# 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 | 119.9443 | 91933.8200 | 766.47068 2013-12-17 00:05:00 | 761.20723 | 768.99000 | 759.50250 | 767.20000 | 30.3245 | 23091.7900 | 761.49018 2013-12-17 00:10:00 | 766.00000 | 766.00000 | 750.26000 | 750.26000 | 63.2790 | 48016.0900 | 758.79992 2013-12-17 00:15:00 | 750.26000 | 754.88880 | 741.00000 | 741.72000 | 74.8483 | 55860.0000 | 746.30983 2013-12-17 00:20:00 | 744.49000 | 744.49000 | 738.00000 | 738.00000 | 96.0162 | 70996.2400 | 739.41950 2013-12-17 00:25:00 | 738.04000 | 750.00000 | 735.10000 | 740.00001 | 117.2509 | 86916.9200 | 741.29014 2013-12-17 00:30:00 | 740.00000 | 744.67000 | 729.03000 | 743.00000 | 220.3456 | 162370.2100 | 736.88870 2013-12-17 00:35:00 | 735.00500 | 744.67000 | 733.70200 | 737.00700 | 34.1375 | 25321.5100 | 741.74989 2013-12-17 00:40:00 | 744.49500 | 768.17000 | 735.00000 | 757.99500 | 279.5854 | 210832.1000 | 754.08830 2013-12-17 00:45:00 | 746.00500 | 755.00000 | 738.11200 | 738.11200 | 234.1311 | 175605.4400 | 750.03035 2013-12-17 00:50:00 | 740.00000 | 750.00000 | 740.00000 | 744.49499 | 51.1443 | 38101.4700 | 744.98029 2013-12-17 00:55:00 | 744.49499 | 750.00000 | 741.05000 | 747.99999 | 54.7013 | 40691.1900 | 743.88009 2013-12-17 01:00:00 | 742.10001 | 750.00000 | 742.10000 | 742.11000 | 104.4245 | 77890.3200 | 745.90063 2013-12-17 01:05:00 | 742.11000 | 750.00000 | 741.10000 | 741.10000 | 106.9602 | 79506.7500 | 743.33003 2013-12-17 01:10:00 | 741.10001 | 742.00000 | 732.00000 | 732.00000 | 206.7573 | 152268.3500 | 736.45925 2013-12-17 01:15:00 | 732.30000 | 736.00000 | 728.00000 | 730.00000 | 264.0825 | 192878.1500 | 730.37089 2013-12-17 01:20:00 | 730.00000 | 744.99000 | 725.00000 | 725.00000 | 480.4995 | 349548.7900 | 727.46966 2013-12-17 01:25:00 | 725.00000 | 737.18743 | 725.00000 | 725.11000 | 152.1464 | 110890.2800 | 728.83925 2013-12-17 01:30:00 | 725.11000 | 736.00000 | 725.00000 | 734.00000 | 52.6127 | 38293.1400 | 727.83020 2013-12-17 01:35:00 | 734.00000 | 748.90000 | 730.00000 | 744.55416 | 157.5935 | 115951.0800 | 735.76074 2013-12-17 01:40:00 | 733.52477 | 742.99000 | 717.22000 | 717.22000 | 667.2131 | 483711.3900 | 724.97286 2013-12-17 01:45:00 | 717.22000 | 720.00000 | 713.00000 | 714.00000 | 188.1078 | 134551.5400 | 715.28943 2013-12-17 01:50:00 | 714.00000 | 715.00000 | 703.30000 | 704.00000 | 727.3408 | 515925.2900 | 709.33085 2013-12-17 01:55:00 | 704.00000 | 710.00000 | 702.60000 | 703.50000 | 415.1038 | 293570.6600 | 707.22225 2013-12-17 02:00:00 | 710.00000 | 725.00000 | 702.60000 | 717.00000 | 424.7234 | 302658.7600 | 712.60203 2013-12-17 02:05:00 | 717.00000 | 720.00000 | 712.00000 | 712.40000 | 273.6447 | 195563.4100 | 714.66180 2013-12-17 02:10:00 | 712.50000 | 718.00000 | 705.05000 | 705.05000 | 438.2216 | 311036.9800 | 709.77099 2013-12-17 02:15:00 | 708.54271 | 710.00000 | 703.00000 | 703.12300 | 97.3581 | 68688.0300 | 705.51973 2013-12-17 02:20:00 | 704.00000 | 707.00000 | 703.10000 | 705.50000 | 102.4781 | 72167.1100 | 704.21973 2013-12-17 02:25:00 | 705.50000 | 715.00000 | 704.00000 | 715.00000 | 258.9969 | 182848.8900 | 705.98885 2013-12-17 02:30:00 | 712.51240 | 719.99000 | 702.49000 | 705.00000 | 225.9574 | 159966.3200 | 707.94916 2013-12-17 02:35:00 | 710.00000 | 719.00000 | 701.00000 | 701.00000 | 351.1808 | 247154.1400 | 703.78039 2013-12-17 02:40:00 | 705.00000 | 705.00000 | 680.00000 | 682.00000 | 2098.0293 | 1457223.7100 | 694.56786 2013-12-17 02:45:00 | 685.00000 | 698.98000 | 678.89040 | 684.00000 | 254.1384 | 174348.9700 | 686.03941 2013-12-17 02:50:00 | 684.00001 | 696.87000 | 682.00000 | 690.00000 | 145.2585 | 99750.4300 | 686.70969 2013-12-17 02:55:00 | 687.00000 | 693.00000 | 683.01000 | 693.00000 | 234.6814 | 161446.8200 | 687.94047 2013-12-17 03:00:00 | 691.05128 | 703.00000 | 685.10000 | 700.00000 | 210.7480 | 146385.4300 | 694.59939 2013-12-17 03:05:00 | 700.00000 | 716.00000 | 700.00000 | 710.00000 | 235.5773 | 167457.5700 | 710.83911 2013-12-17 03:10:00 | 711.00000 | 711.00000 | 686.00000 | 699.99990 | 265.7039 | 186694.5500 | 702.64146 2013-12-17 03:15:00 | 697.19278 | 700.00000 | 690.00000 | 691.66000 | 93.7441 | 65246.8700 | 696.01055 2013-12-17 03:20:00 | 699.00000 | 705.79448 | 692.10000 | 705.00000 | 145.6664 | 102432.5400 | 703.19926 2013-12-17 03:25:00 | 705.00000 | 739.89000 | 702.00000 | 725.00000 | 298.1699 | 216006.1600 | 724.43994 2013-12-17 03:30:00 | 732.61035 | 732.62000 | 720.00000 | 732.00000 | 175.9906 | 128121.1800 | 728.00014 2013-12-17 03:35:00 | 730.00000 | 732.00000 | 703.00000 | 718.94998 | 259.1448 | 184749.9500 | 712.92174 2013-12-17 03:40:00 | 710.00000 | 728.34699 | 707.12300 | 719.00000 | 196.8301 | 141727.5100 | 720.05002 2013-12-17 03:45:00 | 719.00000 | 734.99999 | 719.00000 | 732.00000 | 99.2838 | 72148.5600 | 726.69051 2013-12-17 03:50:00 | 733.76999 | 733.77000 | 720.87000 | 721.00100 | 58.7400 | 42499.6000 | 723.52000 2013-12-17 03:55:00 | 721.10000 | 724.00000 | 681.00000 | 696.00001 | 941.2011 | 655698.6500 | 696.66155 2013-12-17 04:00:00 | 696.00001 | 709.59499 | 695.00000 | 705.00000 | 93.0002 | 65538.2000 | 704.71003 2013-12-17 04:05:00 | 699.48600 | 718.70000 | 698.00000 | 703.00000 | 83.8854 | 59316.1800 | 707.10946 2013-12-17 04:10:00 | 700.96646 | 717.94996 | 700.00000 | 700.00000 | 102.3601 | 71806.6100 | 701.51001 2013-12-17 04:15:00 | 701.00000 | 708.52499 | 701.00000 | 702.00000 | 20.0982 | 14156.5500 | 704.36995 2013-12-17 04:20:00 | 702.00000 | 711.00000 | 700.00000 | 700.00000 | 215.0678 | 150790.3200 | 701.12932 2013-12-17 04:25:00 | 700.00000 | 701.70098 | 693.00000 | 693.00000 | 89.3149 | 62211.3200 | 696.53934 2013-12-17 04:30:00 | 693.00000 | 703.48993 | 684.84257 | 700.00001 | 317.1790 | 219107.0900 | 690.79953 2013-12-17 04:35:00 | 700.00001 | 704.80500 | 688.07007 | 690.00001 | 34.3177 | 23941.4000 | 697.63989 2013-12-17 04:40:00 | 698.49700 | 706.81499 | 690.00001 | 700.00001 | 170.8978 | 120041.9500 | 702.41947 2013-12-17 04:45:00 | 700.00001 | 715.00000 | 697.20000 | 700.00001 | 83.7900 | 59287.3200 | 707.57000 2013-12-17 04:50:00 | 704.00000 | 709.30000 | 699.99999 | 700.00000 | 48.3552 | 33872.8000 | 700.49967 2013-12-17 04:55:00 | 700.00000 | 701.99999 | 696.00000 | 700.05000 | 67.5973 | 47291.7000 | 699.60974 2013-12-17 05:00:00 | 700.69999 | 710.00000 | 692.20000 | 700.00000 | 157.6103 | 110506.9100 | 701.14007 2013-12-17 05:05:00 | 700.00000 | 710.00000 | 700.00000 | 703.00000 | 179.7919 | 126158.2500 | 701.69048 2013-12-17 05:10:00 | 703.00000 | 703.70299 | 700.00000 | 701.11000 | 31.6448 | 22172.2700 | 700.66022 2013-12-17 05:15:00 | 701.11000 | 710.00000 | 701.11000 | 710.00000 | 145.6325 | 103183.6200 | 708.52052 2013-12-17 05:20:00 | 702.68573 | 710.00000 | 700.00000 | 702.68573 | 59.6308 | 41792.2200 | 700.85006 2013-12-17 05:25:00 | 700.60000 | 708.00000 | 700.00000 | 700.00000 | 56.9919 | 40029.3900 | 702.37015 2013-12-17 05:30:00 | 700.00000 | 700.00000 | 699.11000 | 700.00000 | 18.5737 | 13001.2300 | 699.98010 2013-12-17 05:35:00 | 700.00000 | 703.24000 | 699.11000 | 701.25001 | 37.6340 | 26351.3400 | 700.20022 2013-12-17 05:40:00 | 701.25001 | 705.99999 | 690.00000 | 705.00000 | 142.5963 | 98983.1300 | 694.14924 2013-12-17 05:45:00 | 704.99999 | 718.72836 | 690.00200 | 716.99000 | 975.2212 | 694593.2400 | 712.24170 2013-12-17 05:50:00 | 716.98999 | 723.90000 | 702.01000 | 723.90000 | 218.5924 | 156728.7200 | 716.99073 2013-12-17 05:55:00 | 723.89000 | 730.30000 | 712.00000 | 720.02011 | 286.4528 | 207924.9400 | 725.86110 2013-12-17 06:00:00 | 723.00000 | 724.85537 | 720.10000 | 720.50000 | 30.5169 | 22028.9100 | 721.85987 2013-12-17 06:05:00 | 724.84000 | 730.00000 | 720.50000 | 720.61891 | 72.3434 | 52400.5000 | 724.33034 2013-12-17 06:10:00 | 722.00001 | 726.87000 | 720.01000 | 725.00000 | 68.5190 | 49534.4200 | 722.92990 2013-12-17 06:15:00 | 725.71000 | 729.62999 | 725.00000 | 729.62999 | 172.0717 | 125044.5800 | 726.70040 2013-12-17 06:20:00 | 726.21001 | 734.72398 | 726.21001 | 734.72398 | 45.4713 | 33231.3700 | 730.82008 2013-12-17 06:25:00 | 734.00000 | 750.00000 | 732.00000 | 750.00000 | 912.5231 | 679322.1100 | 744.44376 2013-12-17 06:30:00 | 750.00000 | 759.00000 | 745.00000 | 749.00000 | 213.8904 | 160963.2400 | 752.55011 2013-12-17 06:35:00 | 749.00000 | 758.64238 | 745.00000 | 749.00000 | 73.6698 | 55048.2600 | 747.22998 2013-12-17 06:40:00 | 745.02000 | 748.99500 | 736.12000 | 745.18503 | 27.4758 | 20454.3700 | 744.44985 2013-12-17 06:45:00 | 743.99500 | 744.10000 | 736.00000 | 738.00000 | 25.1634 | 18604.5900 | 739.35012 2013-12-17 06:50:00 | 742.29999 | 742.69499 | 736.00001 | 742.69499 | 54.4326 | 40234.9200 | 739.17019 2013-12-17 06:55:00 | 742.69499 | 759.65238 | 742.69499 | 758.99000 | 106.2520 | 79986.5700 | 752.80029 2013-12-17 07:00:00 | 758.99000 | 763.44979 | 754.00000 | 762.97000 | 154.9541 | 117935.7300 | 761.10084 2013-12-17 07:05:00 | 762.97000 | 770.00000 | 760.00000 | 770.00000 | 272.0787 | 208499.2000 | 766.31953 2013-12-17 07:10:00 | 770.00000 | 776.62200 | 768.00000 | 774.09500 | 380.0134 | 293811.7800 | 773.16166 2013-12-17 07:15:00 | 774.00000 | 776.00000 | 760.00100 | 765.00000 | 196.7595 | 151831.4100 | 771.65987 2013-12-17 07:20:00 | 770.00000 | 777.00000 | 764.99000 | 768.99500 | 131.3334 | 101721.7700 | 774.53058 2013-12-17 07:25:00 | 765.14000 | 773.00000 | 760.00001 | 772.00000 | 100.1092 | 76861.8200 | 767.77989 2013-12-17 07:30:00 | 769.99500 | 773.00000 | 761.00000 | 767.00000 | 55.1713 | 42233.6300 | 765.50009 2013-12-17 07:35:00 | 767.00000 | 767.00000 | 750.00000 | 750.00000 | 146.9368 | 111588.0900 | 759.42937 2013-12-17 07:40:00 | 751.00000 | 752.00000 | 730.99990 | 733.01000 | 333.7410 | 246417.7800 | 738.35043 2013-12-17 07:45:00 | 739.99999 | 745.89000 | 732.99900 | 745.88500 | 34.5654 | 25616.3800 | 741.09978 2013-12-17 07:50:00 | 742.97300 | 748.62100 | 742.97300 | 747.54000 | 42.3003 | 31593.6600 | 746.89002 2013-12-17 07:55:00 | 747.54000 | 748.00000 | 737.00000 | 747.00001 | 30.8009 | 22928.8100 | 744.42004 2013-12-17 08:00:00 | 746.99999 | 756.00000 | 736.00001 | 750.00000 | 239.7650 | 179643.5500 | 749.24840 2013-12-17 08:05:00 | 755.00000 | 780.00000 | 750.13501 | 769.99999 | 239.2148 | 184681.3200 | 772.03147 2013-12-17 08:10:00 | 774.71999 | 779.99995 | 761.00250 | 769.13500 | 23.7829 | 18317.5700 | 770.20009 2013-12-17 08:15:00 | 769.13504 | 775.00000 | 763.00000 | 764.27000 | 86.1137 | 66155.1500 | 768.23041 2013-12-17 08:20:00 | 764.26001 | 777.00000 | 764.10000 | 768.00000 | 61.7253 | 47714.2200 | 773.00962 2013-12-17 08:25:00 | 769.99500 | 770.00000 | 767.00000 | 767.00000 | 6.2698 | 4810.0800 | 767.18000 2013-12-17 08:30:00 | 767.00000 | 770.00000 | 756.04001 | 756.04001 | 15.3991 | 11737.7900 | 762.23998 2013-12-17 08:35:00 | 768.99500 | 769.00000 | 756.22252 | 760.00000 | 13.0987 | 9966.3100 | 760.85998 2013-12-17 08:40:00 | 767.26619 | 769.00000 | 757.10000 | 768.25100 | 6.5705 | 5047.5800 | 768.22000 2013-12-17 08:45:00 | 764.40974 | 770.00000 | 756.51001 | 765.00000 | 34.0137 | 26061.3200 | 766.20017 2013-12-17 08:50:00 | 764.99500 | 772.00000 | 756.50439 | 772.00000 | 66.7342 | 51287.9300 | 768.54037 2013-12-17 08:55:00 | 759.30400 | 774.97990 | 758.03003 | 758.03003 | 35.5105 | 27432.6000 | 772.52002 2013-12-17 09:00:00 | 770.99500 | 774.98990 | 756.50000 | 771.90000 | 89.2839 | 68053.1600 | 762.21046 2013-12-17 09:05:00 | 760.00000 | 768.84499 | 743.00000 | 749.30000 | 157.8102 | 118573.8600 | 751.37004 2013-12-17 09:10:00 | 749.30000 | 749.99000 | 743.11000 | 746.74600 | 9.2020 | 6847.4700 | 744.13002 2013-12-17 09:15:00 | 747.11000 | 770.00000 | 747.11000 | 756.01000 | 220.8930 | 168625.4700 | 763.38086 2013-12-17 09:20:00 | 765.52728 | 769.89000 | 756.51500 | 758.88001 | 49.0034 | 37421.4800 | 763.65022 2013-12-17 09:25:00 | 758.88001 | 764.00000 | 750.00000 | 751.03003 | 34.7294 | 26193.2700 | 754.20997 2013-12-17 09:30:00 | 751.04004 | 754.84947 | 750.00000 | 750.00000 | 42.7288 | 32079.0500 | 750.75993 2013-12-17 09:35:00 | 751.55000 | 752.00000 | 746.01000 | 749.90000 | 19.7255 | 14797.0700 | 750.14988 2013-12-17 09:40:00 | 749.20753 | 750.00000 | 746.00000 | 748.80000 | 21.3619 | 15984.4400 | 748.27005 2013-12-17 09:45:00 | 746.00001 | 748.79000 | 744.00000 | 745.20000 | 39.8954 | 29723.6700 | 745.03975 2013-12-17 09:50:00 | 744.59700 | 749.54879 | 744.00000 | 748.90000 | 19.6997 | 14693.9900 | 745.89999 2013-12-17 09:55:00 | 748.90000 | 750.00000 | 746.00000 | 746.10000 | 35.9087 | 26867.6200 | 748.21994 2013-12-17 10:00:00 | 749.89999 | 749.90000 | 736.00000 | 740.99500 | 225.5929 | 167532.2200 | 742.63087 2013-12-17 10:05:00 | 739.99500 | 739.99500 | 730.00000 | 735.00000 | 83.8419 | 61419.2400 | 732.56022 2013-12-17 10:10:00 | 731.21300 | 735.00000 | 731.21300 | 733.46471 | 28.8450 | 21128.0800 | 732.47020 2013-12-17 10:15:00 | 733.46471 | 733.46471 | 730.00000 | 732.22000 | 151.6278 | 110738.2500 | 730.32954 2013-12-17 10:20:00 | 732.22000 | 735.00000 | 732.22000 | 735.00000 | 35.9506 | 26402.8300 | 734.42003 2013-12-17 10:25:00 | 735.00000 | 735.73499 | 732.00000 | 735.73499 | 21.5573 | 15819.1600 | 733.81992 2013-12-17 10:30:00 | 735.73499 | 741.61499 | 735.00000 | 741.61499 | 10.6532 | 7866.5700 | 738.42005 2013-12-17 10:35:00 | 735.62500 | 747.49499 | 735.62500 | 747.49499 | 11.3488 | 8406.9800 | 740.77998 2013-12-17 10:40:00 | 738.64000 | 748.00000 | 738.61000 | 738.79502 | 14.2641 | 10648.0300 | 746.49008 2013-12-17 10:45:00 | 747.77900 | 748.20000 | 747.77900 | 747.77900 | 0.6102 | 456.4800 | 748.05000 2013-12-17 10:50:00 | 747.00000 | 753.10000 | 747.00000 | 751.00000 | 103.1457 | 77574.8100 | 752.08941 2013-12-17 10:55:00 | 750.99500 | 751.00000 | 740.01001 | 751.00000 | 6.8072 | 5050.1400 | 741.87997 2013-12-17 11:00:00 | 745.00000 | 757.77000 | 744.99000 | 753.37499 | 72.2037 | 54516.7100 | 755.04035 2013-12-17 11:05:00 | 755.00000 | 763.00000 | 752.03800 | 763.00000 | 24.6087 | 18702.3600 | 759.98996 2013-12-17 11:10:00 | 762.50900 | 764.90002 | 730.00000 | 750.00000 | 390.2121 | 288304.7400 | 738.84111 2013-12-17 11:15:00 | 748.88000 | 748.88000 | 740.01500 | 744.65500 | 1.0150 | 754.2800 | 743.10999 2013-12-17 11:20:00 | 744.65500 | 746.00499 | 735.37000 | 735.51500 | 2.2796 | 1678.6000 | 736.37000 2013-12-17 11:25:00 | 740.16999 | 740.99899 | 735.00000 | 739.99899 | 41.3311 | 30410.1500 | 735.77006 2013-12-17 11:30:00 | 735.40001 | 741.89999 | 732.01001 | 741.77100 | 51.6378 | 37956.8800 | 735.05985 2013-12-17 11:35:00 | 738.01000 | 745.00000 | 738.00999 | 744.00000 | 21.9248 | 16294.7100 | 743.21014 2013-12-17 11:40:00 | 744.00000 | 745.53899 | 736.01000 | 745.00000 | 22.2923 | 16432.2900 | 737.13007 2013-12-17 11:45:00 | 744.99497 | 745.00000 | 736.01000 | 744.77499 | 10.6586 | 7864.8400 | 737.88998 2013-12-17 11:50:00 | 743.59500 | 745.00000 | 737.01500 | 741.50264 | 12.3241 | 9172.5900 | 744.28007 2013-12-17 11:55:00 | 737.01000 | 741.50263 | 731.77100 | 731.77100 | 44.0324 | 32392.8900 | 735.66014 2013-12-17 12:00:00 | 736.99500 | 738.80000 | 731.44995 | 738.80000 | 10.4263 | 7654.1300 | 734.11995 2013-12-17 12:05:00 | 735.00000 | 738.79999 | 732.00000 | 737.75000 | 43.7715 | 32059.1000 | 732.42009 2013-12-17 12:10:00 | 732.12300 | 735.00139 | 732.12300 | 735.00000 | 10.7747 | 7893.2300 | 732.57007 2013-12-17 12:15:00 | 735.00000 | 735.00140 | 735.00000 | 735.00140 | 1.7524 | 1287.9800 | 735.00001 2013-12-17 12:20:00 | 735.00000 | 738.16749 | 732.00000 | 738.16749 | 42.4515 | 31162.3600 | 734.07009 2013-12-17 12:25:00 | 738.17249 | 739.00000 | 732.00000 | 732.00000 | 35.0477 | 25798.9900 | 736.10989 2013-12-17 12:30:00 | 733.00000 | 736.85238 | 733.00000 | 734.00000 | 26.6273 | 19567.6300 | 734.86990 2013-12-17 12:35:00 | 734.00000 | 734.00000 | 722.15380 | 731.97499 | 62.3326 | 45520.2700 | 730.28022 2013-12-17 12:40:00 | 722.54401 | 727.00000 | 715.00000 | 716.78300 | 123.2838 | 88511.7200 | 717.95066 2013-12-17 12:45:00 | 717.00000 | 729.50699 | 715.00000 | 729.49199 | 138.4692 | 99688.1400 | 719.92985 2013-12-17 12:50:00 | 728.46497 | 730.00000 | 716.01000 | 726.99500 | 73.0937 | 53045.6000 | 725.72037 2013-12-17 12:55:00 | 717.85802 | 725.99500 | 715.00100 | 722.99500 | 106.2702 | 76084.1800 | 715.95004 2013-12-17 13:00:00 | 722.99500 | 724.00000 | 714.00000 | 715.05000 | 104.1346 | 74584.4300 | 716.23068 2013-12-17 13:05:00 | 715.05000 | 715.05000 | 705.00000 | 705.00000 | 517.7969 | 367215.2400 | 709.18776 2013-12-17 13:10:00 | 706.00500 | 719.69000 | 705.00000 | 707.00000 | 267.1431 | 189444.8100 | 709.15115 2013-12-17 13:15:00 | 706.00000 | 715.99000 | 705.00000 | 714.00000 | 81.3186 | 57681.6800 | 709.32983 2013-12-17 13:20:00 | 713.99500 | 718.80000 | 705.00000 | 705.31000 | 107.2584 | 76402.2700 | 712.31976 2013-12-17 13:25:00 | 710.00000 | 710.00000 | 706.30000 | 707.10000 | 15.8134 | 11193.9800 | 707.88008 2013-12-17 13:30:00 | 709.99999 | 713.55705 | 707.11001 | 713.55705 | 7.2859 | 5173.3000 | 710.03996 2013-12-17 13:35:00 | 713.55705 | 718.00000 | 707.50000 | 715.99500 | 36.7455 | 26059.1700 | 709.17977 2013-12-17 13:40:00 | 715.99500 | 717.00000 | 706.31337 | 708.00001 | 107.1026 | 76485.1900 | 714.13038 2013-12-17 13:45:00 | 710.00000 | 715.37503 | 707.01000 | 708.30000 | 36.9742 | 26177.7400 | 708.00022 2013-12-17 13:50:00 | 708.30000 | 712.00000 | 708.30000 | 712.00000 | 21.0139 | 14917.1700 | 709.87012 2013-12-17 13:55:00 | 712.00000 | 717.00000 | 708.30001 | 717.00000 | 24.4078 | 17452.8300 | 715.04993 2013-12-17 14:00:00 | 716.99500 | 716.99500 | 709.99999 | 715.00000 | 33.1350 | 23592.4300 | 712.01023 2013-12-17 14:05:00 | 715.00000 | 716.38999 | 710.00030 | 716.00000 | 34.6498 | 24798.8700 | 715.69999 2013-12-17 14:10:00 | 716.00000 | 725.00000 | 716.00000 | 723.00000 | 89.0111 | 63996.3300 | 718.97014 2013-12-17 14:15:00 | 724.00000 | 731.47908 | 717.00000 | 730.00000 | 92.2322 | 66991.9500 | 726.34028 2013-12-17 14:20:00 | 731.47908 | 733.42999 | 720.02002 | 720.02002 | 44.0119 | 31985.6700 | 726.75012 2013-12-17 14:25:00 | 722.00000 | 732.97532 | 720.05000 | 720.15001 | 14.7240 | 10725.6800 | 728.45008 2013-12-17 14:30:00 | 720.15001 | 727.99500 | 720.00001 | 725.00000 | 2.8970 | 2099.2000 | 724.59999 2013-12-17 14:35:00 | 725.00000 | 725.00000 | 720.00001 | 724.99900 | 23.0676 | 16709.0400 | 724.34992 2013-12-17 14:40:00 | 724.99900 | 732.00000 | 724.99900 | 732.00000 | 34.1661 | 24878.7500 | 728.16982 2013-12-17 14:45:00 | 726.00500 | 732.00000 | 726.00500 | 730.00000 | 29.7266 | 21699.4900 | 729.96986 2013-12-17 14:50:00 | 731.00000 | 735.00000 | 722.53000 | 734.00000 | 103.5047 | 75186.7400 | 726.40924 2013-12-17 14:55:00 | 734.43700 | 736.26999 | 734.00000 | 736.26999 | 72.5642 | 53313.7100 | 734.71042 2013-12-17 15:00:00 | 736.00000 | 738.99000 | 734.00000 | 738.00000 | 13.1521 | 9702.4200 | 737.71004 2013-12-17 15:05:00 | 738.00000 | 740.00000 | 735.10000 | 735.10000 | 119.3735 | 88086.9400 | 737.91056 2013-12-17 15:10:00 | 735.10000 | 738.95000 | 735.10000 | 738.94800 | 7.7898 | 5743.5200 | 737.31000 2013-12-17 15:15:00 | 735.10500 | 738.95000 | 735.00000 | 735.20000 | 15.3082 | 11255.9400 | 735.28996 2013-12-17 15:20:00 | 736.00000 | 738.20999 | 720.00000 | 730.00500 | 88.3333 | 64141.5100 | 726.13040 2013-12-17 15:25:00 | 721.07300 | 736.85436 | 720.00001 | 732.50000 | 44.2805 | 32279.5700 | 728.98003 2013-12-17 15:30:00 | 731.98998 | 732.50000 | 721.01500 | 721.02201 | 12.6781 | 9252.5000 | 729.79997 2013-12-17 15:35:00 | 721.01500 | 724.00000 | 719.00000 | 719.00001 | 67.4703 | 48650.1300 | 721.06003 2013-12-17 15:40:00 | 719.00001 | 720.20000 | 717.00001 | 717.00001 | 6.6002 | 4742.2100 | 718.50000 2013-12-17 15:45:00 | 717.00001 | 720.00000 | 715.00000 | 716.76500 | 50.0710 | 35838.7900 | 715.76007 2013-12-17 15:50:00 | 718.00100 | 725.00000 | 718.00000 | 725.00000 | 90.9634 | 65539.1400 | 720.50042 2013-12-17 15:55:00 | 725.00000 | 725.47099 | 720.15000 | 722.40000 | 6.1090 | 4424.8900 | 724.31999 2013-12-17 16:00:00 | 722.40000 | 727.00000 | 721.01001 | 724.90000 | 4.5934 | 3321.8700 | 723.19002 2013-12-17 16:05:00 | 722.00000 | 726.64000 | 720.01000 | 720.21000 | 53.6570 | 38751.6100 | 722.20978 2013-12-17 16:10:00 | 726.00000 | 726.40258 | 720.28700 | 724.28000 | 10.1742 | 7382.0900 | 725.57006 2013-12-17 16:15:00 | 724.28000 | 724.28000 | 722.00000 | 724.28000 | 17.4161 | 12612.2300 | 724.16991 2013-12-17 16:20:00 | 725.00427 | 726.00000 | 722.10000 | 726.00000 | 12.5080 | 9061.0700 | 724.41997 2013-12-17 16:25:00 | 726.00000 | 728.00000 | 726.00000 | 728.00000 | 34.7811 | 25294.9100 | 727.26005 2013-12-17 16:30:00 | 727.00000 | 728.00000 | 727.00000 | 728.00000 | 13.3587 | 9720.7500 | 727.66998 2013-12-17 16:35:00 | 728.00000 | 729.62999 | 724.00500 | 725.00000 | 9.8212 | 7135.9100 | 726.58002 2013-12-17 16:40:00 | 723.23700 | 728.01000 | 722.02319 | 725.00000 | 7.6585 | 5544.1600 | 723.91998 2013-12-17 16:45:00 | 725.00000 | 730.00000 | 722.02318 | 725.00001 | 40.2633 | 29338.7000 | 728.67018 2013-12-17 16:50:00 | 728.00000 | 730.00000 | 723.00500 | 723.00500 | 28.6492 | 20881.2800 | 728.85997 2013-12-17 16:55:00 | 729.99500 | 730.00000 | 725.00000 | 730.00000 | 4.1814 | 3052.3500 | 729.98001 2013-12-17 17:00:00 | 730.00000 | 733.00000 | 725.72999 | 727.00001 | 25.9125 | 18928.0800 | 730.46009 2013-12-17 17:05:00 | 733.00000 | 734.56000 | 727.50000 | 734.56000 | 12.5257 | 9186.8700 | 733.43993 2013-12-17 17:10:00 | 734.56000 | 736.00000 | 734.00000 | 736.00000 | 13.5498 | 9959.0800 | 735.00000 2013-12-17 17:15:00 | 730.86200 | 745.00000 | 730.00001 | 737.00500 | 125.5366 | 93178.1800 | 742.23942 2013-12-17 17:20:00 | 740.60000 | 750.00000 | 738.00000 | 749.00000 | 379.7942 | 284436.2600 | 748.92212 2013-12-17 17:25:00 | 749.99000 | 750.36140 | 742.70000 | 749.50900 | 119.7925 | 89549.7300 | 747.54040 2013-12-17 17:30:00 | 749.50000 | 749.50900 | 742.12300 | 743.99091 | 45.2101 | 33715.4000 | 745.75000 2013-12-17 17:35:00 | 744.79000 | 748.10000 | 740.97000 | 742.00000 | 34.2022 | 25440.3000 | 743.82010 2013-12-17 17:40:00 | 742.00000 | 745.90000 | 735.00000 | 735.02000 | 84.9040 | 62486.8600 | 735.97047 2013-12-17 17:45:00 | 739.85000 | 740.69990 | 735.00000 | 740.69990 | 49.3177 | 36417.1600 | 738.41985 2013-12-17 17:50:00 | 740.63000 | 740.69990 | 731.00000 | 740.00000 | 81.8158 | 60186.9400 | 735.63953 2013-12-17 17:55:00 | 738.67500 | 740.72990 | 730.21000 | 740.00000 | 37.8627 | 27973.3200 | 738.81014 2013-12-17 18:00:00 | 740.00000 | 740.05291 | 735.00000 | 739.74899 | 28.1686 | 20812.9400 | 738.86995 2013-12-17 18:05:00 | 739.73899 | 739.74900 | 739.73899 | 739.74899 | 5.5162 | 4080.6100 | 739.74697 2013-12-17 18:10:00 | 739.00000 | 741.47062 | 732.36002 | 741.47062 | 58.9144 | 43485.3400 | 738.11035 2013-12-17 18:15:00 | 741.46562 | 744.40337 | 732.45100 | 735.73499 | 133.1210 | 98054.2700 | 736.58018 2013-12-17 18:20:00 | 735.00000 | 745.00000 | 735.00000 | 745.00000 | 42.5395 | 31560.9200 | 741.91997 2013-12-17 18:25:00 | 744.42100 | 745.00000 | 740.00001 | 745.00000 | 4.6345 | 3446.1900 | 743.59003 2013-12-17 18:30:00 | 744.00000 | 748.00000 | 741.85000 | 747.77000 | 45.6996 | 34161.8300 | 747.52998 2013-12-17 18:35:00 | 747.64607 | 749.40000 | 746.00000 | 746.00000 | 25.5647 | 19123.1700 | 748.03016 2013-12-17 18:40:00 | 749.40000 | 749.40000 | 746.00000 | 748.50000 | 11.5589 | 8647.2300 | 748.09998 2013-12-17 18:45:00 | 746.89687 | 748.39999 | 746.00000 | 747.00000 | 17.5927 | 13124.8700 | 746.04006 2013-12-17 18:50:00 | 747.00000 | 747.00000 | 746.00000 | 746.00000 | 4.5176 | 3371.9500 | 746.40999 2013-12-17 18:55:00 | 746.00001 | 747.99500 | 740.00000 | 745.99500 | 56.3217 | 41931.5100 | 744.50013 2013-12-17 19:00:00 | 745.99500 | 745.99500 | 734.00000 | 743.30000 | 56.7630 | 41868.9600 | 737.61023 2013-12-17 19:05:00 | 742.14500 | 742.14500 | 735.36061 | 740.00000 | 2.4061 | 1780.1900 | 739.86999 2013-12-17 19:10:00 | 739.00000 | 739.00000 | 735.20000 | 735.30000 | 15.6894 | 11538.4400 | 735.42999 2013-12-17 19:15:00 | 735.30000 | 739.99499 | 734.10000 | 735.30000 | 29.5178 | 21692.0100 | 734.87991 2013-12-17 19:20:00 | 736.00000 | 748.00000 | 735.31000 | 740.00500 | 50.9827 | 37875.5400 | 742.91018 2013-12-17 19:25:00 | 740.73999 | 747.55000 | 740.73999 | 747.55000 | 10.7373 | 7990.1400 | 744.14996 2013-12-17 19:30:00 | 747.54500 | 747.55000 | 740.20000 | 744.99500 | 9.8125 | 7277.7100 | 741.68003 2013-12-17 19:35:00 | 740.20000 | 744.99999 | 740.00000 | 740.00000 | 11.7186 | 8674.5800 | 740.23998 2013-12-17 19:40:00 | 740.00000 | 744.99999 | 740.00000 | 744.99999 | 0.4529 | 337.0300 | 744.21000 2013-12-17 19:45:00 | 744.74400 | 745.99999 | 744.74400 | 745.01110 | 12.9123 | 9620.5500 | 745.07004 2013-12-17 19:50:00 | 745.96999 | 745.99000 | 745.01108 | 745.01110 | 26.0642 | 19429.5600 | 745.45015 2013-12-17 19:55:00 | 745.10000 | 745.10000 | 740.00000 | 744.94998 | 22.8799 | 16989.9400 | 742.57000 2013-12-17 20:00:00 | 740.00000 | 744.94998 | 735.30000 | 742.00000 | 26.6037 | 19610.6600 | 737.14013 2013-12-17 20:05:00 | 742.00000 | 744.00000 | 735.33000 | 744.00000 | 11.4394 | 8488.2900 | 742.01999 2013-12-17 20:10:00 | 743.99999 | 743.99999 | 735.32000 | 741.22000 | 10.4823 | 7782.0300 | 742.40003 2013-12-17 20:15:00 | 741.22000 | 741.22000 | 735.32000 | 735.32000 | 7.3142 | 5384.8600 | 736.22004 2013-12-17 20:20:00 | 740.00000 | 740.00000 | 735.32000 | 739.80000 | 11.1534 | 8202.4600 | 735.42005 2013-12-17 20:25:00 | 735.32000 | 739.80000 | 731.70000 | 731.70000 | 57.2625 | 42067.3700 | 734.64020 2013-12-17 20:30:00 | 732.00000 | 738.20951 | 731.31000 | 731.31000 | 9.0559 | 6635.8300 | 732.75995 2013-12-17 20:35:00 | 731.31500 | 739.69998 | 725.00000 | 726.01001 | 349.4166 | 254395.6700 | 728.05836 2013-12-17 20:40:00 | 726.01501 | 729.99900 | 725.63000 | 726.34874 | 5.5999 | 4068.1800 | 726.47000 2013-12-17 20:45:00 | 728.34874 | 728.99999 | 725.71390 | 725.88400 | 29.0918 | 21134.0300 | 726.46007 2013-12-17 20:50:00 | 725.88400 | 729.00000 | 725.00000 | 729.00000 | 55.0297 | 39953.2100 | 726.02998 2013-12-17 20:55:00 | 725.06900 | 729.00000 | 724.11000 | 725.10000 | 3.5784 | 2601.9100 | 727.11999 2013-12-17 21:00:00 | 724.11001 | 728.99500 | 720.50000 | 720.51000 | 27.0423 | 19587.8100 | 724.34009 2013-12-17 21:05:00 | 720.51000 | 724.00000 | 720.51000 | 721.00000 | 7.1771 | 5173.2200 | 720.79997 2013-12-17 21:10:00 | 721.00000 | 721.62340 | 720.28000 | 721.62340 | 6.4708 | 4663.6900 | 720.73001 2013-12-17 21:15:00 | 722.00000 | 722.00000 | 720.00000 | 720.62340 | 20.3284 | 14655.7800 | 720.94996 2013-12-17 21:20:00 | 720.70000 | 725.00000 | 720.70000 | 721.12340 | 4.4279 | 3201.0800 | 722.93999 2013-12-17 21:25:00 | 724.99999 | 725.00000 | 722.27249 | 725.00000 | 4.1203 | 2985.9200 | 724.69000 2013-12-17 21:30:00 | 725.00000 | 730.00000 | 725.00000 | 729.50000 | 27.0023 | 19665.2200 | 728.28008 2013-12-17 21:35:00 | 729.99000 | 729.99500 | 725.10001 | 727.99500 | 1.7141 | 1248.7000 | 728.50001 2013-12-17 21:40:00 | 725.00001 | 728.00000 | 721.27249 | 727.99500 | 9.2292 | 6695.6300 | 725.47999 2013-12-17 21:45:00 | 727.99500 | 728.76200 | 721.38370 | 728.75700 | 12.5062 | 9078.3600 | 725.90993 2013-12-17 21:50:00 | 722.50500 | 730.00000 | 722.00000 | 728.49999 | 30.1077 | 21834.0800 | 725.19990 2013-12-17 21:55:00 | 728.49999 | 728.49999 | 723.00000 | 728.47999 | 9.2497 | 6691.3400 | 723.41000 2013-12-17 22:00:00 | 723.00001 | 728.18487 | 723.00000 | 724.99999 | 1.8770 | 1364.1000 | 726.74999 2013-12-17 22:05:00 | 723.23794 | 725.72498 | 723.00000 | 725.72498 | 3.3061 | 2390.5200 | 723.05998 2013-12-17 22:10:00 | 724.00001 | 725.72499 | 724.00000 | 725.00000 | 5.5649 | 4034.5000 | 724.99004 2013-12-17 22:15:00 | 723.10001 | 724.99999 | 720.00000 | 724.99000 | 37.5566 | 27089.1600 | 721.28982 2013-12-17 22:20:00 | 724.99000 | 725.00000 | 722.01000 | 722.01000 | 11.3401 | 8221.1500 | 724.96000 2013-12-17 22:25:00 | 722.01000 | 725.72499 | 720.10000 | 725.72498 | 40.3769 | 29260.7000 | 724.68983 2013-12-17 22:30:00 | 720.10500 | 724.19125 | 716.00000 | 719.98997 | 100.5634 | 72244.8200 | 718.40048 2013-12-17 22:35:00 | 718.99999 | 719.00000 | 710.00000 | 714.00000 | 254.1851 | 181097.1800 | 712.46182 2013-12-17 22:40:00 | 711.32160 | 720.00000 | 700.00000 | 714.06960 | 1499.9025 | 1053674.4100 | 702.49528 2013-12-17 22:45:00 | 704.34928 | 714.97888 | 700.93485 | 714.70000 | 41.6207 | 29618.5600 | 711.63004 2013-12-17 22:50:00 | 713.15252 | 718.55376 | 712.51000 | 718.55376 | 18.9436 | 13557.7500 | 715.69010 2013-12-17 22:55:00 | 713.04101 | 718.45000 | 713.02602 | 717.00000 | 8.0124 | 5721.6900 | 714.10003 2013-12-17 23:00:00 | 718.45000 | 720.00000 | 713.00000 | 713.00500 | 125.4988 | 89697.7500 | 714.72979 2013-12-17 23:05:00 | 713.00000 | 724.99000 | 713.00000 | 724.58400 | 43.7736 | 31501.2100 | 719.64022 2013-12-17 23:10:00 | 724.58300 | 727.16000 | 713.00000 | 725.10001 | 42.5021 | 30840.8200 | 725.63012 2013-12-17 23:15:00 | 725.00000 | 725.68156 | 712.00000 | 724.58300 | 84.4861 | 60790.2200 | 719.52954 2013-12-17 23:20:00 | 720.00000 | 724.42997 | 715.30000 | 715.30000 | 5.6956 | 4091.2900 | 718.31997 2013-12-17 23:25:00 | 715.30500 | 723.75000 | 715.30000 | 723.75000 | 4.0749 | 2918.0500 | 716.10003 2013-12-17 23:30:00 | 723.51540 | 723.51540 | 709.55079 | 722.00000 | 102.7218 | 73085.5300 | 711.49025 2013-12-17 23:35:00 | 721.80000 | 722.89999 | 710.40000 | 722.48000 | 5.2478 | 3789.1800 | 722.04998 2013-12-17 23:40:00 | 719.99999 | 720.00003 | 719.51500 | 719.99500 | 6.1830 | 4451.7300 | 720.00003 2013-12-17 23:45:00 | 716.08000 | 720.00000 | 710.87084 | 711.41400 | 4.7513 | 3392.3400 | 713.98001 2013-12-17 23:50:00 | 711.41400 | 717.99499 | 709.61500 | 717.99499 | 12.9261 | 9182.6700 | 710.39993 2013-12-17 23:55:00 | 715.00000 | 715.00000 | 715.00000 | 715.00000 | 0.3226 | 230.6800 | 715.00000 2013-12-18 00:00:00 | 715.00000 | 717.01500 | 708.00000 | 716.99500 | 40.0658 | 28433.8800 | 709.67976 2013-12-18 00:05:00 | . | . | . | . | . | . | . 2013-12-18 00:10:00 | 714.00000 | 714.00000 | 711.00000 | 714.00000 | 1.0745 | 764.5100 | 711.53001 2013-12-18 00:15:00 | 714.00000 | 714.00000 | 708.20175 | 709.00000 | 2.8525 | 2020.9900 | 708.51001 2013-12-18 00:20:00 | 708.30000 | 708.99999 | 701.00000 | 704.99999 | 189.6432 | 133564.0100 | 704.29087 2013-12-18 00:25:00 | 702.00000 | 709.00000 | 702.00000 | 703.00000 | 14.5691 | 10252.5900 | 703.71998 2013-12-18 00:30:00 | 708.99500 | 710.00000 | 701.23000 | 705.00000 | 5.4529 | 3845.8500 | 705.28002 2013-12-18 00:35:00 | 705.00000 | 709.99999 | 700.00000 | 700.00000 | 157.8290 | 110865.3900 | 702.43978 2013-12-18 00:40:00 | 700.00000 | 700.00000 | 700.00000 | 700.00000 | 1.2689 | 888.2100 | 700.00000