7864.84 | 737.89 2013-12-17 11:50:00 | 743.59500 | 745.00000 | 737.01500 | 741.50264 | 12.32 | 9172.59 | 744.28 2013-12-17 11:55:00 | 737.01000 | 741.50263 | 731.77100 | 731.77100 | 44.03 | 32392.89 | 735.66 2013-12-17 12:00:00 | 736.99500 | 738.80000 | 731.44995 | 738.80000 | 10.43 | 7654.13 | 734.12 2013-12-17 12:05:00 | 735.00000 | 738.79999 | 732.00000 | 737.75000 | 43.77 | 32059.10 | 732.42 2013-12-17 12:10:00 | 732.12300 | 735.00139 | 732.12300 | 735.00000 | 10.77 | 7893.23 | 732.57 2013-12-17 12:15:00 | 735.00000 | 735.00140 | 735.00000 | 735.00140 | 1.75 | 1287.98 | 735.00 2013-12-17 12:20:00 | 735.00000 | 738.16749 | 732.00000 | 738.16749 | 42.45 | 31162.36 | 734.07 2013-12-17 12:25:00 | 738.17249 | 739.00000 | 732.00000 | 732.00000 | 35.05 | 25798.99 | 736.11 2013-12-17 12:30:00 | 733.00000 | 736.85238 | 733.00000 | 734.00000 | 26.63 | 19567.63 | 734.87 2013-12-17 12:35:00 | 734.00000 | 734.00000 | 722.15380 | 731.97499 | 62.33 | 45520.27 | 730.28 2013-12-17 12:40:00 | 722.54401 | 727.00000 | 715.00000 | 716.78300 | 123.28 | 88511.72 | 717.95 2013-12-17 12:45:00 | 717.00000 | 729.50699 | 715.00000 | 729.49199 | 138.47 | 99688.14 | 719.93 2013-12-17 12:50:00 | 728.46497 | 730.00000 | 716.01000 | 726.99500 | 73.09 | 53045.60 | 725.72 2013-12-17 12:55:00 | 717.85802 | 725.99500 | 715.00100 | 722.99500 | 106.27 | 76084.18 | 715.95 2013-12-17 13:00:00 | 722.99500 | 724.00000 | 714.00000 | 715.05000 | 104.13 | 74584.43 | 716.23 2013-12-17 13:05:00 | 715.05000 | 715.05000 | 705.00000 | 705.00000 | 517.80 | 367215.24 | 709.19 2013-12-17 13:10:00 | 706.00500 | 719.69000 | 705.00000 | 707.00000 | 267.14 | 189444.81 | 709.15 2013-12-17 13:15:00 | 706.00000 | 715.99000 | 705.00000 | 714.00000 | 81.32 | 57681.68 | 709.33 2013-12-17 13:20:00 | 713.99500 | 718.80000 | 705.00000 | 705.31000 | 107.26 | 76402.27 | 712.32 2013-12-17 13:25:00 | 710.00000 | 710.00000 | 706.30000 | 707.10000 | 15.81 | 11193.98 | 707.88 2013-12-17 13:30:00 | 709.99999 | 713.55705 | 707.11001 | 713.55705 | 7.29 | 5173.30 | 710.04 2013-12-17 13:35:00 | 713.55705 | 718.00000 | 707.50000 | 715.99500 | 36.75 | 26059.17 | 709.18 2013-12-17 13:40:00 | 715.99500 | 717.00000 | 706.31337 | 708.00001 | 107.10 | 76485.19 | 714.13 2013-12-17 13:45:00 | 710.00000 | 715.37503 | 707.01000 | 708.30000 | 36.97 | 26177.74 | 708.00 2013-12-17 13:50:00 | 708.30000 | 712.00000 | 708.30000 | 712.00000 | 21.01 | 14917.17 | 709.87 2013-12-17 13:55:00 | 712.00000 | 717.00000 | 708.30001 | 717.00000 | 24.41 | 17452.83 | 715.05 2013-12-17 14:00:00 | 716.99500 | 716.99500 | 709.99999 | 715.00000 | 33.13 | 23592.43 | 712.01 2013-12-17 14:05:00 | 715.00000 | 716.38999 | 710.00030 | 716.00000 | 34.65 | 24798.87 | 715.70 2013-12-17 14:10:00 | 716.00000 | 725.00000 | 716.00000 | 723.00000 | 89.01 | 63996.33 | 718.97 2013-12-17 14:15:00 | 724.00000 | 731.47908 | 717.00000 | 730.00000 | 92.23 | 66991.95 | 726.34 2013-12-17 14:20:00 | 731.47908 | 733.42999 | 720.02002 | 720.02002 | 44.01 | 31985.67 | 726.75 2013-12-17 14:25:00 | 722.00000 | 732.97532 | 720.05000 | 720.15001 | 14.72 | 10725.68 | 728.45 2013-12-17 14:30:00 | 720.15001 | 727.99500 | 720.00001 | 725.00000 | 2.90 | 2099.20 | 724.60 2013-12-17 14:35:00 | 725.00000 | 725.00000 | 720.00001 | 724.99900 | 23.07 | 16709.04 | 724.35 2013-12-17 14:40:00 | 724.99900 | 732.00000 | 724.99900 | 732.00000 | 34.17 | 24878.75 | 728.17 2013-12-17 14:45:00 | 726.00500 | 732.00000 | 726.00500 | 730.00000 | 29.73 | 21699.49 | 729.97 2013-12-17 14:50:00 | 731.00000 | 735.00000 | 722.53000 | 734.00000 | 103.51 | 75186.74 | 726.41 2013-12-17 14:55:00 | 734.43700 | 736.26999 | 734.00000 | 736.26999 | 72.56 | 53313.71 | 734.71 2013-12-17 15:00:00 | 736.00000 | 738.99000 | 734.00000 | 738.00000 | 13.15 | 9702.42 | 737.71 2013-12-17 15:05:00 | 738.00000 | 740.00000 | 735.10000 | 735.10000 | 119.37 | 88086.94 | 737.91 2013-12-17 15:10:00 | 735.10000 | 738.95000 | 735.10000 | 738.94800 | 7.79 | 5743.52 | 737.31 2013-12-17 15:15:00 | 735.10500 | 738.95000 | 735.00000 | 735.20000 | 15.31 | 11255.94 | 735.29 2013-12-17 15:20:00 | 736.00000 | 738.20999 | 720.00000 | 730.00500 | 88.33 | 64141.51 | 726.13 2013-12-17 15:25:00 | 721.07300 | 736.85436 | 720.00001 | 732.50000 | 44.28 | 32279.57 | 728.98 2013-12-17 15:30:00 | 731.98998 | 732.50000 | 721.01500 | 721.02201 | 12.68 | 9252.50 | 729.80 2013-12-17 15:35:00 | 721.01500 | 724.00000 | 719.00000 | 719.00001 | 67.47 | 48650.13 | 721.06 2013-12-17 15:40:00 | 719.00001 | 720.20000 | 717.00001 | 717.00001 | 6.60 | 4742.21 | 718.50 2013-12-17 15:45:00 | 717.00001 | 720.00000 | 715.00000 | 716.76500 | 50.07 | 35838.79 | 715.76 2013-12-17 15:50:00 | 718.00100 | 725.00000 | 718.00000 | 725.00000 | 90.96 | 65539.14 | 720.50 2013-12-17 15:55:00 | 725.00000 | 725.47099 | 720.15000 | 722.40000 | 6.11 | 4424.89 | 724.32 2013-12-17 16:00:00 | 722.40000 | 727.00000 | 721.01001 | 724.90000 | 4.59 | 3321.87 | 723.19 2013-12-17 16:05:00 | 722.00000 | 726.64000 | 720.01000 | 720.21000 | 53.66 | 38751.61 | 722.21 2013-12-17 16:10:00 | 726.00000 | 726.40258 | 720.28700 | 724.28000 | 10.17 | 7382.09 | 725.57 2013-12-17 16:15:00 | 724.28000 | 724.28000 | 722.00000 | 724.28000 | 17.42 | 12612.23 | 724.17 2013-12-17 16:20:00 | 725.00427 | 726.00000 | 722.10000 | 726.00000 | 12.51 | 9061.07 | 724.42 2013-12-17 16:25:00 | 726.00000 | 728.00000 | 726.00000 | 728.00000 | 34.78 | 25294.91 | 727.26 2013-12-17 16:30:00 | 727.00000 | 728.00000 | 727.00000 | 728.00000 | 13.36 | 9720.75 | 727.67 2013-12-17 16:35:00 | 728.00000 | 729.62999 | 724.00500 | 725.00000 | 9.82 | 7135.91 | 726.58 2013-12-17 16:40:00 | 723.23700 | 728.01000 | 722.02319 | 725.00000 | 7.66 | 5544.16 | 723.92 2013-12-17 16:45:00 | 725.00000 | 730.00000 | 722.02318 | 725.00001 | 40.26 | 29338.70 | 728.67 2013-12-17 16:50:00 | 728.00000 | 730.00000 | 723.00500 | 723.00500 | 28.65 | 20881.28 | 728.86 2013-12-17 16:55:00 | 729.99500 | 730.00000 | 725.00000 | 730.00000 | 4.18 | 3052.35 | 729.98 2013-12-17 17:00:00 | 730.00000 | 733.00000 | 725.72999 | 727.00001 | 25.91 | 18928.08 | 730.46 2013-12-17 17:05:00 | 733.00000 | 734.56000 | 727.50000 | 734.56000 | 12.53 | 9186.87 | 733.44 2013-12-17 17:10:00 | 734.56000 | 736.00000 | 734.00000 | 736.00000 | 13.55 | 9959.08 | 735.00 2013-12-17 17:15:00 | 730.86200 | 745.00000 | 730.00001 | 737.00500 | 125.54 | 93178.18 | 742.24 2013-12-17 17:20:00 | 740.60000 | 750.00000 | 738.00000 | 749.00000 | 379.79 | 284436.26 | 748.92 2013-12-17 17:25:00 | 749.99000 | 750.36140 | 742.70000 | 749.50900 | 119.79 | 89549.73 | 747.54 2013-12-17 17:30:00 | 749.50000 | 749.50900 | 742.12300 | 743.99091 | 45.21 | 33715.40 | 745.75 2013-12-17 17:35:00 | 744.79000 | 748.10000 | 740.97000 | 742.00000 | 34.20 | 25440.30 | 743.82 2013-12-17 17:40:00 | 742.00000 | 745.90000 | 735.00000 | 735.02000 | 84.90 | 62486.86 | 735.97 2013-12-17 17:45:00 | 739.85000 | 740.69990 | 735.00000 | 740.69990 | 49.32 | 36417.16 | 738.42 2013-12-17 17:50:00 | 740.63000 | 740.69990 | 731.00000 | 740.00000 | 81.82 | 60186.94 | 735.64 2013-12-17 17:55:00 | 738.67500 | 740.72990 | 730.21000 | 740.00000 | 37.86 | 27973.32 | 738.81 2013-12-17 18:00:00 | 740.00000 | 740.05291 | 735.00000 | 739.74899 | 28.17 | 20812.94 | 738.87 2013-12-17 18:05:00 | 739.73899 | 739.74900 | 739.73899 | 739.74899 | 5.52 | 4080.61 | 739.75 2013-12-17 18:10:00 | 739.00000 | 741.47062 | 732.36002 | 741.47062 | 58.91 | 43485.34 | 738.11 2013-12-17 18:15:00 | 741.46562 | 744.40337 | 732.45100 | 735.73499 | 133.12 | 98054.27 | 736.58 2013-12-17 18:20:00 | 735.00000 | 745.00000 | 735.00000 | 745.00000 | 42.54 | 31560.92 | 741.92 2013-12-17 18:25:00 | 744.42100 | 745.00000 | 740.00001 | 745.00000 | 4.63 | 3446.19 | 743.59 2013-12-17 18:30:00 | 744.00000 | 748.00000 | 741.85000 | 747.77000 | 45.70 | 34161.83 | 747.53 2013-12-17 18:35:00 | 747.64607 | 749.40000 | 746.00000 | 746.00000 | 25.56 | 19123.17 | 748.03 2013-12-17 18:40:00 | 749.40000 | 749.40000 | 746.00000 | 748.50000 | 11.56 | 8647.23 | 748.10 2013-12-17 18:45:00 | 746.89687 | 748.39999 | 746.00000 | 747.00000 | 17.59 | 13124.87 | 746.04 2013-12-17 18:50:00 | 747.00000 | 747.00000 | 746.00000 | 746.00000 | 4.52 | 3371.95 | 746.41 2013-12-17 18:55:00 | 746.00001 | 747.99500 | 740.00000 | 745.99500 | 56.32 | 41931.51 | 744.50 2013-12-17 19:00:00 | 745.99500 | 745.99500 | 734.00000 | 743.30000 | 56.76 | 41868.96 | 737.61 2013-12-17 19:05:00 | 742.14500 | 742.14500 | 735.36061 | 740.00000 | 2.41 | 1780.19 | 739.87 2013-12-17 19:10:00 | 739.00000 | 739.00000 | 735.20000 | 735.30000 | 15.69 | 11538.44 | 735.43 2013-12-17 19:15:00 | 735.30000 | 739.99499 | 734.10000 | 735.30000 | 29.52 | 21692.01 | 734.88 2013-12-17 19:20:00 | 736.00000 | 748.00000 | 735.31000 | 740.00500 | 50.98 | 37875.54 | 742.91 2013-12-17 19:25:00 | 740.73999 | 747.55000 | 740.73999 | 747.55000 | 10.74 | 7990.14 | 744.15 2013-12-17 19:30:00 | 747.54500 | 747.55000 | 740.20000 | 744.99500 | 9.81 | 7277.71 | 741.68 2013-12-17 19:35:00 | 740.20000 | 744.99999 | 740.00000 | 740.00000 | 11.72 | 8674.58 | 740.24 2013-12-17 19:40:00 | 740.00000 | 744.99999 | 740.00000 | 744.99999 | 0.45 | 337.03 | 744.21 2013-12-17 19:45:00 | 744.74400 | 745.99999 | 744.74400 | 745.01110 | 12.91 | 9620.55 | 745.07 2013-12-17 19:50:00 | 745.96999 | 745.99000 | 745.01108 | 745.01110 | 26.06 | 19429.56 | 745.45 2013-12-17 19:55:00 | 745.10000 | 745.10000 | 740.00000 | 744.94998 | 22.88 | 16989.94 | 742.57 2013-12-17 20:00:00 | 740.00000 | 744.94998 | 735.30000 | 742.00000 | 26.60 | 19610.66 | 737.14 2013-12-17 20:05:00 | 742.00000 | 744.00000 | 735.33000 | 744.00000 | 11.44 | 8488.29 | 742.02 2013-12-17 20:10:00 | 743.99999 | 743.99999 | 735.32000 | 741.22000 | 10.48 | 7782.03 | 742.40 2013-12-17 20:15:00 | 741.22000 | 741.22000 | 735.32000 | 735.32000 | 7.31 | 5384.86 | 736.22 2013-12-17 20:20:00 | 740.00000 | 740.00000 | 735.32000 | 739.80000 | 11.15 | 8202.46 | 735.42 2013-12-17 20:25:00 | 735.32000 | 739.80000 | 731.70000 | 731.70000 | 57.26 | 42067.37 | 734.64 2013-12-17 20:30:00 | 732.00000 | 738.20951 | 731.31000 | 731.31000 | 9.06 | 6635.83 | 732.76 2013-12-17 20:35:00 | 731.31500 | 739.69998 | 725.00000 | 726.01001 | 349.42 | 254395.67 | 728.06 2013-12-17 20:40:00 | 726.01501 | 729.99900 | 725.63000 | 726.34874 | 5.60 | 4068.18 | 726.47 2013-12-17 20:45:00 | 728.34874 | 728.99999 | 725.71390 | 725.88400 | 29.09 | 21134.03 | 726.46 2013-12-17 20:50:00 | 725.88400 | 729.00000 | 725.00000 | 729.00000 | 55.03 | 39953.21 | 726.03 2013-12-17 20:55:00 | 725.06900 | 729.00000 | 724.11000 | 725.10000 | 3.58 | 2601.91 | 727.12 2013-12-17 21:00:00 | 724.11001 | 728.99500 | 720.50000 | 720.51000 | 27.04 | 19587.81 | 724.34 2013-12-17 21:05:00 | 720.51000 | 724.00000 | 720.51000 | 721.00000 | 7.18 | 5173.22 | 720.80 2013-12-17 21:10:00 | 721.00000 | 721.62340 | 720.28000 | 721.62340 | 6.47 | 4663.69 | 720.73 2013-12-17 21:15:00 | 722.00000 | 722.00000 | 720.00000 | 720.62340 | 20.33 | 14655.78 | 720.95 2013-12-17 21:20:00 | 720.70000 | 725.00000 | 720.70000 | 721.12340 | 4.43 | 3201.08 | 722.94 2013-12-17 21:25:00 | 724.99999 | 725.00000 | 722.27249 | 725.00000 | 4.12 | 2985.92 | 724.69 2013-12-17 21:30:00 | 725.00000 | 730.00000 | 725.00000 | 729.50000 | 27.00 | 19665.22 | 728.28 2013-12-17 21:35:00 | 729.99000 | 729.99500 | 725.10001 | 727.99500 | 1.71 | 1248.70 | 728.50 2013-12-17 21:40:00 | 725.00001 | 728.00000 | 721.27249 | 727.99500 | 9.23 | 6695.63 | 725.48 2013-12-17 21:45:00 | 727.99500 | 728.76200 | 721.38370 | 728.75700 | 12.51 | 9078.36 | 725.91 2013-12-17 21:50:00 | 722.50500 | 730.00000 | 722.00000 | 728.49999 | 30.11 | 21834.08 | 725.20 2013-12-17 21:55:00 | 728.49999 | 728.49999 | 723.00000 | 728.47999 | 9.25 | 6691.34 | 723.41 2013-12-17 22:00:00 | 723.00001 | 728.18487 | 723.00000 | 724.99999 | 1.88 | 1364.10 | 726.75 2013-12-17 22:05:00 | 723.23794 | 725.72498 | 723.00000 | 725.72498 | 3.31 | 2390.52 | 723.06 2013-12-17 22:10:00 | 724.00001 | 725.72499 | 724.00000 | 725.00000 | 5.56 | 4034.50 | 724.99 2013-12-17 22:15:00 | 723.10001 | 724.99999 | 720.00000 | 724.99000 | 37.56 | 27089.16 | 721.29 2013-12-17 22:20:00 | 724.99000 | 725.00000 | 722.01000 | 722.01000 | 11.34 | 8221.15 | 724.96 2013-12-17 22:25:00 | 722.01000 | 725.72499 | 720.10000 | 725.72498 | 40.38 | 29260.70 | 724.69 2013-12-17 22:30:00 | 720.10500 | 724.19125 | 716.00000 | 719.98997 | 100.56 | 72244.82 | 718.40 2013-12-17 22:35:00 | 718.99999 | 719.00000 | 710.00000 | 714.00000 | 254.18 | 181097.18 | 712.46 2013-12-17 22:40:00 | 711.32160 | 720.00000 | 700.00000 | 714.06960 | 1499.90 | 1053674.41 | 702.49 2013-12-17 22:45:00 | 704.34928 | 714.97888 | 700.93485 | 714.70000 | 41.62 | 29618.56 | 711.63 2013-12-17 22:50:00 | 713.15252 | 718.55376 | 712.51000 | 718.55376 | 18.94 | 13557.75 | 715.69 2013-12-17 22:55:00 | 713.04101 | 718.45000 | 713.02602 | 717.00000 | 8.01 | 5721.69 | 714.10 2013-12-17 23:00:00 | 718.45000 | 720.00000 | 713.00000 | 713.00500 | 125.50 | 89697.75 | 714.73 2013-12-17 23:05:00 | 713.00000 | 724.99000 | 713.00000 | 724.58400 | 43.77 | 31501.21 | 719.64 2013-12-17 23:10:00 | 724.58300 | 727.16000 | 713.00000 | 725.10001 | 42.50 | 30840.82 | 725.63 2013-12-17 23:15:00 | 725.00000 | 725.68156 | 712.00000 | 724.58300 | 84.49 | 60790.22 | 719.53 2013-12-17 23:20:00 | 720.00000 | 724.42997 | 715.30000 | 715.30000 | 5.70 | 4091.29 | 718.32 2013-12-17 23:25:00 | 715.30500 | 723.75000 | 715.30000 | 723.75000 | 4.07 | 2918.05 | 716.10 2013-12-17 23:30:00 | 723.51540 | 723.51540 | 709.55079 | 722.00000 | 102.72 | 73085.53 | 711.49 2013-12-17 23:35:00 | 721.80000 | 722.89999 | 710.40000 | 722.48000 | 5.25 | 3789.18 | 722.05 2013-12-17 23:40:00 | 719.99999 | 720.00000 | 719.51500 | 719.99500 | 6.18 | 4451.73 | 720.00 2013-12-17 23:45:00 | 716.08000 | 720.00000 | 710.87084 | 711.41400 | 4.75 | 3392.34 | 713.98 2013-12-17 23:50:00 | 711.41400 | 717.99499 | 709.61500 | 717.99499 | 12.93 | 9182.67 | 710.40 2013-12-17 23:55:00 | 715.00000 | 715.00000 | 715.00000 | 715.00000 | 0.32 | 230.68 | 715.00 2013-12-18 00:00:00 | 715.00000 | 717.01500 | 708.00000 | 716.99500 | 40.07 | 28433.88 | 709.68 2013-12-18 00:05:00 | . | . | . | . | . | . | . 2013-12-18 00:10:00 | 714.00000 | 714.00000 | 711.00000 | 714.00000 | 1.07 | 764.51 | 711.53 2013-12-18 00:15:00 | 714.00000 | 714.00000 | 708.20175 | 709.00000 | 2.85 | 2020.99 | 708.51 2013-12-18 00:20:00 | 708.30000 | 708.99999 | 701.00000 | 704.99999 | 189.64 | 133564.01 | 704.29 2013-12-18 00:25:00 | 702.00000 | 709.00000 | 702.00000 | 703.00000 | 14.57 | 10252.59 | 703.72 2013-12-18 00:30:00 | 708.99500 | 710.00000 | 701.23000 | 705.00000 | 5.45 | 3845.85 | 705.28 2013-12-18 00:35:00 | 705.00000 | 709.99999 | 700.00000 | 700.00000 | 157.83 | 110865.39 | 702.44 2013-12-18 00:40:00 | 700.00000 | 700.00000 | 700.00000 | 700.00000 | 1.27 | 888.21 | 700.00