# Last edited on 2014-01-31 00:44:37 by stolfilocal
# Exchange MtGOX (USD per BTC) 2014-01-18 to 2014-01-30, 1 hour intervals.
Timestamp           !       Open !       High !        Low !      Close !   V.BTC !      V.USD ! WTPrice
2014-01-17 23:00:00 |  894.56700 |  895.00000 |  879.89700 |  894.40000 |  341.29 |  302447.96 |  886.20
2014-01-18 00:00:00 |  894.91910 |  909.89000 |  891.12000 |  905.69000 |  434.84 |  392379.94 |  902.36
2014-01-18 01:00:00 |  905.40000 |  909.89000 |  901.50002 |  904.25502 |  136.44 |  123880.17 |  907.94
2014-01-18 02:00:00 |  908.70000 |  909.89000 |  885.00000 |  902.00000 |  576.47 |  516271.06 |  895.58
2014-01-18 03:00:00 |  901.70000 |  904.88999 |  890.50500 |  902.70000 |  174.26 |  156991.10 |  900.93
2014-01-18 04:00:00 |  903.00000 |  910.00001 |  890.60000 |  910.00000 |  233.63 |  211416.82 |  904.93
2014-01-18 05:00:00 |  910.00000 |  913.69899 |  908.00000 |  913.68899 |  204.57 |  186640.30 |  912.33
2014-01-18 06:00:00 |  913.68899 |  917.69899 |  909.00005 |  917.60000 |  333.94 |  305934.34 |  916.15
2014-01-18 07:00:00 |  916.90000 |  917.69899 |  908.00000 |  917.69000 |  141.43 |  129509.87 |  915.74
2014-01-18 08:00:00 |  908.03000 |  918.69999 |  907.00001 |  911.11502 |  267.16 |  244945.97 |  916.85
2014-01-18 09:00:00 |  917.00000 |  919.00000 |  908.01600 |  908.01600 |  236.54 |  217027.52 |  917.49
2014-01-18 10:00:00 |  908.01600 |  922.00000 |  907.22504 |  921.82100 |  279.58 |  257006.24 |  919.26
2014-01-18 11:00:00 |  921.82100 |  922.00000 |  912.14301 |  919.99000 |  180.00 |  165918.51 |  921.76
2014-01-18 12:00:00 |  919.99000 |  923.00000 |  913.40500 |  920.50000 |  238.72 |  219829.48 |  920.88
2014-01-18 13:00:00 |  917.80000 |  925.00000 |  916.02500 |  924.93138 |  259.57 |  239403.16 |  922.30
2014-01-18 14:00:00 |  924.93138 |  925.00000 |  916.01000 |  924.97913 |  267.59 |  246803.52 |  922.33
2014-01-18 15:00:00 |  924.58000 |  924.59100 |  901.00000 |  905.18500 |  536.59 |  489280.44 |  911.83
2014-01-18 16:00:00 |  905.36500 |  912.80000 |  900.00000 |  902.22004 |  278.02 |  251599.35 |  904.96
2014-01-18 17:00:00 |  902.22004 |  918.93759 |  902.21505 |  906.73702 |  217.76 |  198638.27 |  912.18
2014-01-18 18:00:00 |  907.16004 |  924.24989 |  907.14005 |  921.36497 |  287.96 |  264538.85 |  918.67
2014-01-18 19:00:00 |  921.39500 |  923.13468 |  911.00502 |  917.00000 |   66.78 |   61501.75 |  920.93
2014-01-18 20:00:00 |  916.99500 |  922.85000 |  913.00000 |  913.11504 |   70.85 |   65106.96 |  918.98
2014-01-18 21:00:00 |  918.00000 |  922.83999 |  911.85005 |  913.00000 |   55.03 |   50527.44 |  918.11
2014-01-18 22:00:00 |  917.99499 |  917.99999 |  909.00000 |  911.22979 |  111.17 |  101195.72 |  910.31
2014-01-18 23:00:00 |  909.10000 |  916.51992 |  902.12000 |  906.00500 |  166.63 |  151031.01 |  906.36
2014-01-19 00:00:00 |  906.00000 |  915.00000 |  905.00000 |  909.77000 |   99.13 |   89987.43 |  907.73
2014-01-19 01:00:00 |  905.21000 |  909.99999 |  902.77014 |  908.98496 |   37.68 |   34117.97 |  905.55
2014-01-19 02:00:00 |  902.87016 |  908.89498 |  902.77014 |  908.62865 |   44.96 |   40649.53 |  904.17
2014-01-19 03:00:00 |  905.37981 |  909.99500 |  905.00000 |  905.00000 |   14.20 |   12865.73 |  905.84
2014-01-19 04:00:00 |  905.00000 |  909.88500 |  902.65000 |  905.00000 |   31.72 |   28668.09 |  903.76
2014-01-19 05:00:00 |  902.80000 |  908.99999 |  902.12000 |  902.20000 |   35.16 |   31755.81 |  903.19
2014-01-19 06:00:00 |  902.21001 |  910.00000 |  902.01000 |  910.00000 |   48.70 |   44151.58 |  906.54
2014-01-19 07:00:00 |  909.99500 |  918.72000 |  902.65957 |  908.05504 |  131.58 |  120327.83 |  914.46
2014-01-19 08:00:00 |  918.00000 |  919.07543 |  908.30502 |  912.00001 |  143.15 |  131459.19 |  918.35
2014-01-19 09:00:00 |  919.00000 |  920.00000 |  910.74200 |  919.00000 |  181.08 |  166423.37 |  919.06
2014-01-19 10:00:00 |  919.00000 |  921.09999 |  910.26103 |  919.00000 |  180.04 |  165317.46 |  918.24
2014-01-19 11:00:00 |  918.99500 |  921.10000 |  910.36108 |  921.10000 |  169.92 |  156152.67 |  919.00
2014-01-19 12:00:00 |  920.43900 |  925.00000 |  912.03002 |  921.00000 |  395.51 |  365096.75 |  923.10
2014-01-19 13:00:00 |  924.00000 |  929.00000 |  913.99464 |  929.00000 |  196.69 |  182203.35 |  926.35
2014-01-19 14:00:00 |  928.98500 |  934.99999 |  922.01001 |  929.77000 |  457.17 |  425902.43 |  931.60
2014-01-19 15:00:00 |  928.34001 |  936.95377 |  928.34000 |  930.00002 |  468.32 |  437242.06 |  933.64
2014-01-19 16:00:00 |  934.00000 |  934.00000 |  925.00001 |  931.00000 |  317.43 |  295396.90 |  930.59
2014-01-19 17:00:00 |  933.89000 |  937.97999 |  927.00601 |  937.00000 |  194.32 |  181559.92 |  934.35
2014-01-19 18:00:00 |  936.99834 |  941.00000 |  923.00002 |  924.89144 | 1012.64 |  948127.09 |  936.29
2014-01-19 19:00:00 |  924.89644 |  934.29996 |  924.89144 |  933.90000 |  226.44 |  210981.12 |  931.74
2014-01-19 20:00:00 |  933.50000 |  941.00000 |  922.51000 |  930.00500 |  345.45 |  321894.14 |  931.82
2014-01-19 21:00:00 |  936.93988 |  937.90000 |  920.25000 |  934.49500 |  357.40 |  331707.91 |  928.11
2014-01-19 22:00:00 |  934.49500 |  939.00000 |  925.14007 |  938.69500 |  175.63 |  164120.17 |  934.45
2014-01-19 23:00:00 |  938.68000 |  958.24000 |  930.16504 |  954.99500 | 2195.73 | 2083446.88 |  948.86
2014-01-20 00:00:00 |  954.99999 |  960.00000 |  926.00000 |  938.58500 | 1279.70 | 1209903.45 |  945.46
2014-01-20 01:00:00 |  938.52496 |  949.82997 |  931.50000 |  940.54501 |  253.61 |  239047.48 |  942.57
2014-01-20 02:00:00 |  942.57974 |  970.00000 |  942.57974 |  955.00000 | 2084.86 | 2000847.75 |  959.70
2014-01-20 03:00:00 |  961.56942 |  980.59324 |  956.98502 |  963.15000 | 1428.88 | 1390879.16 |  973.41
2014-01-20 04:00:00 |  963.15000 |  970.00000 |  956.10000 |  965.09500 |  302.55 |  290928.15 |  961.59
2014-01-20 05:00:00 |  961.00001 |  965.00000 |  950.00000 |  950.90453 |  322.56 |  308757.09 |  957.20
2014-01-20 06:00:00 |  951.41004 |  970.98000 |  951.39505 |  952.50501 |  251.76 |  242025.91 |  961.33
2014-01-20 07:00:00 |  952.50501 |  967.41173 |  952.15543 |  955.43006 |  254.21 |  244128.54 |  960.36
2014-01-20 08:00:00 |  954.00000 |  966.86000 |  950.50000 |  962.49500 |  161.01 |  154852.71 |  961.75
2014-01-20 09:00:00 |  962.49500 |  965.89000 |  953.47267 |  965.68000 |  124.03 |  119529.52 |  963.73
2014-01-20 10:00:00 |  961.00000 |  966.69846 |  954.07935 |  955.03003 |  188.01 |  180998.75 |  962.71
2014-01-20 11:00:00 |  955.04004 |  969.60000 |  955.04004 |  961.00000 |  128.21 |  123909.57 |  966.48
2014-01-20 12:00:00 |  961.00500 |  969.00000 |  945.02000 |  945.21500 |  335.49 |  321148.74 |  957.24
2014-01-20 13:00:00 |  953.00000 |  961.95217 |  945.01000 |  947.00500 |  214.12 |  203991.58 |  952.70
2014-01-20 14:00:00 |  950.00000 |  959.78999 |  942.00001 |  943.00500 |  286.88 |  272526.73 |  949.96
2014-01-20 15:00:00 |  943.00500 |  952.98998 |  940.01112 |  948.98999 |  192.40 |  182030.72 |  946.09
2014-01-20 16:00:00 |  951.03297 |  954.00000 |  943.00000 |  945.50500 |  262.37 |  249478.45 |  950.86
2014-01-20 17:00:00 |  945.50500 |  954.49000 |  944.10000 |  954.49000 |  198.06 |  188310.34 |  950.77
2014-01-20 18:00:00 |  950.07459 |  960.00000 |  946.41002 |  952.00500 |  173.56 |  165606.02 |  954.15
2014-01-20 19:00:00 |  952.00500 |  966.29784 |  951.70000 |  966.29784 |  327.56 |  314829.27 |  961.12
2014-01-20 20:00:00 |  962.99900 |  974.00000 |  957.48073 |  971.00000 |  416.10 |  402464.23 |  967.23
2014-01-20 21:00:00 |  971.00000 |  974.63668 |  968.00000 |  968.00001 |  351.29 |  341005.22 |  970.73
2014-01-20 22:00:00 |  968.09548 |  973.98500 |  967.99000 |  967.99000 |  210.39 |  204300.81 |  971.04
2014-01-20 23:00:00 |  970.47492 |  972.00000 |  951.00000 |  956.00002 |  526.44 |  506599.66 |  962.32
2014-01-21 00:00:00 |  959.49999 |  974.40000 |  956.00002 |  965.51002 |  460.20 |  446176.15 |  969.53
2014-01-21 01:00:00 |  971.99000 |  974.17000 |  964.53056 |  972.95000 |  261.14 |  253696.29 |  971.48
2014-01-21 02:00:00 |  971.40000 |  973.99990 |  959.56791 |  962.99316 |  245.61 |  237753.92 |  968.01
2014-01-21 03:00:00 |  966.10964 |  972.99900 |  958.86521 |  964.99499 |  281.82 |  272262.51 |  966.07
2014-01-21 04:00:00 |  960.99000 |  972.00000 |  957.31015 |  965.00501 |  163.73 |  158226.78 |  966.36
2014-01-21 05:00:00 |  971.99500 |  972.99900 |  958.53555 |  963.00001 |  161.51 |  156326.11 |  967.92
2014-01-21 06:00:00 |  971.90000 |  972.99385 |  952.00001 |  957.66701 |  313.52 |  301388.31 |  961.30
2014-01-21 07:00:00 |  965.85641 |  967.00000 |  955.99909 |  964.95000 |  282.15 |  271333.75 |  961.65
2014-01-21 08:00:00 |  964.94500 |  966.99999 |  950.00000 |  950.56308 |  551.43 |  526637.70 |  955.04
2014-01-21 09:00:00 |  961.04619 |  964.99000 |  943.32000 |  954.92984 |  310.84 |  295923.27 |  952.00
2014-01-21 10:00:00 |  954.92984 |  961.96998 |  943.60002 |  961.58475 |  272.72 |  259589.41 |  951.86
2014-01-21 11:00:00 |  951.34003 |  969.99999 |  951.34003 |  967.89000 |  332.65 |  320398.93 |  963.18
2014-01-21 12:00:00 |  966.35500 |  967.89000 |  956.47077 |  963.00439 |  185.91 |  179371.55 |  964.83
2014-01-21 13:00:00 |  963.00439 |  969.90000 |  956.29949 |  959.13495 |  258.24 |  249157.75 |  964.82
2014-01-21 14:00:00 |  959.13495 |  967.00000 |  956.36454 |  967.00000 |  150.09 |  144770.37 |  964.56
2014-01-21 15:00:00 |  966.39499 |  967.00000 |  952.20001 |  960.00000 |  227.51 |  218591.54 |  960.80
2014-01-21 16:00:00 |  960.00000 |  966.20000 |  955.00001 |  958.00502 |  172.46 |  166146.28 |  963.41
2014-01-21 17:00:00 |  959.99999 |  965.00000 |  953.00020 |  954.80100 |  252.81 |  242569.42 |  959.50
2014-01-21 18:00:00 |  959.68070 |  966.02995 |  953.60001 |  958.00000 |  154.51 |  148332.98 |  960.00
2014-01-21 19:00:00 |  955.50000 |  968.99998 |  954.41204 |  966.24500 |  170.56 |  164468.63 |  964.26
2014-01-21 20:00:00 |  961.00001 |  969.10000 |  958.06504 |  959.00001 |  223.44 |  215476.31 |  964.38
2014-01-21 21:00:00 |  959.00501 |  969.00003 |  958.20369 |  960.05000 |  181.66 |  175207.82 |  964.49
2014-01-21 22:00:00 |  960.05001 |  970.00000 |  960.05000 |  960.50000 |  136.67 |  132224.20 |  967.49
2014-01-21 23:00:00 |  960.50000 |  971.45010 |  960.50000 |  962.36655 |  237.32 |  230167.53 |  969.85
2014-01-22 00:00:00 |  970.57947 |  972.66524 |  965.00000 |  966.11003 |  215.69 |  209288.94 |  970.32
2014-01-22 01:00:00 |  966.50000 |  974.00000 |  963.29857 |  974.00000 |  171.39 |  166262.69 |  970.09
2014-01-22 02:00:00 |  973.99629 |  974.00000 |  963.50000 |  967.99970 |   79.68 |   76943.71 |  965.62
2014-01-22 03:00:00 |  967.80000 |  970.49050 |  963.50002 |  963.79393 |   90.66 |   87619.99 |  966.49
2014-01-22 04:00:00 |  965.55100 |  969.98997 |  963.13000 |  968.97297 |  224.12 |  216006.42 |  963.79
2014-01-22 05:00:00 |  968.87776 |  969.87986 |  961.30415 |  966.30000 |   27.74 |   26759.62 |  964.62
2014-01-22 06:00:00 |  963.13499 |  966.28998 |  959.10300 |  959.10300 |   81.79 |   78721.63 |  962.51
2014-01-22 07:00:00 |  959.10300 |  964.51399 |  954.00000 |  959.99500 |  114.87 |  109804.41 |  955.92
2014-01-22 08:00:00 |  960.00000 |  962.70000 |  955.01000 |  958.99989 |   14.99 |   14350.17 |  957.13
2014-01-22 09:00:00 |  958.99989 |  962.00000 |  954.10000 |  955.00001 |   39.19 |   37467.96 |  956.05
2014-01-22 10:00:00 |  955.10000 |  961.00000 |  954.10000 |  954.14217 |   36.71 |   35106.16 |  956.38
2014-01-22 11:00:00 |  954.14218 |  960.00000 |  952.00000 |  952.00000 |  168.87 |  161347.84 |  955.48
2014-01-22 12:00:00 |  952.00500 |  957.99999 |  951.14486 |  951.20000 |   70.83 |   67494.64 |  952.97
2014-01-22 13:00:00 |  951.20000 |  956.95991 |  945.00000 |  945.00000 |  332.56 |  315381.87 |  948.35
2014-01-22 14:00:00 |  945.50000 |  954.00000 |  945.00000 |  949.99999 |  111.82 |  105930.81 |  947.36
2014-01-22 15:00:00 |  946.50000 |  950.00000 |  940.00000 |  940.00000 | 1072.69 | 1010377.18 |  941.91
2014-01-22 16:00:00 |  939.32086 |  955.29491 |  936.20000 |  955.00000 |  334.58 |  315051.97 |  941.64
2014-01-22 17:00:00 |  945.21267 |  952.80949 |  941.02000 |  942.00000 |  112.80 |  106419.83 |  943.45
2014-01-22 18:00:00 |  942.00000 |  942.76220 |  938.10000 |  940.00000 |  100.14 |   94184.16 |  940.52
2014-01-22 19:00:00 |  939.99999 |  949.69427 |  936.66501 |  943.89420 |  157.46 |  148092.26 |  940.48
2014-01-22 20:00:00 |  937.20500 |  943.89420 |  935.00000 |  939.00000 |  237.07 |  221971.10 |  936.30
2014-01-22 21:00:00 |  937.26000 |  955.99000 |  935.12000 |  954.00001 |  281.97 |  266614.62 |  945.55
2014-01-22 22:00:00 |  953.14307 |  955.98500 |  940.00000 |  948.99994 |  174.63 |  164955.52 |  944.63
2014-01-22 23:00:00 |  945.13370 |  954.00000 |  941.08399 |  951.00000 |   70.57 |   66955.66 |  948.78
2014-01-23 00:00:00 |  951.00001 |  957.99990 |  948.53580 |  952.00000 |  125.90 |  120156.94 |  954.40
2014-01-23 01:00:00 |  951.20001 |  958.99999 |  944.98130 |  953.00001 |  106.60 |  101861.71 |  955.56
2014-01-23 02:00:00 |  953.20011 |  958.95623 |  947.00001 |  947.67500 |   35.42 |   33698.82 |  951.53
2014-01-23 03:00:00 |  956.96994 |  956.96994 |  948.05438 |  955.98495 |   11.50 |   10955.83 |  952.61
2014-01-23 04:00:00 |  956.30700 |  958.64965 |  948.07001 |  950.00000 |   33.35 |   31875.56 |  955.86
2014-01-23 05:00:00 |  950.00000 |  958.64964 |  948.09952 |  954.95995 |   37.89 |   36036.69 |  951.02
2014-01-23 06:00:00 |  951.00000 |  954.72444 |  948.20000 |  948.20000 |   20.32 |   19274.88 |  948.42
2014-01-23 07:00:00 |  949.00000 |  954.23948 |  948.05438 |  948.05439 |   13.94 |   13252.99 |  950.46
2014-01-23 08:00:00 |  951.89999 |  953.98500 |  948.05438 |  948.05500 |    7.80 |    7421.35 |  951.71
2014-01-23 09:00:00 |  944.83900 |  949.90000 |  944.83900 |  948.00000 |    8.53 |    8088.15 |  948.36
2014-01-23 10:00:00 |  949.90000 |  954.99997 |  942.00001 |  945.58646 |  102.36 |   96804.35 |  945.75
2014-01-23 11:00:00 |  950.99499 |  953.00000 |  946.00000 |  949.00000 |   10.54 |    9995.69 |  948.68
2014-01-23 12:00:00 |  948.39999 |  950.84999 |  945.00000 |  945.00000 |   51.40 |   48670.65 |  946.88
2014-01-23 13:00:00 |  949.99999 |  949.99999 |  938.00000 |  940.00000 |  307.09 |  289482.97 |  942.66
2014-01-23 14:00:00 |  939.19300 |  945.00000 |  938.00500 |  944.32000 |   58.03 |   54676.15 |  942.21
2014-01-23 15:00:00 |  940.20000 |  945.00000 |  937.12135 |  941.20000 |   51.03 |   48040.19 |  941.45
2014-01-23 16:00:00 |  941.20000 |  950.00000 |  941.20000 |  943.00000 |  102.67 |   97216.77 |  946.86
2014-01-23 17:00:00 |  943.00000 |  954.99999 |  943.00000 |  949.14666 |   84.64 |   80595.09 |  952.24
2014-01-23 18:00:00 |  949.14666 |  955.00000 |  942.05600 |  954.00000 |  148.43 |  141221.40 |  951.42
2014-01-23 19:00:00 |  953.00000 |  953.89329 |  947.00000 |  947.00693 |   35.83 |   34053.01 |  950.29
2014-01-23 20:00:00 |  947.00693 |  952.34981 |  943.42400 |  950.99500 |   55.20 |   52253.10 |  946.63
2014-01-23 21:00:00 |  943.81001 |  952.20000 |  942.07768 |  949.99500 |   87.80 |   83184.76 |  947.45
2014-01-23 22:00:00 |  949.99499 |  951.90000 |  942.09271 |  949.98000 |   48.65 |   46160.12 |  948.86
2014-01-23 23:00:00 |  945.00001 |  949.98000 |  943.31692 |  945.00000 |   17.22 |   16290.84 |  946.04
2014-01-24 00:00:00 |  943.50294 |  950.00000 |  941.00000 |  942.00000 |   85.15 |   80425.24 |  944.48
2014-01-24 01:00:00 |  942.00000 |  946.97800 |  941.00000 |  944.80000 |   44.91 |   42345.00 |  942.92
2014-01-24 02:00:00 |  941.00001 |  941.00001 |  925.00000 |  925.00000 | 1157.05 | 1075704.48 |  929.70
2014-01-24 03:00:00 |  930.00000 |  932.98999 |  924.07833 |  931.94987 |  233.66 |  216525.00 |  926.67
2014-01-24 04:00:00 |  931.94987 |  931.99999 |  916.94500 |  917.00000 |  492.07 |  453170.38 |  920.95
2014-01-24 05:00:00 |  916.94500 |  924.96492 |  903.40000 |  911.00000 |  951.31 |  865909.58 |  910.23
2014-01-24 06:00:00 |  911.00000 |  928.68000 |  904.10000 |  917.38050 |  355.81 |  326173.85 |  916.72
2014-01-24 07:00:00 |  917.50000 |  928.00000 |  907.21000 |  918.54000 |  350.48 |  320292.46 |  913.87
2014-01-24 08:00:00 |  918.08001 |  928.67999 |  917.92473 |  925.00000 |  194.98 |  179992.03 |  923.13
2014-01-24 09:00:00 |  925.00001 |  933.59998 |  920.20000 |  923.99999 |  219.88 |  203528.55 |  925.65
2014-01-24 10:00:00 |  921.06900 |  924.93484 |  915.58756 |  924.93280 |  155.78 |  143280.04 |  919.75
2014-01-24 11:00:00 |  916.90500 |  924.88495 |  913.11101 |  913.11101 |   71.62 |   65602.21 |  916.03
2014-01-24 12:00:00 |  913.15103 |  923.71311 |  913.14853 |  916.50000 |   45.02 |   41235.01 |  915.99
2014-01-24 13:00:00 |  916.50000 |  921.91459 |  913.00000 |  917.50000 |  144.41 |  132178.55 |  915.33
2014-01-24 14:00:00 |  917.50000 |  924.49499 |  917.17540 |  918.42440 |   91.00 |   83630.01 |  919.02
2014-01-24 15:00:00 |  924.11371 |  924.49999 |  915.00001 |  916.00000 |   58.35 |   53656.89 |  919.51
2014-01-24 16:00:00 |  916.19000 |  924.39999 |  915.00100 |  917.20500 |   47.90 |   43942.52 |  917.43
2014-01-24 17:00:00 |  917.20500 |  924.49500 |  917.20500 |  924.49500 |   50.43 |   46368.55 |  919.55
2014-01-24 18:00:00 |  924.49499 |  929.00000 |  916.00000 |  925.00001 |  219.81 |  202414.12 |  920.86
2014-01-24 19:00:00 |  925.00001 |  928.87919 |  921.49002 |  928.71682 |   60.97 |   56506.16 |  926.85
2014-01-24 20:00:00 |  928.48610 |  928.69499 |  921.00000 |  923.00001 |   48.19 |   44620.01 |  925.98
2014-01-24 21:00:00 |  926.00000 |  933.59999 |  919.00000 |  920.00001 |  140.53 |  130563.00 |  929.09
2014-01-24 22:00:00 |  921.06900 |  934.00000 |  916.00000 |  922.00000 |  300.64 |  278526.52 |  926.45
2014-01-24 23:00:00 |  922.00000 |  933.49292 |  917.05879 |  917.05879 |  290.28 |  268403.89 |  924.65
2014-01-25 00:00:00 |  924.97987 |  927.12275 |  916.01000 |  917.04004 |  163.99 |  150487.76 |  917.69
2014-01-25 01:00:00 |  917.04013 |  932.00000 |  916.99001 |  930.45000 |  177.11 |  164352.45 |  927.95
2014-01-25 02:00:00 |  924.00000 |  938.86207 |  923.00000 |  938.86207 |  270.10 |  251990.52 |  932.97
2014-01-25 03:00:00 |  937.85989 |  940.00000 |  928.49626 |  933.00000 |  162.38 |  152027.53 |  936.22
2014-01-25 04:00:00 |  937.17500 |  944.00000 |  930.00003 |  943.80000 |  239.71 |  225375.78 |  940.21
2014-01-25 05:00:00 |  943.80000 |  952.10000 |  935.49042 |  947.00003 |  436.85 |  414081.98 |  947.88
2014-01-25 06:00:00 |  947.00003 |  957.00000 |  944.20012 |  946.18521 |  375.99 |  358401.00 |  953.21
2014-01-25 07:00:00 |  946.18000 |  957.00000 |  940.90000 |  955.10000 |  269.59 |  256604.31 |  951.84
2014-01-25 08:00:00 |  956.99999 |  959.00000 |  945.50007 |  956.00000 |  201.77 |  193045.67 |  956.76
2014-01-25 09:00:00 |  947.66700 |  957.00000 |  946.25009 |  953.28244 |  260.86 |  248919.12 |  954.23
2014-01-25 10:00:00 |  953.28244 |  956.00000 |  946.00000 |  955.00000 |  206.19 |  196541.87 |  953.21
2014-01-25 11:00:00 |  955.00000 |  959.76448 |  945.98989 |  957.49817 |  271.58 |  259798.18 |  956.61
2014-01-25 12:00:00 |  957.74300 |  959.00000 |  946.00506 |  948.18061 |  200.62 |  191689.06 |  955.47
2014-01-25 13:00:00 |  950.00000 |  959.00000 |  948.17059 |  958.80000 |  182.91 |  174725.33 |  955.26
2014-01-25 14:00:00 |  955.00000 |  959.00000 |  942.11000 |  951.50499 |  422.18 |  401481.44 |  950.96
2014-01-25 15:00:00 |  942.51000 |  955.89999 |  942.50001 |  945.10020 |  225.37 |  214395.56 |  951.33
2014-01-25 16:00:00 |  952.00000 |  958.78999 |  945.13030 |  947.39199 |  213.49 |  203952.66 |  955.34
2014-01-25 17:00:00 |  956.99500 |  974.00000 |  947.42709 |  969.98000 | 1638.22 | 1580602.89 |  964.83
2014-01-25 18:00:00 |  969.99000 |  973.90000 |  959.78040 |  972.99298 |  372.59 |  360294.86 |  966.99
2014-01-25 19:00:00 |  972.97293 |  973.00000 |  961.97300 |  962.63844 |  212.86 |  206185.46 |  968.63
2014-01-25 20:00:00 |  969.44000 |  974.99500 |  962.65505 |  972.00000 |  349.09 |  339587.74 |  972.77
2014-01-25 21:00:00 |  971.99500 |  978.60000 |  963.21142 |  967.50000 |  568.41 |  554414.47 |  975.38
2014-01-25 22:00:00 |  973.00000 |  978.00000 |  963.27000 |  974.00000 |  222.38 |  216320.63 |  972.74
2014-01-25 23:00:00 |  972.85226 |  975.80000 |  961.06328 |  961.23871 |  186.54 |  180705.40 |  968.73
2014-01-26 00:00:00 |  963.93000 |  975.00000 |  961.43006 |  975.00000 |  172.30 |  167150.34 |  970.13
2014-01-26 01:00:00 |  970.00000 |  977.75000 |  963.42505 |  977.75000 |  180.77 |  175789.78 |  972.47
2014-01-26 02:00:00 |  977.81000 |  977.83350 |  964.46632 |  973.99974 |  105.96 |  103077.16 |  972.77
2014-01-26 03:00:00 |  969.99999 |  975.00000 |  958.23000 |  969.99843 |  162.19 |  156597.76 |  965.51
2014-01-26 04:00:00 |  961.10009 |  969.59930 |  958.23000 |  968.00000 |   18.94 |   18170.70 |  959.25
2014-01-26 05:00:00 |  961.00000 |  967.99000 |  950.73000 |  952.29640 |  244.80 |  234419.64 |  957.60
2014-01-26 06:00:00 |  953.36300 |  973.90000 |  950.75001 |  973.90000 |  205.92 |  199438.42 |  968.54
2014-01-26 07:00:00 |  973.69900 |  976.99000 |  963.17533 |  976.97999 |  203.46 |  197964.13 |  973.00
2014-01-26 08:00:00 |  975.77726 |  977.77885 |  965.51689 |  974.99999 |  202.92 |  197462.07 |  973.09
2014-01-26 09:00:00 |  974.99999 |  982.03218 |  962.46204 |  982.03218 |  717.96 |  701636.43 |  977.26
2014-01-26 10:00:00 |  982.04085 |  986.16683 |  973.65011 |  986.16683 |  434.83 |  427174.02 |  982.39
2014-01-26 11:00:00 |  986.00000 |  986.25100 |  975.25001 |  986.25100 |  233.64 |  229503.58 |  982.32
2014-01-26 12:00:00 |  985.38493 |  986.95246 |  977.21067 |  985.00000 |  179.06 |  176194.54 |  983.98
2014-01-26 13:00:00 |  984.99000 | 1006.79763 |  975.30001 |  997.37500 | 2620.09 | 2604492.51 |  994.05
2014-01-26 14:00:00 |  997.37500 | 1015.00000 |  985.56321 | 1006.00000 | 1489.52 | 1499658.95 | 1006.81
2014-01-26 15:00:00 | 1006.09545 | 1038.15894 | 1006.00000 | 1010.00000 | 2952.22 | 3018248.34 | 1022.36
2014-01-26 16:00:00 | 1006.70000 | 1021.51283 | 1001.00101 | 1019.00000 |  509.92 |  517505.53 | 1014.87
2014-01-26 17:00:00 | 1017.09378 | 1017.09378 | 1002.27001 | 1004.00000 |  319.89 |  323321.31 | 1010.73
2014-01-26 18:00:00 | 1002.27001 | 1019.50000 | 1000.00000 | 1001.00000 |  573.59 |  576798.62 | 1005.59
2014-01-26 19:00:00 | 1001.00000 | 1006.99000 |  980.00000 |  988.99016 |  801.20 |  798049.29 |  996.06
2014-01-26 20:00:00 |  990.50000 | 1009.79999 |  980.11000 | 1000.00000 |  228.44 |  227819.93 |  997.26
2014-01-26 21:00:00 |  995.86000 |  999.99999 |  988.07003 |  994.00000 |   60.61 |   60206.99 |  993.33
2014-01-26 22:00:00 |  992.00000 | 1010.00000 |  988.27001 |  995.71200 |  225.15 |  225450.17 | 1001.31
2014-01-26 23:00:00 |  997.04505 | 1010.00000 |  997.04505 | 1007.09456 |  118.61 |  119078.91 | 1003.92
2014-01-27 00:00:00 | 1007.09456 | 1012.72975 | 1001.35420 | 1002.43007 |  107.95 |  108767.92 | 1007.56
2014-01-27 01:00:00 | 1004.99999 | 1014.99999 | 1002.09905 | 1009.00000 |  134.84 |  136000.82 | 1008.61
2014-01-27 02:00:00 | 1007.39430 | 1015.00000 | 1004.40000 | 1008.00000 |   68.40 |   69041.12 | 1009.33
2014-01-27 03:00:00 | 1004.50120 | 1022.00000 | 1004.50120 | 1019.00000 |  373.38 |  380057.87 | 1017.90
2014-01-27 04:00:00 | 1019.00000 | 1020.00000 | 1005.00001 | 1005.00102 |   86.44 |   87489.48 | 1012.11
2014-01-27 05:00:00 | 1005.00102 | 1010.00000 | 1003.31000 | 1006.00000 |   73.84 |   74310.30 | 1006.41
2014-01-27 06:00:00 | 1006.10000 | 1017.00000 | 1006.01012 | 1008.01003 |   81.79 |   82751.39 | 1011.74
2014-01-27 07:00:00 | 1013.00000 | 1013.62192 | 1007.00000 | 1007.00000 |  117.93 |  119267.88 | 1011.35
2014-01-27 08:00:00 | 1007.02008 | 1015.00000 | 1006.01014 | 1009.30000 |   78.71 |   79519.80 | 1010.32
2014-01-27 09:00:00 | 1009.30000 | 1015.79913 | 1006.00000 | 1006.00000 |   89.31 |   90080.32 | 1008.67
2014-01-27 10:00:00 | 1006.00000 | 1009.99999 |  996.25018 |  996.39028 |  127.23 |  127430.65 | 1001.58
2014-01-27 11:00:00 |  996.39028 | 1000.99000 |  992.01998 |  993.00000 |  135.86 |  135060.43 |  994.15
2014-01-27 12:00:00 |  993.00000 |  994.00000 |  985.03000 |  985.90000 |  198.03 |  195630.94 |  987.90
2014-01-27 13:00:00 |  986.10000 |  997.25000 |  985.90001 |  997.24500 |  189.82 |  188325.46 |  992.11
2014-01-27 14:00:00 |  997.00000 |  997.25000 |  985.01000 |  986.30000 |  177.73 |  175638.17 |  988.24
2014-01-27 15:00:00 |  986.30002 |  993.45499 |  983.20000 |  983.20000 |  205.56 |  202695.62 |  986.08
2014-01-27 16:00:00 |  984.10000 |  989.80000 |  970.20000 |  979.18998 |  597.63 |  583331.93 |  976.08
2014-01-27 17:00:00 |  971.13200 |  979.38499 |  955.00000 |  960.76530 | 1457.64 | 1407133.23 |  965.35
2014-01-27 18:00:00 |  960.76530 |  976.28996 |  960.00500 |  976.24995 |  588.96 |  568177.75 |  964.71
2014-01-27 19:00:00 |  976.24495 |  981.00000 |  965.53502 |  972.96999 |  290.61 |  283508.00 |  975.55
2014-01-27 20:00:00 |  972.96999 |  978.75475 |  965.30000 |  969.89000 |  179.30 |  173723.47 |  968.92
2014-01-27 21:00:00 |  969.89000 |  971.99999 |  961.39500 |  964.01000 |  322.59 |  311424.21 |  965.40
2014-01-27 22:00:00 |  967.00000 |  968.99999 |  951.02100 |  961.55900 |  749.76 |  718947.12 |  958.90
2014-01-27 23:00:00 |  961.55900 |  961.55900 |  937.67000 |  944.00000 | 1498.90 | 1416763.17 |  945.20
2014-01-28 00:00:00 |  944.00000 |  957.72696 |  940.14000 |  946.70000 |  280.78 |  266004.05 |  947.39
2014-01-28 01:00:00 |  947.52000 |  960.00000 |  942.17990 |  960.00000 |  352.56 |  334832.01 |  949.71
2014-01-28 02:00:00 |  960.00000 |  969.50000 |  952.32932 |  959.62516 |  359.71 |  346576.69 |  963.48
2014-01-28 03:00:00 |  959.63517 |  969.80000 |  950.00000 |  950.50801 |  203.34 |  194517.28 |  956.63
2014-01-28 04:00:00 |  951.91300 |  964.88697 |  929.00000 |  941.22979 | 1600.62 | 1500858.75 |  937.67
2014-01-28 05:00:00 |  940.97499 |  941.64989 |  918.87000 |  920.30000 |  992.16 |  917638.18 |  924.89
2014-01-28 06:00:00 |  920.30000 |  934.79858 |  912.02001 |  933.00000 |  953.85 |  876411.27 |  918.81
2014-01-28 07:00:00 |  933.00000 |  950.00000 |  923.01000 |  944.79999 |  722.11 |  675358.20 |  935.26
2014-01-28 08:00:00 |  944.80333 |  944.85000 |  921.11000 |  928.00000 |  431.59 |  400946.79 |  929.01
2014-01-28 09:00:00 |  923.37898 |  937.80749 |  922.00000 |  930.00000 |  140.34 |  129977.41 |  926.16
2014-01-28 10:00:00 |  928.00001 |  935.80000 |  921.00000 |  933.29999 |  274.42 |  253764.28 |  924.72
2014-01-28 11:00:00 |  933.29999 |  956.62000 |  930.00000 |  951.00000 |  450.70 |  426395.52 |  946.07
2014-01-28 12:00:00 |  956.62000 |  960.00000 |  940.67916 |  957.60000 |  438.19 |  417224.68 |  952.15
2014-01-28 13:00:00 |  957.60000 |  958.88000 |  947.19352 |  950.00000 |   91.71 |   87146.30 |  950.23
2014-01-28 14:00:00 |  950.47000 |  956.00000 |  945.00000 |  946.00000 |  151.98 |  144200.19 |  948.78
2014-01-28 15:00:00 |  949.99999 |  960.00000 |  944.15115 |  951.03002 |  295.10 |  281911.96 |  955.31
2014-01-28 16:00:00 |  951.03002 |  965.00000 |  950.00000 |  951.95505 |  196.87 |  188279.58 |  956.36
2014-01-28 17:00:00 |  964.60499 |  966.00000 |  957.00000 |  964.49999 |  202.92 |  195405.85 |  962.96
2014-01-28 18:00:00 |  964.49999 |  973.00000 |  958.31254 |  962.13620 |  430.81 |  416570.90 |  966.94
2014-01-28 19:00:00 |  962.14620 |  973.00000 |  960.00001 |  968.95399 |  248.84 |  240618.30 |  966.97
2014-01-28 20:00:00 |  968.94899 |  972.00000 |  952.43032 |  953.32200 |  248.09 |  238746.17 |  962.36
2014-01-28 21:00:00 |  958.95000 |  959.50000 |  947.17005 |  958.93000 |  156.92 |  149575.40 |  953.22
2014-01-28 22:00:00 |  958.90497 |  964.56211 |  935.02000 |  949.73482 |  545.91 |  515811.55 |  944.87
2014-01-28 23:00:00 |  949.73481 |  949.73481 |  933.00003 |  933.00003 |  248.06 |  232968.72 |  939.18
2014-01-29 00:00:00 |  933.50000 |  949.15427 |  932.00000 |  938.00000 |  242.12 |  227164.55 |  938.22
2014-01-29 01:00:00 |  939.10000 |  944.94000 |  922.29000 |  937.45499 |  567.68 |  526755.81 |  927.90
2014-01-29 02:00:00 |  937.42999 |  937.80496 |  920.00000 |  929.59499 |  861.03 |  794181.94 |  922.37
2014-01-29 03:00:00 |  929.50000 |  931.99992 |  919.30000 |  927.48978 |  209.97 |  194097.26 |  924.40
2014-01-29 04:00:00 |  927.48976 |  938.99500 |  921.00000 |  934.00000 |  106.54 |   99001.84 |  929.22
2014-01-29 05:00:00 |  933.00341 |  939.99500 |  930.50000 |  939.82480 |   88.62 |   82831.12 |  934.66
2014-01-29 06:00:00 |  931.12502 |  950.00000 |  930.50000 |  950.00000 |  234.31 |  221053.67 |  943.42
2014-01-29 07:00:00 |  949.00001 |  950.99999 |  935.21180 |  949.99499 |   97.34 |   92132.46 |  946.48
2014-01-29 08:00:00 |  949.00000 |  949.96491 |  935.11000 |  935.54216 |   95.36 |   89593.46 |  939.49
2014-01-29 09:00:00 |  935.54216 |  941.49999 |  926.20001 |  928.13370 |  345.45 |  321921.70 |  931.90
2014-01-29 10:00:00 |  928.13370 |  942.88997 |  928.13370 |  930.51411 |  166.43 |  155908.50 |  936.78
2014-01-29 11:00:00 |  929.50000 |  944.33000 |  927.73022 |  939.99999 |  141.36 |  132351.75 |  936.27
2014-01-29 12:00:00 |  931.41513 |  942.60130 |  925.56780 |  933.99941 |  286.10 |  266122.25 |  930.16
2014-01-29 13:00:00 |  933.28997 |  940.00000 |  925.80000 |  927.00001 |  231.41 |  215503.57 |  931.27
2014-01-29 14:00:00 |  927.00500 |  938.88993 |  925.10000 |  932.59211 |  165.20 |  153399.75 |  928.55
2014-01-29 15:00:00 |  930.00000 |  935.00001 |  925.10000 |  929.99999 |   97.06 |   90224.79 |  929.57
2014-01-29 16:00:00 |  929.99999 |  944.21748 |  925.00000 |  941.07418 |  321.21 |  299857.83 |  933.51
2014-01-29 17:00:00 |  932.13500 |  943.93995 |  926.43487 |  926.57009 |  131.97 |  123059.28 |  932.47
2014-01-29 18:00:00 |  926.42986 |  937.79493 |  926.00000 |  931.08988 |  116.51 |  108239.85 |  929.01
2014-01-29 19:00:00 |  926.00000 |  937.83699 |  925.34000 |  926.06000 |  163.00 |  151662.98 |  930.45
2014-01-29 20:00:00 |  930.91500 |  936.64386 |  926.09002 |  927.01006 |  125.80 |  116726.61 |  927.88
2014-01-29 21:00:00 |  927.01013 |  935.88321 |  926.00000 |  934.13966 |  195.35 |  181289.91 |  928.01
2014-01-29 22:00:00 |  934.09959 |  934.99999 |  926.00100 |  929.00010 |  210.18 |  195322.22 |  929.29
2014-01-29 23:00:00 |  929.00010 |  935.89499 |  926.02358 |  926.13124 |  139.07 |  129089.64 |  928.24
2014-01-30 00:00:00 |  931.99954 |  933.97995 |  925.01000 |  927.00000 |   95.45 |   88573.09 |  927.97
2014-01-30 01:00:00 |  927.00500 |  934.98498 |  925.10000 |  925.10000 |   88.25 |   81906.03 |  928.11
2014-01-30 02:00:00 |  925.01006 |  932.17800 |  921.00000 |  928.91482 |  313.03 |  289091.51 |  923.52
2014-01-30 03:00:00 |  925.00000 |  931.46000 |  911.00000 |  911.00000 |  278.25 |  257477.67 |  925.33
2014-01-30 04:00:00 |  921.00000 |  930.79999 |  920.00000 |  924.00000 |  156.17 |  144172.38 |  923.18
2014-01-30 05:00:00 |  925.42420 |  928.99999 |  920.00000 |  923.11000 |  165.58 |  152969.23 |  923.82
2014-01-30 06:00:00 |  920.31000 |  927.99999 |  920.10100 |  920.19000 |   70.80 |   65231.44 |  921.41
2014-01-30 07:00:00 |  923.01001 |  925.00000 |  920.00000 |  920.00000 |  166.12 |  153026.84 |  921.18
2014-01-30 08:00:00 |  920.99999 |  924.99999 |  913.00000 |  913.17900 |  629.68 |  577277.50 |  916.78
2014-01-30 09:00:00 |  916.00000 |  930.00000 |  910.11000 |  928.68500 |  193.67 |  177700.88 |  917.54
2014-01-30 10:00:00 |  920.00500 |  928.62999 |  917.20000 |  917.20000 |  143.76 |  132597.07 |  922.37
2014-01-30 11:00:00 |  922.00000 |  927.90976 |  915.55000 |  924.85465 |  113.04 |  103833.69 |  918.52
2014-01-30 12:00:00 |  916.00000 |  925.90479 |  915.50000 |  925.90477 |  143.32 |  131357.01 |  916.52
2014-01-30 13:00:00 |  917.00500 |  926.00000 |  915.50000 |  926.00000 |   87.11 |   79999.01 |  918.35
2014-01-30 14:00:00 |  925.00001 |  950.00000 |  925.00000 |  935.60500 |  571.06 |  537736.05 |  941.64
2014-01-30 15:00:00 |  936.24749 |  947.03997 |  935.00001 |  944.87999 |  189.92 |  178113.15 |  937.82
2014-01-30 16:00:00 |  935.40516 |  953.00000 |  935.22000 |  940.31441 |  502.12 |  475253.53 |  946.48
2014-01-30 17:00:00 |  945.00000 |  946.98998 |  940.36941 |  940.40001 |  182.10 |  171548.98 |  942.06
2014-01-30 18:00:00 |  940.40001 |  953.97898 |  936.60000 |  952.10500 |  317.94 |  301293.72 |  947.66
2014-01-30 19:00:00 |  951.89106 |  953.00000 |  940.01000 |  950.00000 |  173.49 |  164373.22 |  947.46
2014-01-30 20:00:00 |  952.74381 |  952.99314 |  941.74979 |  948.37768 |  140.58 |  133313.53 |  948.34
2014-01-30 21:00:00 |  948.00000 |  949.70000 |  940.00500 |  944.72500 |  127.10 |  119971.63 |  943.92
2014-01-30 22:00:00 |  947.29963 |  947.29963 |  940.00000 |  942.00000 |  148.57 |  139743.07 |  940.58
2014-01-30 23:00:00 |  942.00000 |  948.00000 |  940.00000 |  942.10001 |   75.02 |   70754.07 |  943.08
2014-01-31 00:00:00 |  942.10001 |  950.00000 |  938.50000 |  943.00000 |  254.85 |  240040.88 |  941.89