# Last edited on 2014-01-31 00:43:39 by stolfilocal # Exchange Bitstamp (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 | 800.85000 | 802.75000 | 781.08000 | 797.20000 | 625.5385 | 497859.1300 | 795.88884 2014-01-18 00:00:00 | 796.97000 | 809.97000 | 796.00000 | 802.24000 | 409.7401 | 329291.7300 | 803.66004 2014-01-18 01:00:00 | 804.80000 | 812.49000 | 803.17000 | 808.65000 | 362.7425 | 293796.4000 | 809.93110 2014-01-18 02:00:00 | 807.00000 | 812.46000 | 799.01000 | 809.37000 | 238.1287 | 191536.3400 | 804.33961 2014-01-18 03:00:00 | 808.98000 | 811.89000 | 800.00000 | 800.30000 | 235.3314 | 189413.6400 | 804.88041 2014-01-18 04:00:00 | 800.30000 | 810.00000 | 800.27000 | 810.00000 | 229.5097 | 184993.9600 | 806.03991 2014-01-18 05:00:00 | 810.00000 | 812.50000 | 806.05000 | 810.79000 | 182.6236 | 147972.7200 | 810.26080 2014-01-18 06:00:00 | 808.31000 | 812.50000 | 807.76000 | 812.50000 | 338.2969 | 274639.1200 | 811.82870 2014-01-18 07:00:00 | 812.00000 | 812.50000 | 804.00000 | 807.97000 | 173.1527 | 140168.9100 | 809.51057 2014-01-18 08:00:00 | 807.54000 | 809.98000 | 802.51000 | 809.97000 | 200.2870 | 162064.0900 | 809.15926 2014-01-18 09:00:00 | 809.22000 | 809.97000 | 804.00000 | 809.77000 | 85.1891 | 68906.8700 | 808.86990 2014-01-18 10:00:00 | 807.00000 | 817.00000 | 805.00000 | 813.62000 | 592.2872 | 480870.8300 | 811.88795 2014-01-18 11:00:00 | 813.62000 | 817.00000 | 811.27000 | 815.22000 | 177.2283 | 144433.8700 | 814.95962 2014-01-18 12:00:00 | 815.22000 | 815.31000 | 807.02000 | 811.10000 | 86.0164 | 69940.7900 | 813.10962 2014-01-18 13:00:00 | 811.10000 | 813.00000 | 807.90000 | 812.67000 | 64.1442 | 52054.9700 | 811.53033 2014-01-18 14:00:00 | 812.67000 | 817.12000 | 809.04000 | 814.97000 | 367.9265 | 299940.4900 | 815.21843 2014-01-18 15:00:00 | 814.87000 | 814.97000 | 799.00000 | 799.30000 | 401.6320 | 322402.4600 | 802.73100 2014-01-18 16:00:00 | 799.30000 | 808.31000 | 796.16000 | 807.00000 | 322.3480 | 258229.5100 | 801.08920 2014-01-18 17:00:00 | 801.53000 | 807.94000 | 798.51000 | 801.89000 | 200.4324 | 160712.8600 | 801.83061 2014-01-18 18:00:00 | 804.73000 | 808.62000 | 800.00000 | 804.38000 | 186.9726 | 150767.3600 | 806.36061 2014-01-18 19:00:00 | 805.56000 | 814.98000 | 801.65000 | 805.13000 | 236.0634 | 191362.6500 | 810.64098 2014-01-18 20:00:00 | 807.57000 | 809.80000 | 803.53000 | 807.00000 | 93.3221 | 75186.8300 | 805.67024 2014-01-18 21:00:00 | 807.21000 | 808.21000 | 803.10000 | 807.06000 | 78.6699 | 63283.6300 | 804.41999 2014-01-18 22:00:00 | 808.21000 | 809.21000 | 803.24000 | 805.62000 | 23.9398 | 19343.5900 | 808.00999 2014-01-18 23:00:00 | 807.55000 | 811.83000 | 804.62000 | 810.00000 | 200.8606 | 162705.1900 | 810.04016 2014-01-19 00:00:00 | 810.00000 | 814.99000 | 805.00000 | 809.00000 | 266.8785 | 216366.3000 | 810.72952 2014-01-19 01:00:00 | 809.00000 | 815.00000 | 806.00000 | 809.77000 | 126.4549 | 102762.1900 | 812.63920 2014-01-19 02:00:00 | 810.00000 | 814.90000 | 797.00000 | 806.00000 | 373.8996 | 300671.3200 | 804.14983 2014-01-19 03:00:00 | 806.00000 | 806.99000 | 795.00000 | 802.73000 | 377.4078 | 301620.1300 | 799.18895 2014-01-19 04:00:00 | 802.73000 | 802.99000 | 795.15000 | 799.07000 | 83.7953 | 66957.4100 | 799.05950 2014-01-19 05:00:00 | 799.08000 | 803.00000 | 791.01000 | 799.00000 | 197.1987 | 157009.5100 | 796.19967 2014-01-19 06:00:00 | 799.00000 | 800.00000 | 795.00000 | 799.36000 | 23.9675 | 19116.5100 | 797.59993 2014-01-19 07:00:00 | 799.99000 | 804.75000 | 796.54000 | 804.73000 | 157.0961 | 125741.1400 | 800.40923 2014-01-19 08:00:00 | 804.73000 | 806.99000 | 801.60000 | 803.00000 | 31.3996 | 25265.3900 | 804.63999 2014-01-19 09:00:00 | 803.00000 | 808.87000 | 801.00000 | 805.00000 | 106.6294 | 85902.7900 | 805.61992 2014-01-19 10:00:00 | 805.10000 | 808.34000 | 805.00000 | 808.34000 | 74.7994 | 60332.4700 | 806.58995 2014-01-19 11:00:00 | 808.34000 | 809.39000 | 806.50000 | 806.57000 | 35.2705 | 28514.4400 | 808.45002 2014-01-19 12:00:00 | 807.78000 | 813.30000 | 806.20000 | 812.68000 | 236.6579 | 191860.7400 | 810.70937 2014-01-19 13:00:00 | 810.17000 | 814.14000 | 810.10000 | 813.76000 | 96.0592 | 78117.2600 | 813.21991 2014-01-19 14:00:00 | 813.76000 | 825.00000 | 811.00000 | 822.00000 | 1717.1496 | 1405794.5400 | 818.67914 2014-01-19 15:00:00 | 822.00000 | 840.00000 | 817.71000 | 832.00000 | 1453.1792 | 1208229.3400 | 831.43863 2014-01-19 16:00:00 | 832.00000 | 835.00000 | 822.26000 | 828.00000 | 635.2786 | 526029.0200 | 828.02890 2014-01-19 17:00:00 | 827.99000 | 834.99000 | 822.50000 | 834.99000 | 954.2111 | 790584.1300 | 828.52123 2014-01-19 18:00:00 | 833.00000 | 834.98000 | 820.09000 | 824.99000 | 359.0817 | 297388.1200 | 828.19073 2014-01-19 19:00:00 | 824.99000 | 826.99000 | 823.00000 | 825.24000 | 94.3715 | 77846.1400 | 824.89017 2014-01-19 20:00:00 | 823.71000 | 831.13000 | 823.71000 | 830.59000 | 179.7470 | 148727.9300 | 827.42934 2014-01-19 21:00:00 | 830.59000 | 830.59000 | 825.00000 | 827.24000 | 43.2066 | 35754.7400 | 827.52982 2014-01-19 22:00:00 | 827.09000 | 830.00000 | 826.01000 | 829.98000 | 100.1646 | 82953.3800 | 828.17056 2014-01-19 23:00:00 | 829.98000 | 842.07000 | 828.74000 | 842.07000 | 694.0996 | 581058.2500 | 837.13963 2014-01-20 00:00:00 | 841.50000 | 844.89000 | 826.01000 | 832.50000 | 604.2106 | 505325.7300 | 836.34042 2014-01-20 01:00:00 | 835.00000 | 838.74000 | 830.05000 | 835.91000 | 93.7068 | 78077.4400 | 833.20964 2014-01-20 02:00:00 | 835.91000 | 845.00000 | 835.29000 | 840.69000 | 345.3832 | 290864.9200 | 842.15131 2014-01-20 03:00:00 | 840.99000 | 845.00000 | 840.99000 | 841.10000 | 200.0322 | 168805.2600 | 843.89052 2014-01-20 04:00:00 | 841.11000 | 845.00000 | 827.00000 | 839.38000 | 522.7581 | 437940.0100 | 837.74883 2014-01-20 05:00:00 | 838.38000 | 841.00000 | 832.01000 | 839.00000 | 58.7045 | 49052.9000 | 835.59032 2014-01-20 06:00:00 | 839.05000 | 840.00000 | 832.02000 | 837.90000 | 184.1465 | 154252.0400 | 837.65924 2014-01-20 07:00:00 | 837.00000 | 839.94000 | 834.17000 | 837.45000 | 64.7939 | 54213.1000 | 836.70030 2014-01-20 08:00:00 | 837.50000 | 837.75000 | 835.42000 | 837.70000 | 164.0510 | 137250.0400 | 836.63020 2014-01-20 09:00:00 | 837.20000 | 839.74000 | 832.25000 | 833.57000 | 129.4001 | 108098.3000 | 835.38002 2014-01-20 10:00:00 | 833.57000 | 837.32000 | 831.51000 | 834.00000 | 113.9104 | 94954.5900 | 833.59006 2014-01-20 11:00:00 | 833.98000 | 835.25000 | 833.98000 | 835.00000 | 118.9797 | 99257.6200 | 834.23996 2014-01-20 12:00:00 | 835.00000 | 835.00000 | 820.02000 | 822.00000 | 544.4019 | 449486.1300 | 825.65126 2014-01-20 13:00:00 | 822.00000 | 834.70000 | 821.02000 | 825.73000 | 556.3479 | 461239.4100 | 829.04857 2014-01-20 14:00:00 | 825.73000 | 829.94000 | 815.00000 | 821.55000 | 531.3424 | 435505.0500 | 819.63158 2014-01-20 15:00:00 | 821.55000 | 822.79000 | 815.00000 | 821.97000 | 266.2908 | 217615.5400 | 817.21025 2014-01-20 16:00:00 | 821.81000 | 828.96000 | 820.00000 | 828.80000 | 373.5738 | 308243.8100 | 825.12170 2014-01-20 17:00:00 | 828.79000 | 831.85000 | 826.22000 | 831.85000 | 246.9054 | 204810.1700 | 829.50863 2014-01-20 18:00:00 | 831.85000 | 831.85000 | 826.74000 | 829.21000 | 125.8498 | 104417.5500 | 829.69997 2014-01-20 19:00:00 | 829.21000 | 831.83000 | 825.35000 | 829.50000 | 158.5557 | 131498.0500 | 829.34918 2014-01-20 20:00:00 | 829.50000 | 832.98000 | 825.30000 | 832.98000 | 470.8274 | 390611.8300 | 829.62852 2014-01-20 21:00:00 | 832.98000 | 837.16000 | 825.20000 | 831.61000 | 589.2808 | 489898.9200 | 831.35056 2014-01-20 22:00:00 | 831.86000 | 834.60000 | 828.00000 | 830.69000 | 172.9844 | 143748.4800 | 830.99092 2014-01-20 23:00:00 | 832.26000 | 834.55000 | 825.23000 | 826.02000 | 331.7268 | 275372.5900 | 830.11871 2014-01-21 00:00:00 | 826.02000 | 829.80000 | 820.00000 | 827.38000 | 431.7266 | 355854.2400 | 824.25824 2014-01-21 01:00:00 | 827.38000 | 833.50000 | 825.00000 | 833.50000 | 231.7790 | 192116.9300 | 828.87973 2014-01-21 02:00:00 | 833.50000 | 834.50000 | 820.00000 | 829.58000 | 456.7592 | 377529.5100 | 826.53954 2014-01-21 03:00:00 | 829.58000 | 829.58000 | 820.77000 | 827.00000 | 227.4968 | 187402.5300 | 823.75911 2014-01-21 04:00:00 | 826.75000 | 827.72000 | 820.09000 | 826.97000 | 196.6521 | 162051.2500 | 824.05050 2014-01-21 05:00:00 | 826.97000 | 826.97000 | 821.75000 | 821.75000 | 178.2556 | 146944.8700 | 824.34906 2014-01-21 06:00:00 | 821.75000 | 827.88000 | 819.20000 | 823.21000 | 364.9486 | 300093.3400 | 822.28937 2014-01-21 07:00:00 | 823.21000 | 823.21000 | 818.88000 | 820.00000 | 159.2945 | 130655.0600 | 820.21087 2014-01-21 08:00:00 | 819.44000 | 823.20000 | 817.42000 | 819.51000 | 456.1121 | 373469.7300 | 818.81119 2014-01-21 09:00:00 | 819.48000 | 821.98000 | 815.99000 | 818.36000 | 144.6420 | 118362.0700 | 818.31036 2014-01-21 10:00:00 | 815.99000 | 819.99000 | 814.00000 | 816.55000 | 232.4655 | 189772.9200 | 816.34872 2014-01-21 11:00:00 | 816.55000 | 819.99000 | 814.37000 | 819.98000 | 229.0477 | 187388.4000 | 818.11937 2014-01-21 12:00:00 | 819.98000 | 823.71000 | 815.00000 | 823.00000 | 761.1392 | 624544.5700 | 820.53924 2014-01-21 13:00:00 | 823.00000 | 824.99000 | 819.00000 | 824.65000 | 232.6399 | 191318.4000 | 822.37997 2014-01-21 14:00:00 | 824.65000 | 824.65000 | 820.00000 | 824.00000 | 143.7023 | 118439.4900 | 824.20040 2014-01-21 15:00:00 | 824.00000 | 824.55000 | 820.00000 | 824.48000 | 263.5336 | 217112.4500 | 823.85115 2014-01-21 16:00:00 | 824.48000 | 824.48000 | 817.60000 | 820.00000 | 672.1579 | 551699.2700 | 820.78825 2014-01-21 17:00:00 | 820.00000 | 823.97000 | 816.00000 | 820.00000 | 428.6133 | 351287.9200 | 819.59173 2014-01-21 18:00:00 | 820.00000 | 822.58000 | 817.00000 | 818.18000 | 255.1786 | 209271.8900 | 820.09958 2014-01-21 19:00:00 | 818.18000 | 821.99000 | 817.31000 | 817.34000 | 192.6401 | 157785.7500 | 819.07003 2014-01-21 20:00:00 | 817.34000 | 821.77000 | 816.10000 | 816.50000 | 334.5709 | 273946.7500 | 818.80036 2014-01-21 21:00:00 | 816.72000 | 821.78000 | 815.70000 | 821.77000 | 247.8435 | 203328.5900 | 820.39106 2014-01-21 22:00:00 | 821.77000 | 821.77000 | 816.84000 | 821.49000 | 309.6098 | 254003.8600 | 820.39993 2014-01-21 23:00:00 | 821.49000 | 824.89000 | 820.01000 | 824.89000 | 518.7869 | 426768.7000 | 822.62807 2014-01-22 00:00:00 | 824.88000 | 824.89000 | 822.01000 | 822.80000 | 308.6284 | 253960.8900 | 822.86941 2014-01-22 01:00:00 | 822.80000 | 822.89000 | 819.74000 | 820.00000 | 359.6819 | 295263.2000 | 820.90085 2014-01-22 02:00:00 | 820.95000 | 822.55000 | 816.52000 | 822.54000 | 181.3235 | 148371.7600 | 818.27079 2014-01-22 03:00:00 | 822.00000 | 822.00000 | 816.19000 | 821.90000 | 33.5036 | 27478.6700 | 820.17015 2014-01-22 04:00:00 | 821.90000 | 822.00000 | 819.36000 | 820.94000 | 32.0266 | 26289.6800 | 820.86987 2014-01-22 05:00:00 | 821.10000 | 822.91000 | 820.12000 | 822.89000 | 48.5976 | 39924.8400 | 821.53986 2014-01-22 06:00:00 | 822.19000 | 824.99000 | 820.12000 | 821.59000 | 135.2114 | 111337.1700 | 823.43023 2014-01-22 07:00:00 | 821.34000 | 823.64000 | 820.12000 | 822.00000 | 87.2126 | 71641.6800 | 821.46028 2014-01-22 08:00:00 | 822.00000 | 822.00000 | 818.00000 | 822.00000 | 124.3082 | 102037.1200 | 820.83973 2014-01-22 09:00:00 | 820.12000 | 821.99000 | 814.04000 | 819.62000 | 454.2735 | 371046.9300 | 816.79194 2014-01-22 10:00:00 | 819.97000 | 820.00000 | 815.88000 | 819.00000 | 263.6970 | 215891.1400 | 818.70904 2014-01-22 11:00:00 | 819.99000 | 820.00000 | 805.80000 | 811.73000 | 1422.4196 | 1154207.0900 | 811.43926 2014-01-22 12:00:00 | 811.72000 | 812.00000 | 801.00000 | 809.33000 | 613.8416 | 494487.0100 | 805.56123 2014-01-22 13:00:00 | 809.33000 | 809.73000 | 801.01000 | 809.00000 | 265.2458 | 213469.4600 | 804.79862 2014-01-22 14:00:00 | 808.01000 | 816.93000 | 808.00000 | 816.85000 | 334.1569 | 271184.5600 | 811.54870 2014-01-22 15:00:00 | 816.00000 | 820.19000 | 807.00000 | 811.59000 | 878.1402 | 715842.5800 | 815.18025 2014-01-22 16:00:00 | 811.59000 | 819.00000 | 804.00000 | 818.85000 | 717.6511 | 581829.2000 | 810.74100 2014-01-22 17:00:00 | 818.16000 | 818.85000 | 808.00000 | 808.58000 | 399.4633 | 324900.1100 | 813.34161 2014-01-22 18:00:00 | 808.58000 | 816.86000 | 808.58000 | 811.00000 | 372.4520 | 302356.8300 | 811.80090 2014-01-22 19:00:00 | 811.00000 | 818.41000 | 810.73000 | 818.40000 | 337.3802 | 275346.1000 | 816.13007 2014-01-22 20:00:00 | 818.16000 | 819.08000 | 812.96000 | 816.22000 | 315.6083 | 257858.0900 | 817.01934 2014-01-22 21:00:00 | 817.00000 | 820.00000 | 814.91000 | 820.00000 | 417.7006 | 341645.7600 | 817.92029 2014-01-22 22:00:00 | 818.80000 | 820.00000 | 817.01000 | 817.27000 | 102.0227 | 83521.9000 | 818.66033 2014-01-22 23:00:00 | 817.27000 | 820.00000 | 817.00000 | 819.20000 | 104.5509 | 85687.8400 | 819.58012 2014-01-23 00:00:00 | 819.20000 | 819.20000 | 813.16000 | 817.15000 | 132.5574 | 108250.2900 | 816.62958 2014-01-23 01:00:00 | 818.16000 | 821.80000 | 817.15000 | 821.80000 | 277.5427 | 227649.1200 | 820.23092 2014-01-23 02:00:00 | 820.25000 | 823.28000 | 818.74000 | 820.39000 | 210.8891 | 173274.8300 | 821.63976 2014-01-23 03:00:00 | 820.39000 | 822.88000 | 812.00000 | 816.54000 | 343.8690 | 280318.4700 | 815.18960 2014-01-23 04:00:00 | 816.54000 | 819.98000 | 812.51000 | 818.88000 | 39.7323 | 32450.9600 | 816.74011 2014-01-23 05:00:00 | 819.54000 | 820.00000 | 816.65000 | 819.90000 | 138.3679 | 113262.4000 | 818.55965 2014-01-23 06:00:00 | 819.62000 | 822.86000 | 816.28000 | 817.51000 | 107.5059 | 88077.3800 | 819.27946 2014-01-23 07:00:00 | 817.26000 | 817.51000 | 815.31000 | 817.00000 | 71.5289 | 58375.4700 | 816.10991 2014-01-23 08:00:00 | 817.51000 | 820.90000 | 816.65000 | 819.62000 | 237.8228 | 194960.2100 | 819.77082 2014-01-23 09:00:00 | 820.00000 | 820.00000 | 815.05000 | 817.09000 | 52.1281 | 42563.6400 | 816.51988 2014-01-23 10:00:00 | 817.09000 | 819.04000 | 815.81000 | 815.93000 | 44.2548 | 36154.8300 | 816.97026 2014-01-23 11:00:00 | 815.93000 | 818.90000 | 815.81000 | 815.93000 | 87.6824 | 71666.3800 | 817.34026 2014-01-23 12:00:00 | 815.81000 | 815.93000 | 810.00000 | 812.01000 | 439.1635 | 357080.2600 | 813.09188 2014-01-23 13:00:00 | 812.01000 | 814.89000 | 809.11000 | 812.32000 | 310.9703 | 252122.3400 | 810.76012 2014-01-23 14:00:00 | 812.32000 | 812.32000 | 804.11000 | 809.21000 | 1011.3683 | 816303.6300 | 807.12792 2014-01-23 15:00:00 | 806.19000 | 813.00000 | 805.04000 | 808.00000 | 496.0729 | 401299.0200 | 808.95176 2014-01-23 16:00:00 | 808.21000 | 811.90000 | 801.10000 | 803.51000 | 1014.6793 | 816613.1000 | 804.79917 2014-01-23 17:00:00 | 803.51000 | 814.80000 | 803.04000 | 810.00000 | 804.4896 | 650839.8300 | 809.00961 2014-01-23 18:00:00 | 809.00000 | 813.73000 | 807.11000 | 812.25000 | 431.5236 | 350454.0700 | 812.13190 2014-01-23 19:00:00 | 812.25000 | 812.25000 | 805.51000 | 810.89000 | 259.4372 | 209936.3400 | 809.19910 2014-01-23 20:00:00 | 810.89000 | 814.80000 | 806.30000 | 813.70000 | 319.9037 | 259915.8100 | 812.48145 2014-01-23 21:00:00 | 813.70000 | 815.00000 | 811.00000 | 815.00000 | 199.2946 | 162234.0200 | 814.04113 2014-01-23 22:00:00 | 815.00000 | 818.20000 | 812.00000 | 812.40000 | 264.1201 | 215252.6400 | 814.98004 2014-01-23 23:00:00 | 812.40000 | 813.00000 | 808.75000 | 812.00000 | 100.1056 | 81239.6100 | 811.53945 2014-01-24 00:00:00 | 810.95000 | 811.00000 | 806.00000 | 810.19000 | 318.2549 | 257006.1100 | 807.54799 2014-01-24 01:00:00 | 810.19000 | 811.74000 | 806.00000 | 807.37000 | 146.9569 | 118530.9600 | 806.56944 2014-01-24 02:00:00 | 807.36000 | 808.20000 | 791.00000 | 792.01000 | 1299.7703 | 1039010.9400 | 799.38045 2014-01-24 03:00:00 | 791.51000 | 798.50000 | 783.00000 | 790.30000 | 947.0222 | 748652.0000 | 790.53266 2014-01-24 04:00:00 | 790.46000 | 797.81000 | 782.00000 | 784.17000 | 1012.7885 | 798298.1100 | 788.21802 2014-01-24 05:00:00 | 784.17000 | 787.86000 | 771.00000 | 771.00000 | 1136.5313 | 884780.3500 | 778.49186 2014-01-24 06:00:00 | 772.26000 | 787.86000 | 770.00000 | 776.66000 | 961.6326 | 749095.5800 | 778.98317 2014-01-24 07:00:00 | 777.66000 | 782.97000 | 767.02000 | 770.13000 | 1048.5907 | 808904.8300 | 771.42095 2014-01-24 08:00:00 | 770.13000 | 790.72000 | 770.13000 | 789.49000 | 850.8407 | 666191.8400 | 782.98072 2014-01-24 09:00:00 | 783.68000 | 797.00000 | 783.67000 | 788.65000 | 789.8435 | 625077.0100 | 791.39350 2014-01-24 10:00:00 | 788.65000 | 793.00000 | 784.91000 | 788.05000 | 633.1766 | 499555.6000 | 788.96726 2014-01-24 11:00:00 | 788.05000 | 789.99000 | 776.22000 | 776.45000 | 654.1403 | 513075.1000 | 784.35025 2014-01-24 12:00:00 | 776.45000 | 790.00000 | 774.41000 | 786.37000 | 1126.6296 | 880437.9300 | 781.47947 2014-01-24 13:00:00 | 786.37000 | 793.00000 | 785.41000 | 793.00000 | 936.2468 | 739182.0400 | 789.51622 2014-01-24 14:00:00 | 788.99000 | 797.00000 | 788.10000 | 788.39000 | 407.7694 | 323768.8000 | 793.99970 2014-01-24 15:00:00 | 790.00000 | 797.24000 | 786.61000 | 787.72000 | 443.4219 | 350445.6800 | 790.32107 2014-01-24 16:00:00 | 786.72000 | 794.33000 | 782.00000 | 789.04000 | 561.4949 | 440736.1600 | 784.93351 2014-01-24 17:00:00 | 789.04000 | 792.96000 | 786.49000 | 789.94000 | 311.9694 | 246561.8100 | 790.33976 2014-01-24 18:00:00 | 789.15000 | 796.00000 | 788.05000 | 795.00000 | 447.3822 | 354577.7700 | 792.56123 2014-01-24 19:00:00 | 792.42000 | 796.89000 | 789.00000 | 790.00000 | 258.2603 | 204826.2700 | 793.10010 2014-01-24 20:00:00 | 790.00000 | 792.28000 | 783.62000 | 785.50000 | 386.8881 | 304345.1600 | 786.64906 2014-01-24 21:00:00 | 786.68000 | 790.00000 | 783.50000 | 785.53000 | 247.4864 | 194749.2800 | 786.90888 2014-01-24 22:00:00 | 785.53000 | 790.00000 | 777.56000 | 779.93000 | 568.9109 | 444746.4800 | 781.75066 2014-01-24 23:00:00 | 779.93000 | 784.89000 | 777.17000 | 780.00000 | 279.1906 | 217788.2300 | 780.07020 2014-01-25 00:00:00 | 780.00000 | 780.00000 | 774.00000 | 775.07000 | 465.0119 | 360840.5000 | 775.98116 2014-01-25 01:00:00 | 775.07000 | 788.00000 | 773.40000 | 780.20000 | 784.5508 | 614908.0000 | 783.77080 2014-01-25 02:00:00 | 782.00000 | 787.00000 | 780.00000 | 784.50000 | 660.1863 | 516672.9200 | 782.61687 2014-01-25 03:00:00 | 786.44000 | 787.98000 | 783.43000 | 787.50000 | 208.9790 | 164190.5700 | 785.67974 2014-01-25 04:00:00 | 784.13000 | 792.29000 | 784.04000 | 788.00000 | 226.3196 | 178615.9300 | 789.21989 2014-01-25 05:00:00 | 789.92000 | 795.96000 | 789.04000 | 795.85000 | 189.1701 | 150159.4400 | 793.78002 2014-01-25 06:00:00 | 793.50000 | 796.01000 | 783.25000 | 789.99000 | 341.4692 | 269678.5900 | 789.75965 2014-01-25 07:00:00 | 789.93000 | 796.19000 | 788.00000 | 794.65000 | 210.0113 | 166226.0800 | 791.51033 2014-01-25 08:00:00 | 794.50000 | 794.88000 | 793.11000 | 794.88000 | 12.5941 | 10007.5300 | 794.62007 2014-01-25 09:00:00 | 794.88000 | 799.50000 | 790.87000 | 790.87000 | 261.7583 | 208540.0500 | 796.68943 2014-01-25 10:00:00 | 790.87000 | 792.00000 | 790.45000 | 790.50000 | 33.8672 | 26799.8100 | 791.31988 2014-01-25 11:00:00 | 791.00000 | 797.29000 | 787.48000 | 792.00000 | 210.9214 | 166959.1200 | 791.57037 2014-01-25 12:00:00 | 789.22000 | 794.80000 | 786.00000 | 793.95000 | 204.9630 | 161910.6800 | 789.95078 2014-01-25 13:00:00 | 793.95000 | 794.20000 | 790.77000 | 793.89000 | 103.4479 | 82073.4800 | 793.37973 2014-01-25 14:00:00 | 793.89000 | 795.00000 | 788.96000 | 790.70000 | 264.9052 | 209695.8900 | 791.58840 2014-01-25 15:00:00 | 790.70000 | 794.99000 | 788.96000 | 794.67000 | 184.7715 | 146073.0600 | 790.56036 2014-01-25 16:00:00 | 793.97000 | 799.00000 | 789.05000 | 797.49000 | 350.5423 | 279042.5600 | 796.03102 2014-01-25 17:00:00 | 799.00000 | 810.00000 | 797.49000 | 806.00000 | 1782.6818 | 1433479.3100 | 804.11396 2014-01-25 18:00:00 | 805.99000 | 810.00000 | 804.01000 | 809.92000 | 289.3535 | 233850.0800 | 808.18126 2014-01-25 19:00:00 | 806.01000 | 810.85000 | 805.85000 | 809.10000 | 234.0359 | 189175.6200 | 808.31881 2014-01-25 20:00:00 | 809.10000 | 817.00000 | 808.24000 | 811.75000 | 907.4328 | 738771.0600 | 814.13310 2014-01-25 21:00:00 | 811.58000 | 816.97000 | 809.00000 | 816.97000 | 203.5789 | 165523.8800 | 813.06974 2014-01-25 22:00:00 | 816.58000 | 817.00000 | 809.00000 | 813.35000 | 153.5564 | 124844.3500 | 813.01933 2014-01-25 23:00:00 | 808.57000 | 813.33000 | 801.00000 | 806.80000 | 421.4500 | 338483.3900 | 803.14002 2014-01-26 00:00:00 | 806.81000 | 807.00000 | 795.01000 | 804.69000 | 349.0382 | 279300.0800 | 800.19921 2014-01-26 01:00:00 | 805.21000 | 808.10000 | 801.22000 | 807.94000 | 73.4277 | 59121.7900 | 805.16979 2014-01-26 02:00:00 | 807.94000 | 807.94000 | 804.10000 | 805.93000 | 55.7945 | 45007.7700 | 806.67031 2014-01-26 03:00:00 | 804.10000 | 807.03000 | 803.01000 | 807.03000 | 28.1131 | 22661.3800 | 806.08011 2014-01-26 04:00:00 | 806.65000 | 807.93000 | 802.81000 | 804.21000 | 21.7485 | 17489.9600 | 804.18996 2014-01-26 05:00:00 | 804.21000 | 805.04000 | 800.31000 | 802.22000 | 25.1504 | 20163.1000 | 801.70001 2014-01-26 06:00:00 | 802.22000 | 805.42000 | 800.50000 | 805.42000 | 22.2743 | 17924.5500 | 804.72012 2014-01-26 07:00:00 | 805.04000 | 807.50000 | 803.00000 | 806.95000 | 20.1828 | 16229.3900 | 804.12007 2014-01-26 08:00:00 | 806.95000 | 807.49000 | 798.05000 | 799.68000 | 217.5356 | 174226.2200 | 800.90882 2014-01-26 09:00:00 | 799.38000 | 807.07000 | 795.11000 | 806.99000 | 242.3078 | 194098.0800 | 801.03933 2014-01-26 10:00:00 | 806.99000 | 810.50000 | 800.00000 | 807.99000 | 298.8918 | 240957.8100 | 806.17067 2014-01-26 11:00:00 | 807.99000 | 810.99000 | 800.00000 | 803.27000 | 262.7787 | 211560.4300 | 805.08959 2014-01-26 12:00:00 | 803.27000 | 810.00000 | 803.04000 | 809.94000 | 39.7068 | 32078.3100 | 807.87984 2014-01-26 13:00:00 | 806.15000 | 814.70000 | 806.00000 | 812.00000 | 289.8470 | 235036.6300 | 810.89893 2014-01-26 14:00:00 | 812.00000 | 829.00000 | 809.73000 | 826.48000 | 3349.8795 | 2750680.2900 | 821.12812 2014-01-26 15:00:00 | 826.48000 | 834.00000 | 819.99000 | 823.00000 | 1562.1524 | 1292297.6200 | 827.25452 2014-01-26 16:00:00 | 822.51000 | 829.49000 | 820.00000 | 828.03000 | 1143.4302 | 941283.4400 | 823.21025 2014-01-26 17:00:00 | 828.03000 | 829.49000 | 824.99000 | 825.78000 | 180.5778 | 149368.4600 | 827.16952 2014-01-26 18:00:00 | 827.00000 | 830.00000 | 823.50000 | 826.71000 | 535.4723 | 443205.8200 | 827.69146 2014-01-26 19:00:00 | 824.03000 | 827.00000 | 818.00000 | 820.00000 | 328.7992 | 270355.0500 | 822.24969 2014-01-26 20:00:00 | 818.01000 | 822.99000 | 817.00000 | 822.95000 | 244.0563 | 199906.2800 | 819.09891 2014-01-26 21:00:00 | 822.95000 | 822.95000 | 817.90000 | 820.89000 | 134.6316 | 110412.7600 | 820.11026 2014-01-26 22:00:00 | 820.89000 | 820.89000 | 818.30000 | 819.48000 | 78.7034 | 64462.8500 | 819.06033 2014-01-26 23:00:00 | 818.38000 | 819.48000 | 812.70000 | 814.75000 | 199.6316 | 162647.9100 | 814.74039 2014-01-27 00:00:00 | 814.67000 | 814.75000 | 812.00000 | 813.95000 | 252.3275 | 205086.5700 | 812.77923 2014-01-27 01:00:00 | 812.70000 | 819.00000 | 812.70000 | 816.69000 | 32.9132 | 26886.4400 | 816.89013 2014-01-27 02:00:00 | 816.67000 | 820.00000 | 814.67000 | 815.10000 | 132.9982 | 108771.1900 | 817.83970 2014-01-27 03:00:00 | 815.50000 | 821.10000 | 815.10000 | 821.00000 | 341.9715 | 280488.6300 | 820.21061 2014-01-27 04:00:00 | 821.00000 | 823.00000 | 817.10000 | 820.14000 | 136.8427 | 112368.4400 | 821.15045 2014-01-27 05:00:00 | 820.14000 | 822.49000 | 815.80000 | 816.30000 | 138.0548 | 112922.0400 | 817.95081 2014-01-27 06:00:00 | 817.10000 | 817.10000 | 815.80000 | 817.00000 | 32.7872 | 26776.9900 | 816.68989 2014-01-27 07:00:00 | 815.98000 | 819.95000 | 815.60000 | 818.01000 | 50.3076 | 41093.7200 | 816.84985 2014-01-27 08:00:00 | 818.01000 | 821.27000 | 815.61000 | 817.23000 | 130.3612 | 106700.6400 | 818.50019 2014-01-27 09:00:00 | 817.23000 | 820.50000 | 814.83000 | 815.10000 | 91.0163 | 74262.8900 | 815.92959 2014-01-27 10:00:00 | 815.10000 | 816.26000 | 810.90000 | 812.22000 | 289.3876 | 235584.3700 | 814.07913 2014-01-27 11:00:00 | 812.22000 | 812.97000 | 801.80000 | 805.32000 | 694.1620 | 559593.0100 | 806.14176 2014-01-27 12:00:00 | 805.32000 | 819.00000 | 802.00000 | 812.00000 | 485.4804 | 393287.7600 | 810.10022 2014-01-27 13:00:00 | 812.00000 | 814.93000 | 800.00000 | 809.21000 | 1243.9301 | 1002657.5200 | 806.04010 2014-01-27 14:00:00 | 809.83000 | 810.00000 | 803.02000 | 803.02000 | 225.5419 | 181935.7900 | 806.66054 2014-01-27 15:00:00 | 803.45000 | 814.90000 | 803.01000 | 811.19000 | 518.5170 | 419064.4800 | 808.19810 2014-01-27 16:00:00 | 811.19000 | 814.87000 | 790.00000 | 793.90000 | 1708.4708 | 1359604.1600 | 795.80180 2014-01-27 17:00:00 | 793.90000 | 799.00000 | 750.00000 | 778.00000 | 6474.4004 | 5008226.7900 | 773.54296 2014-01-27 18:00:00 | 778.00000 | 793.34000 | 772.00000 | 787.30000 | 1931.5211 | 1515592.5100 | 784.66268 2014-01-27 19:00:00 | 783.59000 | 789.94000 | 775.49000 | 785.00000 | 1532.8192 | 1199980.5100 | 782.85847 2014-01-27 20:00:00 | 785.00000 | 787.00000 | 765.00000 | 767.73000 | 1225.2300 | 948426.1300 | 774.08005 2014-01-27 21:00:00 | 767.73000 | 781.48000 | 765.67000 | 770.07000 | 1014.8475 | 784453.5200 | 772.97674 2014-01-27 22:00:00 | 770.07000 | 770.99000 | 742.96000 | 742.96000 | 2476.4104 | 1872590.5500 | 756.17133 2014-01-27 23:00:00 | 745.01000 | 759.00000 | 725.00000 | 751.95000 | 4033.9306 | 2985485.9400 | 740.09352 2014-01-28 00:00:00 | 750.95000 | 761.00000 | 741.77000 | 749.02000 | 1206.4982 | 905738.8500 | 750.71711 2014-01-28 01:00:00 | 750.99000 | 776.00000 | 747.00000 | 772.04000 | 1245.1294 | 950854.2000 | 763.65896 2014-01-28 02:00:00 | 772.04000 | 776.00000 | 761.16000 | 763.85000 | 601.2406 | 462516.6400 | 769.27047 2014-01-28 03:00:00 | 765.83000 | 775.50000 | 762.10000 | 771.20000 | 428.5322 | 331131.6600 | 772.71123 2014-01-28 04:00:00 | 771.20000 | 771.20000 | 748.89000 | 760.26000 | 621.7708 | 472807.4200 | 760.42069 2014-01-28 05:00:00 | 760.32000 | 765.00000 | 743.00000 | 752.00000 | 793.0810 | 595985.2900 | 751.48102 2014-01-28 06:00:00 | 752.00000 | 760.00000 | 740.01000 | 755.21000 | 910.0401 | 682148.0600 | 749.58018 2014-01-28 07:00:00 | 754.96000 | 767.67000 | 754.46000 | 766.53000 | 365.2409 | 278302.7200 | 761.97041 2014-01-28 08:00:00 | 762.29000 | 762.29000 | 751.21000 | 761.10000 | 433.6507 | 327709.9700 | 755.70038 2014-01-28 09:00:00 | 761.10000 | 762.64000 | 755.09000 | 762.64000 | 193.9616 | 147182.0000 | 758.82040 2014-01-28 10:00:00 | 762.70000 | 774.30000 | 760.00000 | 774.20000 | 678.4777 | 520085.6600 | 766.54794 2014-01-28 11:00:00 | 773.04000 | 787.00000 | 770.43000 | 783.37000 | 1281.2811 | 999401.5600 | 780.00180 2014-01-28 12:00:00 | 783.37000 | 800.01000 | 779.86000 | 787.50000 | 1739.4995 | 1376707.7400 | 791.43898 2014-01-28 13:00:00 | 787.70000 | 806.66000 | 781.07000 | 797.31000 | 1620.2477 | 1285415.7500 | 793.34523 2014-01-28 14:00:00 | 796.83000 | 809.80000 | 780.00000 | 788.00000 | 1749.3478 | 1393102.1500 | 796.35516 2014-01-28 15:00:00 | 788.00000 | 797.26000 | 785.00000 | 795.01000 | 389.9862 | 308458.8700 | 790.94813 2014-01-28 16:00:00 | 795.01000 | 812.91000 | 795.01000 | 807.00000 | 1588.5294 | 1280352.7600 | 805.99879 2014-01-28 17:00:00 | 807.83000 | 812.93000 | 799.98000 | 800.22000 | 1080.4493 | 872807.5100 | 807.81904 2014-01-28 18:00:00 | 800.40000 | 805.00000 | 795.00000 | 795.00000 | 434.4371 | 347449.1100 | 799.76844 2014-01-28 19:00:00 | 795.09000 | 798.09000 | 792.25000 | 793.29000 | 302.9191 | 241090.1700 | 795.88965 2014-01-28 20:00:00 | 793.29000 | 796.70000 | 785.00000 | 792.49000 | 707.6796 | 558068.7700 | 788.58962 2014-01-28 21:00:00 | 792.49000 | 802.97000 | 789.55000 | 794.74000 | 527.9808 | 419861.1900 | 795.22054 2014-01-28 22:00:00 | 794.31000 | 799.69000 | 792.00000 | 795.55000 | 734.8270 | 585221.5800 | 796.40726 2014-01-28 23:00:00 | 795.40000 | 796.99000 | 785.51000 | 788.00000 | 407.9941 | 322165.2400 | 789.63212 2014-01-29 00:00:00 | 785.51000 | 790.97000 | 781.99000 | 783.28000 | 434.3196 | 340727.9400 | 784.50976 2014-01-29 01:00:00 | 783.31000 | 792.14000 | 783.22000 | 789.15000 | 164.9221 | 130031.2300 | 788.44043 2014-01-29 02:00:00 | 789.16000 | 796.49000 | 783.20000 | 784.10000 | 429.8081 | 339487.8000 | 789.85898 2014-01-29 03:00:00 | 785.28000 | 796.96000 | 785.22000 | 790.01000 | 251.5451 | 199322.2200 | 792.39162 2014-01-29 04:00:00 | 790.01000 | 796.00000 | 786.93000 | 788.70000 | 118.8526 | 94090.9000 | 791.66039 2014-01-29 05:00:00 | 788.71000 | 789.64000 | 784.01000 | 789.34000 | 135.4179 | 106571.1700 | 786.97965 2014-01-29 06:00:00 | 789.34000 | 794.90000 | 784.00000 | 794.88000 | 233.6774 | 184558.2300 | 789.79923 2014-01-29 07:00:00 | 794.88000 | 796.00000 | 786.71000 | 790.00000 | 287.3837 | 227361.1300 | 791.14135 2014-01-29 08:00:00 | 791.19000 | 794.00000 | 788.76000 | 794.00000 | 204.3799 | 161875.0100 | 792.02998 2014-01-29 09:00:00 | 794.00000 | 796.50000 | 790.01000 | 790.01000 | 230.6973 | 183051.1700 | 793.46920 2014-01-29 10:00:00 | 792.09000 | 794.70000 | 790.00000 | 793.97000 | 141.8928 | 112540.9600 | 793.14051 2014-01-29 11:00:00 | 793.98000 | 798.49000 | 791.97000 | 797.01000 | 286.8523 | 228598.5400 | 796.92081 2014-01-29 12:00:00 | 797.01000 | 798.50000 | 790.52000 | 796.50000 | 253.5985 | 201681.7200 | 795.27953 2014-01-29 13:00:00 | 796.69000 | 797.89000 | 795.00000 | 796.79000 | 385.2473 | 307168.7000 | 797.32868 2014-01-29 14:00:00 | 796.79000 | 797.00000 | 793.78000 | 796.00000 | 162.1858 | 129021.9200 | 795.51915 2014-01-29 15:00:00 | 796.00000 | 798.24000 | 795.48000 | 797.95000 | 216.5373 | 172603.9000 | 797.10927 2014-01-29 16:00:00 | 798.00000 | 804.00000 | 797.00000 | 803.50000 | 854.4034 | 683662.5600 | 800.16365 2014-01-29 17:00:00 | 802.60000 | 804.95000 | 800.00000 | 803.21000 | 465.0113 | 373641.5500 | 803.51074 2014-01-29 18:00:00 | 803.21000 | 804.00000 | 790.07000 | 801.50000 | 625.0763 | 498696.5800 | 797.81711 2014-01-29 19:00:00 | 799.17000 | 801.93000 | 792.01000 | 798.39000 | 168.4168 | 134101.7700 | 796.24932 2014-01-29 20:00:00 | 795.80000 | 799.00000 | 789.00000 | 795.01000 | 458.7012 | 363846.7000 | 793.21070 2014-01-29 21:00:00 | 795.01000 | 795.01000 | 792.56000 | 794.83000 | 143.0718 | 113673.4300 | 794.52032 2014-01-29 22:00:00 | 794.83000 | 796.00000 | 791.56000 | 794.47000 | 226.9944 | 180435.2200 | 794.88840 2014-01-29 23:00:00 | 794.30000 | 794.47000 | 790.32000 | 794.21000 | 165.5251 | 131156.9900 | 792.36899 2014-01-30 00:00:00 | 794.21000 | 795.00000 | 792.68000 | 795.00000 | 155.1931 | 123330.4800 | 794.69060 2014-01-30 01:00:00 | 795.00000 | 796.00000 | 791.50000 | 793.00000 | 286.7472 | 227929.3400 | 794.87900 2014-01-30 02:00:00 | 792.97000 | 795.00000 | 789.00000 | 794.00000 | 178.6134 | 141392.3300 | 791.61078 2014-01-30 03:00:00 | 794.00000 | 794.84000 | 786.69000 | 793.33000 | 272.5193 | 215519.1200 | 790.83977 2014-01-30 04:00:00 | 792.62000 | 794.99000 | 792.58000 | 794.99000 | 136.7309 | 108586.2500 | 794.16016 2014-01-30 05:00:00 | 794.98000 | 794.99000 | 787.95000 | 789.60000 | 93.7066 | 74216.4900 | 792.00959 2014-01-30 06:00:00 | 789.42000 | 792.19000 | 783.25000 | 788.62000 | 325.5011 | 256039.3500 | 786.60047 2014-01-30 07:00:00 | 788.62000 | 789.86000 | 781.10000 | 781.24000 | 386.7382 | 303279.8000 | 784.19914 2014-01-30 08:00:00 | 781.24000 | 782.00000 | 775.02000 | 778.00000 | 770.2711 | 599710.7700 | 778.57106 2014-01-30 09:00:00 | 776.28000 | 783.03000 | 770.70000 | 780.82000 | 765.8434 | 594189.7900 | 775.86333 2014-01-30 10:00:00 | 783.03000 | 784.02000 | 780.00000 | 783.99000 | 198.8009 | 155589.5500 | 782.64022 2014-01-30 11:00:00 | 783.99000 | 784.18000 | 778.34000 | 783.00000 | 189.2286 | 147882.1200 | 781.49967 2014-01-30 12:00:00 | 783.39000 | 783.40000 | 775.02000 | 779.91000 | 263.6252 | 205229.1300 | 778.48837 2014-01-30 13:00:00 | 779.91000 | 786.00000 | 779.00000 | 782.70000 | 329.6642 | 257748.5100 | 781.85176 2014-01-30 14:00:00 | 782.71000 | 790.00000 | 782.71000 | 788.95000 | 757.9867 | 596707.4700 | 787.22683 2014-01-30 15:00:00 | 788.95000 | 790.98000 | 785.00000 | 787.95000 | 742.8723 | 584969.0400 | 787.44221 2014-01-30 16:00:00 | 787.50000 | 812.44000 | 785.71000 | 805.20000 | 3865.8295 | 3107692.6800 | 803.88767 2014-01-30 17:00:00 | 805.20000 | 809.99000 | 797.77000 | 800.60000 | 1150.2389 | 924410.7100 | 803.66844 2014-01-30 18:00:00 | 800.60000 | 808.33000 | 796.70000 | 803.11000 | 564.8433 | 453706.0700 | 803.24234 2014-01-30 19:00:00 | 803.11000 | 806.00000 | 800.10000 | 803.31000 | 357.3785 | 286892.5400 | 802.76935 2014-01-30 20:00:00 | 803.31000 | 803.52000 | 799.00000 | 801.00000 | 278.5968 | 223072.1300 | 800.69888 2014-01-30 21:00:00 | 801.00000 | 803.22000 | 798.87000 | 801.00000 | 829.8883 | 664116.7100 | 800.24828 2014-01-30 22:00:00 | 799.99000 | 801.00000 | 798.50000 | 800.00000 | 100.3439 | 80236.0200 | 799.61049 2014-01-30 23:00:00 | 799.89000 | 800.00000 | 797.01000 | 799.99000 | 124.3920 | 99440.2100 | 799.41030 2014-01-31 00:00:00 | 799.99000 | 804.93000 | 799.01000 | 801.83000 | 336.0495 | 269434.3100 | 801.76978