# Last edited on 2013-12-20 13:46:56 by stolfilocal # Exchange Bitstamp (USD per BTC) 2011--12-16 00:00 to 2013-12-20 15:30, 15 minute intervals. Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.USD ! WTPrice 2013-12-16 00:00:00 | 861.98000 | 861.99000 | 856.01000 | 860.00000 | 22.8688 | 19650.5000 | 859.26997 2013-12-16 00:15:00 | 860.00000 | 861.33000 | 855.00000 | 859.32000 | 30.0366 | 25750.3900 | 857.29988 2013-12-16 00:30:00 | 858.55000 | 860.00000 | 853.00000 | 855.00000 | 87.7757 | 75067.5000 | 855.21956 2013-12-16 00:45:00 | 859.32000 | 860.00000 | 855.01000 | 858.89000 | 13.0439 | 11177.1900 | 856.89006 2013-12-16 01:00:00 | 858.88000 | 863.30000 | 856.00000 | 863.30000 | 19.0366 | 16365.6000 | 859.68993 2013-12-16 01:15:00 | 863.17000 | 864.00000 | 856.00000 | 860.00000 | 12.3208 | 10624.8000 | 862.35001 2013-12-16 01:30:00 | 860.00000 | 862.99000 | 858.00000 | 858.00000 | 17.7658 | 15279.0800 | 860.02991 2013-12-16 01:45:00 | 858.08000 | 862.95000 | 855.56000 | 862.40000 | 27.4916 | 23564.7300 | 857.16005 2013-12-16 02:00:00 | 861.63000 | 862.86000 | 855.01000 | 862.83000 | 38.8139 | 33474.3100 | 862.43018 2013-12-16 02:15:00 | 862.40000 | 862.40000 | 857.31000 | 860.00000 | 1.7040 | 1464.8900 | 859.70001 2013-12-16 02:30:00 | 860.00000 | 862.83000 | 858.00000 | 860.00000 | 21.8382 | 18828.2600 | 862.16995 2013-12-16 02:45:00 | 858.00000 | 862.95000 | 858.00000 | 860.00000 | 6.7581 | 5823.2200 | 861.65999 2013-12-16 03:00:00 | 858.01000 | 861.00000 | 858.00000 | 861.00000 | 12.5166 | 10759.6300 | 859.62995 2013-12-16 03:15:00 | 861.00000 | 863.00000 | 856.54000 | 858.80000 | 15.0401 | 12943.7900 | 860.62000 2013-12-16 03:30:00 | 858.81000 | 858.85000 | 853.08000 | 856.54000 | 55.8344 | 47878.5900 | 857.51029 2013-12-16 03:45:00 | 856.49000 | 856.50000 | 850.11000 | 851.95000 | 34.7658 | 29664.6300 | 853.26983 2013-12-16 04:00:00 | 851.95000 | 855.50000 | 850.10000 | 855.50000 | 19.4915 | 16595.1000 | 851.40004 2013-12-16 04:15:00 | 855.00000 | 859.12000 | 850.46000 | 859.12000 | 14.6632 | 12544.3700 | 855.50005 2013-12-16 04:30:00 | 857.97000 | 861.00000 | 855.90000 | 858.12000 | 19.0159 | 16327.6100 | 858.62991 2013-12-16 04:45:00 | 858.10000 | 859.91000 | 858.10000 | 859.91000 | 13.6866 | 11757.3400 | 859.03995 2013-12-16 05:00:00 | 859.91000 | 860.10000 | 850.30000 | 856.24000 | 65.2123 | 55724.5800 | 854.51018 2013-12-16 05:15:00 | 853.49000 | 855.47000 | 850.30000 | 850.30000 | 27.4248 | 23351.3900 | 851.47015 2013-12-16 05:30:00 | 850.30000 | 853.78000 | 850.00000 | 850.10000 | 140.2050 | 119192.5800 | 850.13082 2013-12-16 05:45:00 | 850.10000 | 853.00000 | 850.00000 | 850.00000 | 29.5735 | 25140.7300 | 850.11012 2013-12-16 06:00:00 | 850.00000 | 853.78000 | 850.00000 | 850.02000 | 85.4882 | 72680.3400 | 850.17982 2013-12-16 06:15:00 | 850.02000 | 850.99000 | 841.01000 | 841.01000 | 73.9759 | 62688.6700 | 847.41965 2013-12-16 06:30:00 | 842.88000 | 849.44000 | 837.87000 | 841.76000 | 89.3133 | 75063.3800 | 840.45035 2013-12-16 06:45:00 | 841.76000 | 842.44000 | 836.52000 | 837.26000 | 61.4526 | 51486.1900 | 837.82019 2013-12-16 07:00:00 | 841.81000 | 841.82000 | 836.76000 | 841.27000 | 10.8154 | 9063.0100 | 837.96994 2013-12-16 07:15:00 | 841.27000 | 849.92000 | 838.00000 | 849.92000 | 81.8137 | 68961.5900 | 842.91036 2013-12-16 07:30:00 | 846.69000 | 849.95000 | 841.07000 | 845.50000 | 39.3006 | 33224.6900 | 845.40003 2013-12-16 07:45:00 | 844.83000 | 845.59000 | 841.00000 | 841.00000 | 61.0603 | 51374.3400 | 841.37002 2013-12-16 08:00:00 | 841.00000 | 851.48000 | 840.00000 | 846.00000 | 161.0004 | 135617.0700 | 842.34007 2013-12-16 08:15:00 | 844.00000 | 849.90000 | 841.50000 | 842.11000 | 29.7450 | 25191.5900 | 846.91982 2013-12-16 08:30:00 | 849.00000 | 849.00000 | 840.00000 | 840.00000 | 94.6854 | 79695.8200 | 841.69061 2013-12-16 08:45:00 | 839.94000 | 840.00000 | 836.00000 | 836.00000 | 77.6493 | 65180.4100 | 839.41994 2013-12-16 09:00:00 | 836.00000 | 836.00000 | 825.00000 | 832.04000 | 441.7249 | 365446.6800 | 827.31730 2013-12-16 09:15:00 | 832.03000 | 834.40000 | 812.93000 | 824.89000 | 550.2004 | 450680.2700 | 819.12025 2013-12-16 09:30:00 | 813.47000 | 829.12000 | 810.00000 | 823.20000 | 731.1981 | 597299.9100 | 816.87833 2013-12-16 09:45:00 | 823.99000 | 838.00000 | 815.00000 | 821.87000 | 286.3817 | 236514.1900 | 825.87058 2013-12-16 10:00:00 | 825.89000 | 830.00000 | 812.00000 | 812.00000 | 419.0198 | 343005.3800 | 818.58990 2013-12-16 10:15:00 | 814.01000 | 819.98000 | 807.11000 | 808.20000 | 552.4437 | 448370.2400 | 811.61253 2013-12-16 10:30:00 | 808.20000 | 811.99000 | 801.00000 | 809.00000 | 657.1676 | 528736.0400 | 804.56804 2013-12-16 10:45:00 | 810.00000 | 816.00000 | 810.00000 | 815.00000 | 242.3345 | 197253.3700 | 813.97135 2013-12-16 11:00:00 | 815.00000 | 830.00000 | 811.00000 | 819.22000 | 498.2385 | 408609.8800 | 820.10907 2013-12-16 11:15:00 | 817.87000 | 823.00000 | 815.86000 | 820.00000 | 79.4107 | 65051.6700 | 819.18007 2013-12-16 11:30:00 | 820.00000 | 822.00000 | 807.00000 | 808.50000 | 336.9773 | 274356.4300 | 814.16888 2013-12-16 11:45:00 | 807.00000 | 814.89000 | 804.00000 | 812.00000 | 231.9940 | 187750.6500 | 809.29113 2013-12-16 12:00:00 | 812.00000 | 812.00000 | 802.15000 | 805.60000 | 308.4686 | 247879.0700 | 803.57948 2013-12-16 12:15:00 | 805.60000 | 809.30000 | 800.00000 | 807.00000 | 632.8079 | 507340.0200 | 801.72834 2013-12-16 12:30:00 | 807.17000 | 814.98000 | 790.00000 | 791.03000 | 582.7649 | 466237.3100 | 800.04357 2013-12-16 12:45:00 | 790.00000 | 797.00000 | 775.10000 | 791.63000 | 1160.2516 | 908224.4400 | 782.78234 2013-12-16 13:00:00 | 791.63000 | 791.63000 | 777.51000 | 784.90000 | 445.9428 | 350261.9900 | 785.44157 2013-12-16 13:15:00 | 784.50000 | 784.50000 | 730.80000 | 730.80000 | 2536.5712 | 1920777.8400 | 757.23396 2013-12-16 13:30:00 | 730.69000 | 785.01000 | 725.01000 | 769.00000 | 1495.0016 | 1132722.7300 | 757.67324 2013-12-16 13:45:00 | 761.60000 | 773.97000 | 761.60000 | 771.50000 | 645.3430 | 496483.4000 | 769.33255 2013-12-16 14:00:00 | 770.96000 | 808.94000 | 770.00000 | 808.94000 | 1051.7223 | 822555.2200 | 782.10307 2013-12-16 14:15:00 | 801.48000 | 803.40000 | 779.00000 | 779.00000 | 545.0736 | 430511.4100 | 789.82250 2013-12-16 14:30:00 | 781.09000 | 788.00000 | 751.00000 | 761.75000 | 1213.8212 | 925977.8700 | 762.86186 2013-12-16 14:45:00 | 761.01000 | 774.87000 | 750.00000 | 771.30000 | 645.9611 | 488708.9400 | 756.56094 2013-12-16 15:00:00 | 771.30000 | 775.00000 | 759.24000 | 775.00000 | 563.4507 | 430741.4100 | 764.47049 2013-12-16 15:15:00 | 771.00000 | 775.00000 | 765.01000 | 772.92000 | 370.5478 | 286040.2600 | 771.93894 2013-12-16 15:30:00 | 772.00000 | 786.90000 | 765.00000 | 785.00000 | 486.8608 | 377916.2200 | 776.23051 2013-12-16 15:45:00 | 784.99000 | 786.98000 | 765.00000 | 783.29000 | 384.7190 | 299565.1400 | 778.65952 2013-12-16 16:00:00 | 783.29000 | 789.00000 | 766.14000 | 775.74000 | 278.0520 | 216472.0400 | 778.53072 2013-12-16 16:15:00 | 766.81000 | 776.00000 | 766.80000 | 775.99000 | 135.2790 | 104808.7600 | 774.75983 2013-12-16 16:30:00 | 775.74000 | 777.00000 | 766.04000 | 775.70000 | 239.5245 | 185516.8300 | 774.52138 2013-12-16 16:45:00 | 775.70000 | 776.90000 | 766.11000 | 773.96000 | 166.8866 | 128672.7600 | 771.01926 2013-12-16 17:00:00 | 773.90000 | 773.90000 | 758.85000 | 760.00000 | 370.8432 | 283191.2400 | 763.64153 2013-12-16 17:15:00 | 760.00000 | 766.98000 | 751.03000 | 754.00000 | 440.2935 | 333065.2800 | 756.46202 2013-12-16 17:30:00 | 755.00000 | 756.99000 | 720.00000 | 740.75000 | 1798.8706 | 1324457.1200 | 736.27148 2013-12-16 17:45:00 | 741.00000 | 748.50000 | 723.15000 | 729.00000 | 803.8513 | 590341.4500 | 734.39139 2013-12-16 18:00:00 | 725.00000 | 728.00000 | 665.00000 | 676.11000 | 3391.1398 | 2357584.7100 | 695.21897 2013-12-16 18:15:00 | 677.30000 | 726.00000 | 665.00000 | 721.00000 | 2351.1798 | 1621959.6400 | 689.84926 2013-12-16 18:30:00 | 723.98000 | 725.00000 | 686.77000 | 705.00000 | 1701.5213 | 1200190.5300 | 705.36320 2013-12-16 18:45:00 | 705.48000 | 722.00000 | 700.05000 | 722.00000 | 833.1171 | 592568.4200 | 711.26664 2013-12-16 19:00:00 | 719.89000 | 739.00000 | 691.23000 | 691.23000 | 2155.6190 | 1544149.3000 | 716.33685 2013-12-16 19:15:00 | 696.00000 | 705.94000 | 675.00000 | 689.00000 | 2332.5291 | 1603373.2300 | 687.39689 2013-12-16 19:30:00 | 689.00000 | 691.17000 | 653.00000 | 658.00000 | 2270.7111 | 1512302.0200 | 666.00371 2013-12-16 19:45:00 | 659.05000 | 692.00000 | 651.34000 | 671.66000 | 1877.2117 | 1264743.0100 | 673.73487 2013-12-16 20:00:00 | 670.00000 | 730.00000 | 661.23000 | 720.00000 | 1864.5995 | 1272996.9100 | 682.71867 2013-12-16 20:15:00 | 719.97000 | 720.00000 | 685.10000 | 700.05000 | 1513.3698 | 1059040.3100 | 699.78952 2013-12-16 20:30:00 | 701.00000 | 715.00000 | 679.90000 | 680.00000 | 1436.2988 | 999559.9700 | 695.92758 2013-12-16 20:45:00 | 680.00000 | 711.00000 | 679.36000 | 709.90000 | 1237.1601 | 865764.7700 | 699.80012 2013-12-16 21:00:00 | 709.80000 | 710.90000 | 694.00000 | 706.00000 | 933.4278 | 655907.7100 | 702.68712 2013-12-16 21:15:00 | 705.00000 | 735.00000 | 701.48000 | 730.00000 | 1528.6696 | 1097078.8400 | 717.66906 2013-12-16 21:30:00 | 730.00000 | 750.00000 | 701.11000 | 732.00000 | 1844.6322 | 1351719.6300 | 732.78546 2013-12-16 21:45:00 | 731.00000 | 731.00000 | 705.47000 | 718.99000 | 850.4999 | 611152.2000 | 718.57994 2013-12-16 22:00:00 | 719.00000 | 733.00000 | 713.61000 | 727.90000 | 504.6400 | 366075.9000 | 725.41997 2013-12-16 22:15:00 | 727.89000 | 727.89000 | 715.11000 | 715.11000 | 263.8379 | 189781.0100 | 719.30922 2013-12-16 22:30:00 | 715.01000 | 715.01000 | 682.07000 | 708.30000 | 1374.7096 | 956686.8600 | 695.91923 2013-12-16 22:45:00 | 705.91000 | 708.30000 | 690.07000 | 698.00000 | 504.6651 | 351733.2300 | 696.96368 2013-12-16 23:00:00 | 698.00000 | 705.90000 | 675.00000 | 675.00000 | 691.8692 | 474594.0400 | 685.95919 2013-12-16 23:15:00 | 677.00000 | 685.99000 | 658.00000 | 675.00000 | 1977.1494 | 1318616.8300 | 666.92827 2013-12-16 23:30:00 | 673.99000 | 675.00000 | 661.00000 | 668.93000 | 540.8408 | 361909.3300 | 669.16061 2013-12-16 23:45:00 | 670.00000 | 692.45000 | 668.93000 | 691.00000 | 884.1109 | 605307.5300 | 684.65114 2013-12-17 00:00:00 | 690.50000 | 696.97000 | 678.41000 | 678.41000 | 933.5587 | 644732.6600 | 690.61824 2013-12-17 00:15:00 | 678.41000 | 684.00000 | 675.01000 | 675.20000 | 303.7662 | 205770.7400 | 677.39831 2013-12-17 00:30:00 | 679.88000 | 694.63000 | 672.68000 | 693.96000 | 393.1517 | 268837.5400 | 683.80099 2013-12-17 00:45:00 | 683.21000 | 692.94000 | 681.10000 | 685.00000 | 207.6463 | 142374.5300 | 685.65888 2013-12-17 01:00:00 | 682.51000 | 684.90000 | 673.09000 | 676.25000 | 329.1096 | 223198.8100 | 678.18983 2013-12-17 01:15:00 | 677.00000 | 688.96000 | 664.66000 | 674.00000 | 488.4507 | 328283.1200 | 672.09054 2013-12-17 01:30:00 | 674.00000 | 676.00000 | 659.02000 | 659.02000 | 270.9736 | 180398.3500 | 665.74146 2013-12-17 01:45:00 | 659.02000 | 661.00000 | 623.00000 | 656.00000 | 3673.5299 | 2371664.7100 | 645.60921 2013-12-17 02:00:00 | 655.00000 | 662.99000 | 629.84000 | 636.27000 | 946.4426 | 613090.2300 | 647.78383 2013-12-17 02:15:00 | 636.27000 | 650.00000 | 626.99000 | 647.00000 | 765.5124 | 486699.6300 | 635.78285 2013-12-17 02:30:00 | 640.00000 | 650.00000 | 613.11000 | 618.00000 | 915.8212 | 574157.4200 | 626.93178 2013-12-17 02:45:00 | 617.00000 | 635.00000 | 612.51000 | 625.00000 | 945.9022 | 586453.0800 | 619.99336 2013-12-17 03:00:00 | 625.00000 | 639.99000 | 617.01000 | 639.05000 | 898.5808 | 568919.4400 | 633.13110 2013-12-17 03:15:00 | 639.05000 | 670.00000 | 628.75000 | 658.42000 | 1196.3410 | 779669.4600 | 651.71175 2013-12-17 03:30:00 | 657.00000 | 669.90000 | 631.00000 | 651.90000 | 699.7959 | 452170.0100 | 646.14556 2013-12-17 03:45:00 | 652.00000 | 656.80000 | 631.83000 | 631.83000 | 453.5876 | 291646.9800 | 642.97830 2013-12-17 04:00:00 | 631.83000 | 657.20000 | 626.00000 | 636.29000 | 526.0111 | 337010.5300 | 640.69091 2013-12-17 04:15:00 | 636.35000 | 647.05000 | 634.81000 | 644.98000 | 333.3904 | 213446.5900 | 640.23020 2013-12-17 04:30:00 | 641.79000 | 644.23000 | 631.02000 | 644.22000 | 297.6277 | 190332.6100 | 639.49894 2013-12-17 04:45:00 | 644.22000 | 663.00000 | 644.22000 | 652.75000 | 367.7478 | 241297.2400 | 656.14875 2013-12-17 05:00:00 | 658.65000 | 664.00000 | 650.03000 | 657.99000 | 230.3295 | 151635.0800 | 658.33982 2013-12-17 05:15:00 | 657.99000 | 662.63000 | 653.31000 | 660.00000 | 200.9760 | 132231.8900 | 657.94877 2013-12-17 05:30:00 | 654.36000 | 674.93000 | 653.41000 | 670.00000 | 321.6218 | 213241.9800 | 663.02088 2013-12-17 05:45:00 | 667.98000 | 696.00000 | 667.98000 | 690.02000 | 595.1515 | 408298.4900 | 686.04129 2013-12-17 06:00:00 | 690.02000 | 709.00000 | 690.00000 | 694.10000 | 1090.9502 | 761658.0500 | 698.16026 2013-12-17 06:15:00 | 694.10000 | 740.00000 | 694.10000 | 736.00000 | 1264.7283 | 918530.5600 | 726.26709 2013-12-17 06:30:00 | 736.00000 | 740.00000 | 715.01000 | 720.02000 | 890.1432 | 650760.5200 | 731.07394 2013-12-17 06:45:00 | 725.75000 | 740.00000 | 720.00000 | 730.01000 | 377.2576 | 275220.3000 | 729.52878 2013-12-17 07:00:00 | 730.02000 | 748.89000 | 730.01000 | 748.88000 | 545.6514 | 405004.9000 | 742.24106 2013-12-17 07:15:00 | 748.88000 | 750.00000 | 730.51000 | 733.00000 | 445.2085 | 330504.5500 | 742.35908 2013-12-17 07:30:00 | 731.00000 | 737.99000 | 713.10000 | 713.10000 | 575.6990 | 417859.1000 | 725.82917 2013-12-17 07:45:00 | 716.10000 | 728.99000 | 710.00000 | 722.00000 | 384.3899 | 275542.2300 | 716.82997 2013-12-17 08:00:00 | 720.00000 | 739.89000 | 720.00000 | 727.49000 | 339.5012 | 247656.1600 | 729.47057 2013-12-17 08:15:00 | 726.90000 | 733.00000 | 720.00000 | 726.98000 | 167.4747 | 121605.2200 | 726.11108 2013-12-17 08:30:00 | 720.02000 | 726.64000 | 714.00000 | 715.00000 | 242.1220 | 173865.5400 | 718.09067 2013-12-17 08:45:00 | 715.01000 | 725.00000 | 714.00000 | 718.01000 | 93.1950 | 66894.3900 | 717.78935 2013-12-17 09:00:00 | 719.97000 | 719.98000 | 700.01000 | 701.00000 | 346.1125 | 243940.5200 | 704.80123 2013-12-17 09:15:00 | 701.99000 | 709.94000 | 695.00000 | 696.71000 | 325.8824 | 228678.5700 | 701.72112 2013-12-17 09:30:00 | 695.81000 | 702.00000 | 690.00000 | 690.00000 | 442.6374 | 307486.2100 | 694.66836 2013-12-17 09:45:00 | 695.00000 | 705.00000 | 690.00000 | 704.51000 | 233.5891 | 163049.7600 | 698.01968 2013-12-17 10:00:00 | 705.00000 | 707.45000 | 687.51000 | 687.51000 | 352.5279 | 244301.4400 | 692.99892 2013-12-17 10:15:00 | 688.97000 | 692.89000 | 675.01000 | 676.00000 | 812.0391 | 552648.6000 | 680.56894 2013-12-17 10:30:00 | 685.15000 | 692.90000 | 678.59000 | 692.90000 | 283.7713 | 194868.7200 | 686.71053 2013-12-17 10:45:00 | 692.90000 | 704.00000 | 690.65000 | 703.93000 | 225.7646 | 157751.1000 | 698.74149 2013-12-17 11:00:00 | 704.00000 | 718.86000 | 702.00000 | 704.44000 | 419.5139 | 298149.5400 | 710.70233 2013-12-17 11:15:00 | 705.83000 | 705.83000 | 701.00000 | 702.00000 | 182.1653 | 128074.7600 | 703.06879 2013-12-17 11:30:00 | 701.01000 | 708.00000 | 694.00000 | 708.00000 | 266.8856 | 186501.8600 | 698.80831 2013-12-17 11:45:00 | 708.00000 | 713.00000 | 700.00000 | 706.31000 | 400.6607 | 282610.1700 | 705.36039 2013-12-17 12:00:00 | 703.23000 | 706.29000 | 689.10000 | 698.91000 | 314.6848 | 218656.2400 | 694.84216 2013-12-17 12:15:00 | 698.91000 | 698.91000 | 690.01000 | 691.30000 | 193.7259 | 134141.3900 | 692.42885 2013-12-17 12:30:00 | 692.50000 | 692.50000 | 679.17000 | 680.00000 | 351.5031 | 240509.5200 | 684.23159 2013-12-17 12:45:00 | 680.01000 | 688.88000 | 675.01000 | 678.00000 | 491.7802 | 333781.1300 | 678.72015 2013-12-17 13:00:00 | 678.00000 | 678.00000 | 661.04000 | 666.99000 | 784.1212 | 524037.0900 | 668.31137 2013-12-17 13:15:00 | 667.00000 | 671.20000 | 663.00000 | 666.00000 | 813.4882 | 542106.6800 | 666.39775 2013-12-17 13:30:00 | 666.00000 | 678.88000 | 663.48000 | 674.00000 | 426.4220 | 286065.7400 | 670.85127 2013-12-17 13:45:00 | 671.65000 | 671.65000 | 661.01000 | 662.01000 | 440.9998 | 292854.6400 | 664.06984 2013-12-17 14:00:00 | 662.01000 | 679.00000 | 661.01000 | 679.00000 | 415.0793 | 278219.1800 | 670.27957 2013-12-17 14:15:00 | 679.00000 | 687.00000 | 676.00000 | 679.00000 | 530.1987 | 362040.3400 | 682.83899 2013-12-17 14:30:00 | 678.99000 | 689.00000 | 671.11000 | 680.00000 | 333.4070 | 227539.7900 | 682.46854 2013-12-17 14:45:00 | 683.95000 | 696.97000 | 680.12000 | 692.01000 | 194.4003 | 133850.4600 | 688.53009 2013-12-17 15:00:00 | 690.01000 | 696.90000 | 685.00000 | 685.00000 | 267.8285 | 185195.2100 | 691.46942 2013-12-17 15:15:00 | 684.71000 | 688.90000 | 678.00000 | 678.59000 | 264.6062 | 180513.9700 | 682.19853 2013-12-17 15:30:00 | 682.00000 | 682.99000 | 675.00000 | 682.99000 | 250.9745 | 170340.9200 | 678.71797 2013-12-17 15:45:00 | 682.99000 | 687.80000 | 681.50000 | 684.36000 | 194.6253 | 133329.7400 | 685.05866 2013-12-17 16:00:00 | 684.90000 | 695.00000 | 684.00000 | 690.00000 | 230.8816 | 159022.1300 | 688.76053 2013-12-17 16:15:00 | 688.82000 | 694.99000 | 685.00000 | 691.00000 | 300.5776 | 206950.3700 | 688.50895 2013-12-17 16:30:00 | 691.01000 | 695.00000 | 690.02000 | 694.49000 | 345.2640 | 239272.0800 | 693.01199 2013-12-17 16:45:00 | 690.05000 | 694.99000 | 686.70000 | 690.02000 | 430.3211 | 297240.2700 | 690.74067 2013-12-17 17:00:00 | 692.00000 | 699.99000 | 690.01000 | 698.95000 | 301.9965 | 209902.2200 | 695.04849 2013-12-17 17:15:00 | 697.01000 | 718.00000 | 697.01000 | 709.00000 | 829.0498 | 587630.3300 | 708.79978 2013-12-17 17:30:00 | 709.00000 | 716.99000 | 703.00000 | 705.00000 | 646.0735 | 458093.9900 | 709.04317 2013-12-17 17:45:00 | 705.00000 | 711.48000 | 703.27000 | 710.00000 | 243.0582 | 172230.8900 | 708.59938 2013-12-17 18:00:00 | 709.00000 | 712.00000 | 702.02000 | 707.00000 | 254.0308 | 179637.9900 | 707.15030 2013-12-17 18:15:00 | 706.99000 | 709.96000 | 704.79000 | 709.96000 | 145.4457 | 102757.5800 | 706.50118 2013-12-17 18:30:00 | 709.96000 | 718.00000 | 707.77000 | 710.05000 | 393.7385 | 280723.4400 | 712.96919 2013-12-17 18:45:00 | 711.00000 | 717.10000 | 710.10000 | 714.05000 | 136.0735 | 97213.7300 | 714.42067 2013-12-17 19:00:00 | 714.05000 | 716.16000 | 704.00000 | 704.00000 | 380.3734 | 269369.6900 | 708.17181 2013-12-17 19:15:00 | 703.87000 | 709.90000 | 702.01000 | 707.98000 | 88.5978 | 62445.4500 | 704.81972 2013-12-17 19:30:00 | 707.97000 | 714.00000 | 704.00000 | 704.00000 | 123.0117 | 87239.9100 | 709.20029 2013-12-17 19:45:00 | 705.02000 | 711.75000 | 700.00000 | 707.07000 | 174.5621 | 122837.7200 | 703.69053 2013-12-17 20:00:00 | 707.07000 | 709.00000 | 694.00000 | 695.11000 | 243.7072 | 170799.5300 | 700.83903 2013-12-17 20:15:00 | 699.01000 | 702.66000 | 690.00000 | 697.82000 | 407.0221 | 282416.8600 | 693.86123 2013-12-17 20:30:00 | 690.00000 | 695.00000 | 680.00000 | 682.05000 | 394.4359 | 270913.3900 | 686.83762 2013-12-17 20:45:00 | 685.00000 | 685.00000 | 663.01000 | 678.90000 | 907.2104 | 611868.6000 | 674.45058 2013-12-17 21:00:00 | 678.37000 | 678.89000 | 664.00000 | 673.40000 | 205.8697 | 137998.5500 | 670.31990 2013-12-17 21:15:00 | 673.40000 | 689.99000 | 670.00000 | 684.99000 | 318.7618 | 217093.0200 | 681.05086 2013-12-17 21:30:00 | 686.99000 | 695.00000 | 685.00000 | 689.61000 | 254.7293 | 175941.4600 | 690.69974 2013-12-17 21:45:00 | 690.00000 | 692.00000 | 679.63000 | 679.63000 | 209.7849 | 143828.8700 | 685.60151 2013-12-17 22:00:00 | 680.00000 | 686.22000 | 676.90000 | 682.40000 | 98.0672 | 66778.8500 | 680.94960 2013-12-17 22:15:00 | 684.00000 | 685.22000 | 680.00000 | 680.02000 | 65.9025 | 44874.3800 | 680.92025 2013-12-17 22:30:00 | 680.02000 | 699.50000 | 676.60000 | 690.00000 | 611.1787 | 420147.9800 | 687.43884 2013-12-17 22:45:00 | 686.70000 | 705.00000 | 678.00000 | 682.99000 | 453.1822 | 312909.3800 | 690.47145 2013-12-17 23:00:00 | 682.99000 | 693.70000 | 682.00000 | 690.00000 | 106.2785 | 73254.5900 | 689.26978 2013-12-17 23:15:00 | 690.00000 | 693.43000 | 683.20000 | 683.32000 | 79.8376 | 54829.2600 | 686.75972 2013-12-17 23:30:00 | 685.00000 | 692.97000 | 680.68000 | 680.76000 | 178.6794 | 122379.2500 | 684.90983 2013-12-17 23:45:00 | 682.00000 | 684.00000 | 673.62000 | 673.62000 | 205.5973 | 139148.0900 | 676.79918 2013-12-18 00:00:00 | 675.00000 | 680.70000 | 670.64000 | 675.00000 | 131.4440 | 88718.2400 | 674.95078 2013-12-18 00:15:00 | 674.73000 | 680.66000 | 670.00000 | 670.00000 | 117.1892 | 78836.6400 | 672.72985 2013-12-18 00:30:00 | 671.03000 | 672.00000 | 662.47000 | 662.47000 | 292.0801 | 195094.9100 | 667.95004 2013-12-18 00:45:00 | 668.57000 | 670.63000 | 640.00000 | 640.00000 | 1846.2606 | 1207623.7800 | 654.09172 2013-12-18 01:00:00 | 649.99000 | 668.92000 | 640.01000 | 645.01000 | 782.8927 | 508233.0700 | 649.17331 2013-12-18 01:15:00 | 645.01000 | 654.00000 | 645.01000 | 647.50000 | 214.8713 | 139455.8800 | 649.02044 2013-12-18 01:30:00 | 647.50000 | 666.90000 | 647.50000 | 666.90000 | 332.0482 | 218623.5700 | 658.40910 2013-12-18 01:45:00 | 660.00000 | 672.00000 | 660.00000 | 663.04000 | 232.0109 | 154440.4200 | 665.66030 2013-12-18 02:00:00 | 665.00000 | 665.00000 | 655.14000 | 661.99000 | 178.1916 | 117483.5900 | 659.31044 2013-12-18 02:15:00 | 658.00000 | 660.00000 | 651.00000 | 651.00000 | 226.5218 | 148231.4600 | 654.38062 2013-12-18 02:30:00 | 651.00000 | 651.00000 | 645.85000 | 646.00000 | 138.4078 | 89649.4600 | 647.71954 2013-12-18 02:45:00 | 646.00000 | 659.47000 | 646.00000 | 650.55000 | 200.7829 | 130739.9500 | 651.15089 2013-12-18 03:00:00 | 650.55000 | 650.55000 | 642.00000 | 642.00000 | 133.7162 | 86071.6700 | 643.68921 2013-12-18 03:15:00 | 645.00000 | 650.00000 | 638.00000 | 650.00000 | 224.6879 | 144523.6200 | 643.21928 2013-12-18 03:30:00 | 648.70000 | 650.00000 | 642.00000 | 643.28000 | 138.0470 | 89080.2500 | 645.28935 2013-12-18 03:45:00 | 643.28000 | 645.00000 | 640.00000 | 642.01000 | 109.0876 | 70078.9200 | 642.40959 2013-12-18 04:00:00 | 642.01000 | 650.00000 | 631.00000 | 639.98000 | 427.6913 | 273526.1100 | 639.54090 2013-12-18 04:15:00 | 639.98000 | 645.00000 | 636.92000 | 639.50000 | 119.7266 | 76608.2000 | 639.85937 2013-12-18 04:30:00 | 639.00000 | 644.97000 | 632.82000 | 635.00000 | 250.3006 | 159551.6500 | 637.44022 2013-12-18 04:45:00 | 635.00000 | 644.96000 | 625.00000 | 636.98000 | 1132.3517 | 713509.4800 | 630.11298 2013-12-18 05:00:00 | 636.98000 | 642.99000 | 624.00000 | 624.00000 | 221.3499 | 139784.6500 | 631.50996 2013-12-18 05:15:00 | 631.20000 | 631.20000 | 611.00000 | 623.90000 | 1443.5915 | 890369.0300 | 616.77353 2013-12-18 05:30:00 | 620.00000 | 627.00000 | 572.96000 | 583.84000 | 2946.8794 | 1759101.4100 | 596.93702 2013-12-18 05:45:00 | 583.84000 | 593.91000 | 571.00000 | 578.32000 | 543.7585 | 316102.4100 | 581.32863 2013-12-18 06:00:00 | 578.32000 | 594.99000 | 550.00000 | 577.10000 | 4084.2899 | 2280990.4300 | 558.47907 2013-12-18 06:15:00 | 580.00000 | 580.00000 | 550.00000 | 565.31000 | 1297.9603 | 725353.2000 | 558.84080 2013-12-18 06:30:00 | 566.00000 | 606.00000 | 565.31000 | 583.20000 | 2056.9897 | 1219586.8100 | 592.89885 2013-12-18 06:45:00 | 583.20000 | 596.00000 | 551.00000 | 563.26000 | 2280.3605 | 1302250.2100 | 571.07207 2013-12-18 07:00:00 | 563.26000 | 569.00000 | 540.00000 | 545.00000 | 2169.4601 | 1198432.5700 | 552.41051 2013-12-18 07:15:00 | 542.03000 | 554.99000 | 509.00000 | 554.99000 | 3553.6499 | 1860121.2100 | 523.43963 2013-12-18 07:30:00 | 545.80000 | 567.76000 | 528.44000 | 543.00000 | 1758.2315 | 968249.1400 | 550.69490 2013-12-18 07:45:00 | 543.00000 | 546.90000 | 515.01000 | 530.01000 | 2450.7499 | 1289901.5700 | 526.32935 2013-12-18 08:00:00 | 530.00000 | 559.99000 | 528.35000 | 538.62000 | 1519.9715 | 823982.9400 | 542.10420 2013-12-18 08:15:00 | 538.61000 | 540.00000 | 515.00000 | 520.00000 | 1477.7397 | 771172.1900 | 521.85927 2013-12-18 08:30:00 | 522.68000 | 523.11000 | 476.00000 | 476.80000 | 3844.9502 | 1933362.6500 | 502.83165 2013-12-18 08:45:00 | 476.80000 | 510.39000 | 473.01000 | 491.08000 | 2934.7495 | 1433058.5100 | 488.30693 2013-12-18 09:00:00 | 491.00000 | 552.99000 | 491.00000 | 535.02000 | 3707.2103 | 1948962.1800 | 525.72205 2013-12-18 09:15:00 | 528.88000 | 539.98000 | 515.00000 | 527.00000 | 1988.3107 | 1044464.5700 | 525.30250 2013-12-18 09:30:00 | 527.00000 | 533.31000 | 510.00000 | 514.00000 | 1049.6218 | 544852.0800 | 519.09370 2013-12-18 09:45:00 | 514.00000 | 514.00000 | 491.10000 | 500.00000 | 1611.6502 | 808533.7900 | 501.68069 2013-12-18 10:00:00 | 500.01000 | 510.00000 | 474.00000 | 475.00000 | 2551.7492 | 1235036.4200 | 483.99600 2013-12-18 10:15:00 | 474.00000 | 477.61000 | 450.00000 | 462.68000 | 4646.4000 | 2144730.8500 | 461.58980 2013-12-18 10:30:00 | 462.68000 | 462.68000 | 423.00000 | 423.00000 | 4641.6000 | 2037428.1600 | 438.94954 2013-12-18 10:45:00 | 423.00000 | 449.83000 | 408.00000 | 408.00000 | 3586.0106 | 1520270.1100 | 423.94468 2013-12-18 11:00:00 | 408.05000 | 422.30000 | 382.21000 | 421.26000 | 6425.0498 | 2563767.9900 | 399.02694 2013-12-18 11:15:00 | 422.30000 | 470.00000 | 418.00000 | 438.00000 | 3538.3899 | 1571857.3800 | 444.22955 2013-12-18 11:30:00 | 437.00000 | 477.00000 | 405.10000 | 456.00000 | 2262.1997 | 1011584.1000 | 447.16835 2013-12-18 11:45:00 | 456.00000 | 515.00000 | 450.00000 | 470.01000 | 3915.5205 | 1902605.7000 | 485.91387 2013-12-18 12:00:00 | 470.00000 | 549.80000 | 470.00000 | 530.00000 | 3551.3506 | 1826367.3400 | 514.27402 2013-12-18 12:15:00 | 530.00000 | 546.99000 | 485.00000 | 512.00000 | 2412.4793 | 1234529.9000 | 511.72663 2013-12-18 12:30:00 | 512.00000 | 515.00000 | 490.00000 | 501.00000 | 1142.8993 | 574739.4000 | 502.87842 2013-12-18 12:45:00 | 500.00000 | 508.79000 | 476.00000 | 498.00000 | 1753.4387 | 860982.9900 | 491.02542 2013-12-18 13:00:00 | 495.94000 | 500.00000 | 486.00000 | 498.89000 | 942.1675 | 463400.5300 | 491.84518 2013-12-18 13:15:00 | 498.89000 | 510.00000 | 494.00000 | 500.10000 | 1366.6802 | 681851.0400 | 498.91047 2013-12-18 13:30:00 | 503.49000 | 531.00000 | 500.00000 | 531.00000 | 1070.0511 | 550650.7100 | 514.60226 2013-12-18 13:45:00 | 530.42000 | 545.10000 | 517.01000 | 542.00000 | 1690.2887 | 906917.4600 | 536.54589 2013-12-18 14:00:00 | 540.10000 | 580.00000 | 539.00000 | 563.00000 | 2540.7695 | 1430548.9500 | 563.03768 2013-12-18 14:15:00 | 563.00000 | 569.98000 | 544.26000 | 560.00000 | 2043.9499 | 1130630.2600 | 553.15949 2013-12-18 14:30:00 | 559.00000 | 564.99000 | 530.01000 | 533.33000 | 1300.8514 | 715758.6400 | 550.22323 2013-12-18 14:45:00 | 533.34000 | 540.00000 | 527.35000 | 529.00000 | 1046.1013 | 557532.8700 | 532.96259 2013-12-18 15:00:00 | 529.00000 | 556.72000 | 528.10000 | 556.72000 | 1510.0987 | 821276.7600 | 543.85635 2013-12-18 15:15:00 | 545.50000 | 564.99000 | 545.50000 | 554.29000 | 766.3428 | 426058.8900 | 555.96385 2013-12-18 15:30:00 | 554.29000 | 555.00000 | 536.01000 | 542.04000 | 692.1504 | 376897.0000 | 544.53050 2013-12-18 15:45:00 | 540.00000 | 564.33000 | 539.90000 | 549.98000 | 1043.7184 | 580011.9500 | 555.71692 2013-12-18 16:00:00 | 549.98000 | 576.00000 | 545.10000 | 570.21000 | 1354.7510 | 767551.1400 | 566.56250 2013-12-18 16:15:00 | 571.19000 | 576.00000 | 553.00000 | 558.00000 | 888.9299 | 501400.7600 | 564.04983 2013-12-18 16:30:00 | 558.00000 | 567.97000 | 552.67000 | 565.90000 | 676.3587 | 379104.8200 | 560.50849 2013-12-18 16:45:00 | 565.00000 | 575.59000 | 563.00000 | 569.00000 | 818.8521 | 466445.1100 | 569.63295 2013-12-18 17:00:00 | 569.05000 | 599.97000 | 568.96000 | 599.00000 | 1584.1784 | 931046.7000 | 587.71580 2013-12-18 17:15:00 | 599.00000 | 618.85000 | 571.01000 | 585.89000 | 1798.3586 | 1074853.4500 | 597.68582 2013-12-18 17:30:00 | 585.27000 | 620.00000 | 579.26000 | 616.20000 | 1696.8992 | 1024957.0200 | 604.01764 2013-12-18 17:45:00 | 616.40000 | 624.91000 | 575.00000 | 603.99000 | 2525.2804 | 1536132.0900 | 608.30160 2013-12-18 18:00:00 | 600.00000 | 603.99000 | 575.00000 | 580.09000 | 1267.6605 | 746983.0500 | 589.26111 2013-12-18 18:15:00 | 580.09000 | 588.60000 | 561.01000 | 563.56000 | 964.9624 | 550968.4300 | 570.97401 2013-12-18 18:30:00 | 563.56000 | 589.99000 | 563.56000 | 566.76000 | 1212.1302 | 701011.7900 | 578.33043 2013-12-18 18:45:00 | 566.76000 | 583.99000 | 565.72000 | 575.00000 | 381.2979 | 219688.0700 | 576.15861 2013-12-18 19:00:00 | 575.01000 | 581.99000 | 553.01000 | 556.40000 | 1444.0408 | 814730.8700 | 564.20210 2013-12-18 19:15:00 | 556.01000 | 569.90000 | 535.01000 | 535.01000 | 2023.8798 | 1110561.9400 | 548.72920 2013-12-18 19:30:00 | 535.01000 | 557.90000 | 532.11000 | 554.20000 | 1624.6710 | 877798.1200 | 540.29286 2013-12-18 19:45:00 | 554.20000 | 554.99000 | 541.00000 | 544.10000 | 566.3688 | 309214.0100 | 545.95876 2013-12-18 20:00:00 | 542.01000 | 544.10000 | 532.11000 | 535.00000 | 605.9512 | 326384.3200 | 538.63136 2013-12-18 20:15:00 | 533.02000 | 548.96000 | 533.02000 | 543.00000 | 506.3706 | 272964.4400 | 539.06058 2013-12-18 20:30:00 | 543.00000 | 567.99000 | 540.01000 | 565.00000 | 1028.3291 | 571451.1500 | 555.70841 2013-12-18 20:45:00 | 565.00000 | 567.99000 | 555.00000 | 555.03000 | 298.1020 | 167372.6500 | 561.46105 2013-12-18 21:00:00 | 555.03000 | 558.34000 | 545.00000 | 549.90000 | 1373.3497 | 755615.8400 | 550.19917 2013-12-18 21:15:00 | 548.26000 | 563.90000 | 542.00000 | 549.00000 | 1127.5502 | 620716.8100 | 550.50038 2013-12-18 21:30:00 | 545.39000 | 557.84000 | 539.69000 | 553.00000 | 534.2957 | 291594.9600 | 545.75578 2013-12-18 21:45:00 | 553.00000 | 555.47000 | 545.00000 | 555.00000 | 233.5300 | 128831.5200 | 551.67002 2013-12-18 22:00:00 | 555.47000 | 559.70000 | 551.23000 | 557.09000 | 475.7788 | 264370.7300 | 555.65895 2013-12-18 22:15:00 | 557.09000 | 560.00000 | 554.65000 | 558.90000 | 168.4378 | 93794.4800 | 556.84934 2013-12-18 22:30:00 | 558.90000 | 558.90000 | 555.00000 | 556.38000 | 153.3136 | 85296.1500 | 556.35098 2013-12-18 22:45:00 | 556.38000 | 560.00000 | 541.47000 | 541.87000 | 663.4802 | 365637.4900 | 551.09026 2013-12-18 23:00:00 | 542.00000 | 545.00000 | 526.00000 | 529.00000 | 862.2275 | 464676.8400 | 538.92602 2013-12-18 23:15:00 | 526.56000 | 540.00000 | 525.00000 | 530.00000 | 819.6699 | 434982.3200 | 530.67987 2013-12-18 23:30:00 | 530.00000 | 535.00000 | 525.00000 | 528.99000 | 500.1484 | 263777.5000 | 527.39848 2013-12-18 23:45:00 | 528.99000 | 528.99000 | 519.74000 | 520.00000 | 280.9938 | 146718.6800 | 522.14205 2013-12-19 00:00:00 | 520.00000 | 545.77000 | 514.49000 | 535.00000 | 705.1471 | 371757.8200 | 527.20608 2013-12-19 00:15:00 | 535.78000 | 537.77000 | 520.00000 | 522.98000 | 335.5527 | 177987.8000 | 530.43172 2013-12-19 00:30:00 | 522.98000 | 529.00000 | 522.85000 | 523.79000 | 99.0318 | 52126.4100 | 526.36034 2013-12-19 00:45:00 | 523.78000 | 534.96000 | 521.00000 | 525.00000 | 185.8785 | 97604.7300 | 525.09949 2013-12-19 01:00:00 | 521.00000 | 521.00000 | 510.00000 | 510.67000 | 687.3428 | 351839.6000 | 511.88374 2013-12-19 01:15:00 | 510.67000 | 519.58000 | 503.00000 | 510.00000 | 552.2179 | 280669.0300 | 508.25774 2013-12-19 01:30:00 | 510.00000 | 519.00000 | 499.94000 | 503.00000 | 1376.8993 | 691558.6900 | 502.25801 2013-12-19 01:45:00 | 503.00000 | 503.00000 | 492.91000 | 499.00000 | 563.7474 | 281077.1500 | 498.58705 2013-12-19 02:00:00 | 499.99000 | 509.00000 | 497.11000 | 508.50000 | 214.6529 | 108539.4800 | 505.65121 2013-12-19 02:15:00 | 507.97000 | 522.01000 | 504.02000 | 508.00000 | 239.7993 | 122803.5700 | 512.10969 2013-12-19 02:30:00 | 509.98000 | 522.00000 | 508.00000 | 519.65000 | 169.5990 | 87370.5900 | 515.15969 2013-12-19 02:45:00 | 519.65000 | 533.90000 | 518.35000 | 529.34000 | 361.5313 | 190256.1500 | 526.25088 2013-12-19 03:00:00 | 529.34000 | 555.33000 | 529.34000 | 545.00000 | 881.3883 | 478282.8900 | 542.64721 2013-12-19 03:15:00 | 544.61000 | 557.99000 | 536.00000 | 536.62000 | 596.1027 | 324359.1000 | 544.13293 2013-12-19 03:30:00 | 539.90000 | 557.26000 | 539.00000 | 557.26000 | 246.4682 | 135158.0400 | 548.37920 2013-12-19 03:45:00 | 555.00000 | 564.00000 | 540.00000 | 544.00000 | 463.0225 | 256575.6300 | 554.13209 2013-12-19 04:00:00 | 545.00000 | 565.00000 | 545.00000 | 560.00000 | 470.9370 | 262871.1100 | 558.18745 2013-12-19 04:15:00 | 558.64000 | 560.00000 | 551.00000 | 552.32000 | 203.6967 | 112965.8400 | 554.57877 2013-12-19 04:30:00 | 555.89000 | 555.90000 | 541.30000 | 546.48000 | 149.6084 | 81918.0300 | 547.54957 2013-12-19 04:45:00 | 543.75000 | 544.99000 | 538.16000 | 540.12000 | 182.0518 | 98734.1000 | 542.34061 2013-12-19 05:00:00 | 540.00000 | 554.99000 | 538.01000 | 554.99000 | 303.3218 | 164792.0200 | 543.29102 2013-12-19 05:15:00 | 554.99000 | 558.38000 | 550.06000 | 550.06000 | 477.8629 | 265740.7900 | 556.10253 2013-12-19 05:30:00 | 550.06000 | 551.55000 | 547.25000 | 547.26000 | 318.9274 | 175288.3900 | 549.61849 2013-12-19 05:45:00 | 547.25000 | 550.20000 | 544.99000 | 550.00000 | 136.4071 | 74768.7400 | 548.12928 2013-12-19 06:00:00 | 547.55000 | 555.00000 | 547.55000 | 553.77000 | 113.5808 | 62594.3900 | 551.10016 2013-12-19 06:15:00 | 554.08000 | 572.00000 | 550.79000 | 554.95000 | 594.4525 | 336206.0100 | 565.57258 2013-12-19 06:30:00 | 554.26000 | 569.47000 | 550.00000 | 569.00000 | 534.4808 | 301105.4900 | 563.36074 2013-12-19 06:45:00 | 569.00000 | 570.00000 | 558.45000 | 563.42000 | 148.8691 | 83965.1200 | 564.01976 2013-12-19 07:00:00 | 563.42000 | 585.00000 | 563.42000 | 584.00000 | 706.4308 | 406629.3800 | 575.61103 2013-12-19 07:15:00 | 583.99000 | 590.00000 | 573.81000 | 590.00000 | 528.0607 | 306703.3100 | 580.81067 2013-12-19 07:30:00 | 590.00000 | 590.00000 | 556.00000 | 565.01000 | 485.6505 | 281051.0400 | 578.71045 2013-12-19 07:45:00 | 565.01000 | 570.00000 | 553.70000 | 562.02000 | 763.0005 | 426777.2700 | 559.34072 2013-12-19 08:00:00 | 562.00000 | 576.95000 | 555.10000 | 576.95000 | 722.7896 | 407652.9100 | 563.99944 2013-12-19 08:15:00 | 576.97000 | 578.75000 | 560.06000 | 575.00000 | 542.1597 | 309974.2800 | 571.73976 2013-12-19 08:30:00 | 575.00000 | 578.00000 | 569.94000 | 574.99000 | 354.5877 | 203547.0300 | 574.03859 2013-12-19 08:45:00 | 574.99000 | 589.79000 | 573.07000 | 589.79000 | 319.9025 | 186183.6600 | 582.00135 2013-12-19 09:00:00 | 588.71000 | 593.03000 | 584.76000 | 593.02000 | 349.8174 | 205772.5200 | 588.22843 2013-12-19 09:15:00 | 593.09000 | 604.79000 | 593.02000 | 604.00000 | 1415.1909 | 849344.0900 | 600.16219 2013-12-19 09:30:00 | 602.11000 | 606.00000 | 598.01000 | 605.00000 | 1001.8388 | 604196.8900 | 603.08795 2013-12-19 09:45:00 | 603.00000 | 624.00000 | 595.00000 | 605.00000 | 1625.8401 | 1002103.1600 | 616.36022 2013-12-19 10:00:00 | 607.85000 | 620.00000 | 596.97000 | 619.02000 | 684.4282 | 420216.9800 | 613.96797 2013-12-19 10:15:00 | 619.02000 | 620.00000 | 605.32000 | 617.40000 | 493.9096 | 303902.4200 | 615.29968 2013-12-19 10:30:00 | 617.40000 | 617.40000 | 611.06000 | 617.22000 | 203.8976 | 125480.4500 | 615.40920 2013-12-19 10:45:00 | 618.00000 | 645.32000 | 617.22000 | 643.99000 | 2132.6812 | 1353237.8200 | 634.52418 2013-12-19 11:00:00 | 643.99000 | 649.90000 | 635.00000 | 648.00000 | 1112.7710 | 716437.2200 | 643.83169 2013-12-19 11:15:00 | 648.00000 | 653.41000 | 622.01000 | 625.00000 | 1839.3684 | 1193024.1600 | 648.60535 2013-12-19 11:30:00 | 625.00000 | 653.21000 | 620.00000 | 647.33000 | 1314.0393 | 837566.6500 | 637.39849 2013-12-19 11:45:00 | 647.33000 | 656.00000 | 628.00000 | 645.00000 | 1256.0102 | 815465.1000 | 649.25038 2013-12-19 12:00:00 | 650.00000 | 667.62000 | 649.85000 | 667.62000 | 1144.7618 | 756198.8200 | 660.57308 2013-12-19 12:15:00 | 667.78000 | 674.75000 | 666.00000 | 668.00000 | 996.2805 | 667379.2400 | 669.87080 2013-12-19 12:30:00 | 668.00000 | 669.00000 | 637.17000 | 665.00000 | 1181.3472 | 772370.7700 | 653.80503 2013-12-19 12:45:00 | 667.04000 | 670.02000 | 640.00000 | 640.00000 | 635.6880 | 414429.2400 | 651.93808 2013-12-19 13:00:00 | 640.00000 | 649.00000 | 621.00000 | 643.00000 | 877.8080 | 556132.8500 | 633.54725 2013-12-19 13:15:00 | 644.15000 | 649.00000 | 635.00000 | 635.10000 | 452.2001 | 290344.1800 | 642.07009 2013-12-19 13:30:00 | 635.10000 | 639.07000 | 605.00000 | 610.99000 | 1691.0000 | 1045596.0800 | 618.33003 2013-12-19 13:45:00 | 606.00000 | 634.00000 | 606.00000 | 631.71000 | 883.0183 | 550983.6200 | 623.97758 2013-12-19 14:00:00 | 633.00000 | 648.00000 | 625.00000 | 646.00000 | 479.7605 | 305977.0300 | 637.77037 2013-12-19 14:15:00 | 647.89000 | 668.00000 | 637.58000 | 662.90000 | 888.5398 | 581193.5800 | 654.09968 2013-12-19 14:30:00 | 654.52000 | 674.00000 | 651.00000 | 673.10000 | 941.4592 | 624092.2700 | 662.89889 2013-12-19 14:45:00 | 673.10000 | 697.21000 | 655.00000 | 674.97000 | 2286.9811 | 1552090.7900 | 678.66359 2013-12-19 15:00:00 | 674.02000 | 694.60000 | 655.10000 | 678.37000 | 1659.0004 | 1131954.2500 | 682.31101 2013-12-19 15:15:00 | 678.37000 | 691.00000 | 670.00000 | 671.00000 | 661.9938 | 451316.6600 | 681.75365 2013-12-19 15:30:00 | 671.00000 | 675.00000 | 655.00000 | 661.68000 | 591.4497 | 392799.3700 | 664.12976 2013-12-19 15:45:00 | 661.68000 | 674.40000 | 653.21000 | 667.19000 | 548.6603 | 362900.5600 | 661.43028 2013-12-19 16:00:00 | 667.19000 | 678.37000 | 667.19000 | 670.00000 | 454.0081 | 305937.2800 | 673.85869 2013-12-19 16:15:00 | 670.01000 | 677.98000 | 668.02000 | 672.00000 | 375.1627 | 252758.9000 | 673.73148 2013-12-19 16:30:00 | 671.00000 | 677.49000 | 662.99000 | 668.90000 | 336.0332 | 225236.8500 | 670.28159 2013-12-19 16:45:00 | 664.10000 | 668.98000 | 652.00000 | 668.00000 | 690.3386 | 456085.0400 | 660.66857 2013-12-19 17:00:00 | 668.01000 | 668.98000 | 662.00000 | 666.93000 | 140.8018 | 93707.9100 | 665.53039 2013-12-19 17:15:00 | 667.80000 | 669.00000 | 657.92000 | 659.98000 | 155.2788 | 102848.8900 | 662.34973 2013-12-19 17:30:00 | 659.98000 | 662.17000 | 655.00000 | 655.00000 | 239.5857 | 157812.3600 | 658.68845 2013-12-19 17:45:00 | 655.01000 | 660.00000 | 653.77000 | 658.00000 | 290.1950 | 190705.1500 | 657.16219 2013-12-19 18:00:00 | 656.00000 | 665.00000 | 652.00000 | 652.00000 | 110.9461 | 73003.5600 | 658.00934 2013-12-19 18:15:00 | 652.09000 | 664.51000 | 651.01000 | 660.00000 | 65.4809 | 42996.7100 | 656.63009 2013-12-19 18:30:00 | 657.85000 | 662.44000 | 651.01000 | 651.14000 | 109.2908 | 71507.8900 | 654.29013 2013-12-19 18:45:00 | 652.00000 | 678.90000 | 648.50000 | 665.93000 | 903.0703 | 600397.6200 | 664.84040 2013-12-19 19:00:00 | 665.93000 | 670.00000 | 660.00000 | 663.53000 | 329.5189 | 218981.6000 | 664.54945 2013-12-19 19:15:00 | 663.53000 | 664.30000 | 655.01000 | 656.95000 | 95.9778 | 63411.5100 | 660.68967 2013-12-19 19:30:00 | 656.95000 | 661.00000 | 656.94000 | 661.00000 | 168.2458 | 110796.3800 | 658.53892 2013-12-19 19:45:00 | 659.80000 | 675.00000 | 659.15000 | 671.38000 | 703.3995 | 471460.2000 | 670.25949 2013-12-19 20:00:00 | 670.00000 | 688.00000 | 666.07000 | 685.74000 | 983.0713 | 668451.0800 | 679.96193 2013-12-19 20:15:00 | 687.90000 | 700.00000 | 680.00000 | 683.81000 | 1370.1293 | 948744.0300 | 692.44855 2013-12-19 20:30:00 | 683.81000 | 685.50000 | 670.00000 | 677.00000 | 345.5611 | 233831.0100 | 676.67055 2013-12-19 20:45:00 | 676.82000 | 686.69000 | 672.00000 | 673.42000 | 465.2336 | 315331.8800 | 677.79250 2013-12-19 21:00:00 | 674.00000 | 677.76000 | 670.00000 | 674.65000 | 260.7344 | 175497.1800 | 673.08784 2013-12-19 21:15:00 | 674.66000 | 682.99000 | 674.29000 | 680.00000 | 238.5477 | 161238.9900 | 675.91920 2013-12-19 21:30:00 | 680.62000 | 682.91000 | 675.00000 | 675.14000 | 234.7947 | 159038.5400 | 677.35161 2013-12-19 21:45:00 | 675.11000 | 677.35000 | 674.30000 | 675.00000 | 68.8342 | 46494.7500 | 675.46042 2013-12-19 22:00:00 | 674.89000 | 678.00000 | 674.89000 | 678.00000 | 120.2430 | 81301.1900 | 676.14054 2013-12-19 22:15:00 | 678.99000 | 679.00000 | 671.00000 | 673.32000 | 311.5074 | 211117.5700 | 677.72882 2013-12-19 22:30:00 | 673.73000 | 680.50000 | 671.00000 | 679.00000 | 217.3421 | 147442.8500 | 678.39067 2013-12-19 22:45:00 | 677.00000 | 684.00000 | 677.00000 | 680.01000 | 172.9762 | 117900.4300 | 681.59904 2013-12-19 23:00:00 | 680.99000 | 687.00000 | 680.00000 | 686.00000 | 417.9729 | 286232.8000 | 684.81180 2013-12-19 23:15:00 | 686.00000 | 698.98000 | 679.21000 | 684.90000 | 774.0204 | 535127.1600 | 691.36050 2013-12-19 23:30:00 | 680.00000 | 687.67000 | 680.00000 | 685.30000 | 207.0905 | 141583.6600 | 683.68015 2013-12-19 23:45:00 | 685.30000 | 686.00000 | 681.70000 | 685.00000 | 293.8191 | 201063.2700 | 684.30963 2013-12-20 00:00:00 | 685.10000 | 685.30000 | 670.50000 | 674.00000 | 330.2306 | 224527.1800 | 679.91029 2013-12-20 00:15:00 | 677.90000 | 677.90000 | 660.00000 | 660.00000 | 246.3021 | 164374.8200 | 667.37077 2013-12-20 00:30:00 | 660.00000 | 665.99000 | 640.41000 | 647.00000 | 610.2042 | 398075.2500 | 652.36396 2013-12-20 00:45:00 | 640.42000 | 654.99000 | 630.00000 | 654.97000 | 762.7527 | 490246.5600 | 642.73326 2013-12-20 01:00:00 | 653.97000 | 658.99000 | 645.00000 | 658.99000 | 294.0493 | 192011.1800 | 652.98970 2013-12-20 01:15:00 | 658.99000 | 675.77000 | 655.01000 | 666.95000 | 391.2913 | 261069.8900 | 667.20079 2013-12-20 01:30:00 | 658.42000 | 665.00000 | 645.64000 | 652.00000 | 285.7976 | 186208.3000 | 651.53897 2013-12-20 01:45:00 | 652.00000 | 670.10000 | 648.67000 | 660.00000 | 290.5830 | 190692.6000 | 656.24134 2013-12-20 02:00:00 | 660.00000 | 668.98000 | 652.02000 | 656.70000 | 154.7852 | 102421.2200 | 661.69889 2013-12-20 02:15:00 | 660.04000 | 670.00000 | 653.73000 | 665.00000 | 263.7146 | 175185.0600 | 664.29786 2013-12-20 02:30:00 | 663.90000 | 668.00000 | 654.34000 | 663.50000 | 150.5126 | 100057.8200 | 664.78058 2013-12-20 02:45:00 | 663.01000 | 680.00000 | 661.26000 | 676.00000 | 390.4702 | 263337.0100 | 674.41009 2013-12-20 03:00:00 | 675.59000 | 682.54000 | 662.26000 | 677.89000 | 156.7496 | 106080.2900 | 676.74991 2013-12-20 03:15:00 | 673.68000 | 680.00000 | 660.02000 | 670.19000 | 272.7097 | 183389.0200 | 672.46986 2013-12-20 03:30:00 | 665.50000 | 676.00000 | 664.55000 | 670.30000 | 103.0732 | 69238.4500 | 671.74049 2013-12-20 03:45:00 | 670.30000 | 683.98000 | 670.30000 | 683.98000 | 275.8720 | 187372.4700 | 679.20080 2013-12-20 04:00:00 | 678.00000 | 688.90000 | 671.51000 | 685.05000 | 248.8867 | 170414.8800 | 684.70878 2013-12-20 04:15:00 | 685.15000 | 688.90000 | 675.50000 | 681.11000 | 164.9736 | 112886.6500 | 684.27088 2013-12-20 04:30:00 | 681.11000 | 689.00000 | 681.11000 | 685.00000 | 302.3468 | 207433.6700 | 686.07859 2013-12-20 04:45:00 | 685.79000 | 698.95000 | 685.01000 | 692.00000 | 642.9641 | 445222.8900 | 692.45377 2013-12-20 05:00:00 | 693.00000 | 694.02000 | 681.27000 | 693.00000 | 99.5469 | 68567.8700 | 688.79955 2013-12-20 05:15:00 | 692.38000 | 697.00000 | 683.00000 | 697.00000 | 173.0016 | 120158.3100 | 694.55039 2013-12-20 05:30:00 | 697.00000 | 698.95000 | 692.00000 | 698.00000 | 223.2487 | 155831.9500 | 698.01958 2013-12-20 05:45:00 | 698.00000 | 698.98000 | 695.01000 | 698.00000 | 155.1336 | 108303.5500 | 698.13080 2013-12-20 06:00:00 | 697.80000 | 712.32000 | 695.02000 | 710.42000 | 878.4815 | 618944.5300 | 704.56184 2013-12-20 06:15:00 | 710.00000 | 716.00000 | 695.00000 | 695.84000 | 613.8994 | 433007.4800 | 705.33948 2013-12-20 06:30:00 | 695.84000 | 705.00000 | 680.78000 | 705.00000 | 396.0228 | 275660.1800 | 696.07157 2013-12-20 06:45:00 | 702.77000 | 709.00000 | 702.77000 | 706.01000 | 222.0125 | 156614.4800 | 705.43080 2013-12-20 07:00:00 | 708.79000 | 718.90000 | 707.01000 | 711.49000 | 632.0497 | 450569.0800 | 712.86972 2013-12-20 07:15:00 | 712.97000 | 719.97000 | 712.97000 | 713.50000 | 248.8372 | 178383.7000 | 716.86904 2013-12-20 07:30:00 | 713.50000 | 719.96000 | 707.13000 | 715.00000 | 313.2904 | 224544.7200 | 716.73019 2013-12-20 07:45:00 | 716.00000 | 718.99000 | 694.00000 | 705.00000 | 371.8295 | 262931.6800 | 707.12973 2013-12-20 08:00:00 | 705.00000 | 713.94000 | 705.00000 | 712.49000 | 109.4518 | 77469.9900 | 707.80027 2013-12-20 08:15:00 | 707.90000 | 714.90000 | 706.01000 | 707.00000 | 159.3467 | 113214.0900 | 710.48925 2013-12-20 08:30:00 | 707.00000 | 711.99000 | 698.91000 | 698.91000 | 172.0688 | 121231.0400 | 704.54971 2013-12-20 08:45:00 | 698.91000 | 698.92000 | 695.36000 | 696.08000 | 117.3202 | 81909.4500 | 698.17003 2013-12-20 09:00:00 | 697.99000 | 704.98000 | 685.00000 | 685.23000 | 809.9093 | 558237.3400 | 689.25912 2013-12-20 09:15:00 | 689.99000 | 689.99000 | 671.10000 | 676.00000 | 715.5682 | 486413.2800 | 679.75810 2013-12-20 09:30:00 | 676.00000 | 702.95000 | 675.00000 | 702.89000 | 250.0217 | 173527.7200 | 694.05062 2013-12-20 09:45:00 | 702.76000 | 702.78000 | 694.90000 | 699.00000 | 251.6239 | 176069.1300 | 699.73140 2013-12-20 10:00:00 | 699.41000 | 701.01000 | 680.00000 | 686.00000 | 355.0296 | 244036.6100 | 687.36979 2013-12-20 10:15:00 | 686.00000 | 691.94000 | 680.00000 | 684.00000 | 166.0276 | 113411.7300 | 683.08943 2013-12-20 10:30:00 | 684.00000 | 685.00000 | 681.00000 | 681.01000 | 109.4172 | 74763.6600 | 683.28956 2013-12-20 10:45:00 | 682.80000 | 690.32000 | 681.00000 | 685.04000 | 269.3186 | 185172.5100 | 687.55943 2013-12-20 11:00:00 | 685.01000 | 688.71000 | 673.00000 | 673.00000 | 401.6708 | 273674.6100 | 681.34050 2013-12-20 11:15:00 | 673.00000 | 675.00000 | 660.00000 | 660.01000 | 903.1303 | 603291.3700 | 668.00038 2013-12-20 11:30:00 | 664.55000 | 670.50000 | 655.01000 | 664.99000 | 492.0495 | 325200.2800 | 660.90965 2013-12-20 11:45:00 | 662.07000 | 689.75000 | 662.07000 | 671.00000 | 361.7714 | 245190.8700 | 677.75077 2013-12-20 12:00:00 | 679.99000 | 683.12000 | 673.00000 | 680.10000 | 200.4726 | 135738.1600 | 677.09078 2013-12-20 12:15:00 | 680.05000 | 680.09000 | 673.00000 | 679.31000 | 204.5265 | 138586.9500 | 677.59895 2013-12-20 12:30:00 | 678.40000 | 689.76000 | 677.00000 | 686.00000 | 190.4174 | 130414.8300 | 684.88928 2013-12-20 12:45:00 | 686.00000 | 689.48000 | 685.40000 | 685.77000 | 20.2388 | 13894.5200 | 686.52996 2013-12-20 13:00:00 | 687.00000 | 690.00000 | 683.00000 | 685.11000 | 265.6142 | 182846.5800 | 688.39162 2013-12-20 13:15:00 | 689.78000 | 696.16000 | 685.12000 | 695.00000 | 162.2649 | 112500.0900 | 693.31116 2013-12-20 13:30:00 | 695.00000 | 696.14000 | 680.00000 | 680.00000 | 190.9598 | 131645.7700 | 689.38995 2013-12-20 13:45:00 | 680.00000 | 688.97000 | 679.13000 | 687.74000 | 171.2430 | 116698.8000 | 681.48075 2013-12-20 14:00:00 | 687.74000 | 689.66000 | 681.00000 | 685.00000 | 231.9569 | 158533.0300 | 683.45895 2013-12-20 14:15:00 | 682.55000 | 685.00000 | 678.17000 | 683.56000 | 168.8025 | 114910.7300 | 680.74062 2013-12-20 14:30:00 | 683.56000 | 688.42000 | 678.50000 | 682.00000 | 84.2329 | 57557.2300 | 683.31036 2013-12-20 14:45:00 | 681.09000 | 687.00000 | 681.09000 | 686.00000 | 43.0003 | 29462.5200 | 685.17002 2013-12-20 15:00:00 | 687.00000 | 687.90000 | 684.55000 | 687.89000 | 52.6119 | 36121.2300 | 686.56015 2013-12-20 15:15:00 | 687.90000 | 699.99000 | 684.07000 | 689.51000 | 516.6774 | 357880.7400 | 692.65804 2013-12-20 15:30:00 | 689.51000 | 689.51000 | 685.15000 | 686.90000 | 63.4636 | 43574.7500 | 686.61033