# Last edited on 2013-12-17 22:41:06 by stolfilocal # Exchange Bitsamp (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 | 690.50000 | 695.61000 | 689.63000 | 694.12000 | 225.1823 | 156074.0200 | 693.10075 2013-12-17 00:05:00 | 695.36000 | 696.97000 | 690.03000 | 690.03000 | 312.6889 | 217087.2200 | 694.25949 2013-12-17 00:10:00 | 693.38000 | 693.38000 | 678.41000 | 678.41000 | 395.6873 | 271571.4200 | 686.32843 2013-12-17 00:15:00 | 678.41000 | 684.00000 | 675.03000 | 682.99000 | 145.0165 | 98434.1900 | 678.77925 2013-12-17 00:20:00 | 680.99000 | 681.90000 | 675.01000 | 676.60000 | 69.4337 | 47008.7500 | 677.03038 2013-12-17 00:25:00 | 676.60000 | 679.88000 | 675.01000 | 675.20000 | 89.3176 | 60327.7900 | 675.42969 2013-12-17 00:30:00 | 679.88000 | 685.00000 | 672.68000 | 681.58000 | 178.8234 | 121387.2800 | 678.81090 2013-12-17 00:35:00 | 684.93000 | 694.63000 | 681.58000 | 685.00000 | 117.0291 | 80484.4200 | 687.72985 2013-12-17 00:40:00 | 684.48000 | 693.99000 | 681.13000 | 693.96000 | 97.3001 | 66965.8400 | 688.24002 2013-12-17 00:45:00 | 683.21000 | 692.94000 | 683.00000 | 687.55000 | 53.2394 | 36594.0900 | 687.34995 2013-12-17 00:50:00 | 687.56000 | 689.90000 | 681.10000 | 681.20000 | 144.1972 | 98812.5000 | 685.25941 2013-12-17 00:55:00 | 681.20000 | 685.00000 | 681.20000 | 685.00000 | 10.2090 | 6967.9400 | 682.52998 2013-12-17 01:00:00 | 682.51000 | 684.90000 | 681.21000 | 681.23000 | 119.0411 | 81199.1500 | 682.11019 2013-12-17 01:05:00 | 681.32000 | 681.32000 | 676.01000 | 679.90000 | 48.7231 | 33144.8700 | 680.27022 2013-12-17 01:10:00 | 676.01000 | 678.00000 | 673.09000 | 676.25000 | 161.3427 | 108854.7900 | 674.68064 2013-12-17 01:15:00 | 677.00000 | 688.96000 | 671.01000 | 672.00000 | 202.1790 | 136086.6600 | 673.09971 2013-12-17 01:20:00 | 672.00000 | 679.00000 | 664.66000 | 664.66000 | 146.5264 | 98113.9900 | 669.59922 2013-12-17 01:25:00 | 665.00000 | 678.80000 | 664.66000 | 674.00000 | 139.7436 | 94082.4700 | 673.25074 2013-12-17 01:30:00 | 674.00000 | 675.00000 | 668.00000 | 674.61000 | 42.8608 | 28782.3300 | 671.53005 2013-12-17 01:35:00 | 674.61000 | 676.00000 | 666.14000 | 673.90000 | 22.9803 | 15384.3800 | 669.46001 2013-12-17 01:40:00 | 666.69000 | 669.00000 | 659.02000 | 659.02000 | 205.1338 | 136231.6400 | 664.11117 2013-12-17 01:45:00 | 659.02000 | 661.00000 | 651.00000 | 651.00000 | 1359.3803 | 893059.1800 | 656.96053 2013-12-17 01:50:00 | 651.00000 | 651.01000 | 631.10000 | 631.10000 | 1201.3177 | 772322.0600 | 642.89575 2013-12-17 01:55:00 | 631.01000 | 656.00000 | 623.00000 | 656.00000 | 1112.8314 | 706283.4800 | 634.67248 2013-12-17 02:00:00 | 655.00000 | 662.99000 | 654.00000 | 657.01000 | 368.1286 | 242379.2500 | 658.40921 2013-12-17 02:05:00 | 657.97000 | 660.00000 | 634.16000 | 639.79000 | 229.8861 | 149772.7500 | 651.50861 2013-12-17 02:10:00 | 639.78000 | 640.00000 | 629.84000 | 636.27000 | 348.4285 | 220938.2300 | 634.09918 2013-12-17 02:15:00 | 636.27000 | 650.00000 | 631.00000 | 644.00000 | 168.9379 | 108424.2700 | 641.79945 2013-12-17 02:20:00 | 640.00000 | 640.00000 | 628.00000 | 632.79000 | 278.8008 | 176283.0200 | 632.29033 2013-12-17 02:25:00 | 632.80000 | 647.00000 | 626.99000 | 647.00000 | 317.7723 | 201992.3300 | 635.65115 2013-12-17 02:30:00 | 640.00000 | 650.00000 | 631.99000 | 640.00000 | 149.0337 | 95514.3600 | 640.89087 2013-12-17 02:35:00 | 633.05000 | 644.00000 | 633.05000 | 636.00000 | 154.9000 | 98809.1900 | 637.89001 2013-12-17 02:40:00 | 635.00000 | 635.00000 | 613.11000 | 618.00000 | 611.8876 | 379833.8700 | 620.75761 2013-12-17 02:45:00 | 617.00000 | 635.00000 | 612.51000 | 629.00000 | 525.8201 | 326760.4300 | 621.43009 2013-12-17 02:50:00 | 625.00000 | 628.35000 | 614.50000 | 619.99000 | 203.4457 | 125643.7200 | 617.57859 2013-12-17 02:55:00 | 619.00000 | 625.00000 | 617.00000 | 625.00000 | 216.6307 | 134048.9300 | 618.79023 2013-12-17 03:00:00 | 625.00000 | 635.00000 | 617.01000 | 633.95000 | 283.0908 | 178285.0600 | 629.78038 2013-12-17 03:05:00 | 635.00000 | 639.99000 | 631.83000 | 631.83000 | 394.0745 | 250533.9400 | 635.75277 2013-12-17 03:10:00 | 638.00000 | 639.92000 | 628.67000 | 639.05000 | 221.4146 | 140100.4400 | 632.75161 2013-12-17 03:15:00 | 639.05000 | 640.00000 | 628.75000 | 636.73000 | 264.4303 | 168127.4800 | 635.81013 2013-12-17 03:20:00 | 636.73000 | 657.88000 | 635.00000 | 657.88000 | 214.0320 | 137254.5500 | 641.28065 2013-12-17 03:25:00 | 655.01000 | 670.00000 | 644.19000 | 658.42000 | 717.8789 | 474287.4300 | 660.67885 2013-12-17 03:30:00 | 657.00000 | 669.90000 | 650.00000 | 650.00000 | 274.0243 | 180168.7000 | 657.49178 2013-12-17 03:35:00 | 649.94000 | 650.00000 | 631.00000 | 640.00000 | 235.5020 | 150076.1500 | 637.26072 2013-12-17 03:40:00 | 633.00000 | 651.90000 | 631.51000 | 651.90000 | 190.2702 | 121925.1600 | 640.80006 2013-12-17 03:45:00 | 652.00000 | 656.80000 | 649.80000 | 649.80000 | 127.7557 | 83488.2200 | 653.49915 2013-12-17 03:50:00 | 653.00000 | 653.89000 | 635.00000 | 649.49000 | 87.2085 | 56129.1200 | 643.61980 2013-12-17 03:55:00 | 649.48000 | 649.48000 | 631.83000 | 631.83000 | 238.6246 | 152029.6400 | 637.10798 2013-12-17 04:00:00 | 631.83000 | 650.00000 | 626.00000 | 643.96000 | 153.0208 | 97350.3600 | 636.19020 2013-12-17 04:05:00 | 643.95000 | 657.20000 | 643.95000 | 647.04000 | 157.8538 | 102575.1500 | 649.81093 2013-12-17 04:10:00 | 647.04000 | 647.04000 | 631.01000 | 636.29000 | 215.1369 | 137085.0100 | 637.19895 2013-12-17 04:15:00 | 636.35000 | 638.87000 | 634.81000 | 638.00000 | 82.7474 | 52679.4200 | 636.62966 2013-12-17 04:20:00 | 638.85000 | 647.05000 | 638.00000 | 641.05000 | 92.8038 | 59607.9200 | 642.30055 2013-12-17 04:25:00 | 644.71000 | 645.72000 | 636.00000 | 644.98000 | 157.8394 | 101159.2500 | 640.89985 2013-12-17 04:30:00 | 641.79000 | 644.00000 | 631.02000 | 641.34000 | 181.9800 | 116270.6900 | 638.92001 2013-12-17 04:35:00 | 641.34000 | 641.79000 | 638.13000 | 641.79000 | 64.9303 | 41641.7300 | 641.33003 2013-12-17 04:40:00 | 641.73000 | 644.23000 | 638.58000 | 644.22000 | 50.7160 | 32420.1900 | 639.24968 2013-12-17 04:45:00 | 644.22000 | 658.00000 | 644.22000 | 658.00000 | 85.3843 | 55446.9200 | 649.38057 2013-12-17 04:50:00 | 656.00000 | 660.00000 | 650.01000 | 657.97000 | 120.0434 | 78662.1100 | 655.28062 2013-12-17 04:55:00 | 657.84000 | 663.00000 | 652.75000 | 652.75000 | 162.3180 | 107188.2200 | 660.35950 2013-12-17 05:00:00 | 658.65000 | 658.65000 | 650.03000 | 655.00000 | 44.8883 | 29276.1400 | 652.19988 2013-12-17 05:05:00 | 654.99000 | 664.00000 | 654.76000 | 663.42000 | 51.6510 | 34082.4600 | 659.86008 2013-12-17 05:10:00 | 663.99000 | 664.00000 | 653.00000 | 657.99000 | 133.7888 | 88276.4800 | 659.81975 2013-12-17 05:15:00 | 657.99000 | 659.38000 | 653.31000 | 659.38000 | 24.9212 | 16320.9200 | 654.90005 2013-12-17 05:20:00 | 659.38000 | 662.63000 | 657.00000 | 658.82000 | 82.5814 | 54374.9400 | 658.44018 2013-12-17 05:25:00 | 658.82000 | 660.00000 | 654.36000 | 660.00000 | 93.4715 | 61536.0300 | 658.34021 2013-12-17 05:30:00 | 654.36000 | 670.00000 | 653.41000 | 667.88000 | 191.5369 | 126377.7900 | 659.80910 2013-12-17 05:35:00 | 658.88000 | 668.24000 | 658.88000 | 660.00000 | 33.3724 | 22032.1500 | 660.19012 2013-12-17 05:40:00 | 660.02000 | 674.93000 | 660.00000 | 670.00000 | 96.7108 | 64832.0400 | 670.37012 2013-12-17 05:45:00 | 667.98000 | 680.00000 | 667.98000 | 679.99000 | 163.6821 | 110956.8700 | 677.88050 2013-12-17 05:50:00 | 679.99000 | 690.25000 | 676.59000 | 690.25000 | 252.8568 | 173560.6000 | 686.39882 2013-12-17 05:55:00 | 690.25000 | 696.00000 | 688.51000 | 690.02000 | 178.6110 | 123781.0200 | 693.02025 2013-12-17 06:00:00 | 690.02000 | 709.00000 | 690.00000 | 706.00000 | 714.4319 | 499060.6100 | 698.54192 2013-12-17 06:05:00 | 706.00000 | 706.00000 | 690.02000 | 691.40000 | 277.3848 | 193834.2600 | 698.79191 2013-12-17 06:10:00 | 691.80000 | 697.48000 | 691.45000 | 694.10000 | 99.1337 | 68763.1800 | 693.64053 2013-12-17 06:15:00 | 694.10000 | 706.00000 | 694.10000 | 706.00000 | 113.4654 | 79411.1000 | 699.87087 2013-12-17 06:20:00 | 706.00000 | 726.00000 | 703.83000 | 726.00000 | 309.6098 | 221538.1900 | 715.53992 2013-12-17 06:25:00 | 726.00000 | 740.00000 | 724.24000 | 736.00000 | 841.6522 | 617581.2700 | 733.77253 2013-12-17 06:30:00 | 736.00000 | 740.00000 | 725.50000 | 725.51000 | 633.7497 | 465267.2100 | 734.14976 2013-12-17 06:35:00 | 727.30000 | 730.10000 | 715.01000 | 729.00000 | 180.2979 | 130504.9200 | 723.82947 2013-12-17 06:40:00 | 717.03000 | 729.90000 | 715.11000 | 720.02000 | 76.1001 | 54988.3900 | 722.58001 2013-12-17 06:45:00 | 725.75000 | 740.00000 | 720.00000 | 726.33000 | 88.5133 | 64543.0600 | 729.19040 2013-12-17 06:50:00 | 726.41000 | 729.81000 | 722.32000 | 725.00000 | 67.9458 | 49368.0400 | 726.57961 2013-12-17 06:55:00 | 725.00000 | 738.87000 | 723.01000 | 730.01000 | 220.7992 | 161309.2100 | 730.56976 2013-12-17 07:00:00 | 730.02000 | 739.90000 | 730.01000 | 739.90000 | 123.8245 | 90921.7700 | 734.27908 2013-12-17 07:05:00 | 739.90000 | 748.01000 | 732.42000 | 748.00000 | 228.3232 | 169336.1000 | 741.65098 2013-12-17 07:10:00 | 748.00000 | 748.89000 | 740.00000 | 748.88000 | 193.5016 | 144747.0300 | 748.04042 2013-12-17 07:15:00 | 748.88000 | 750.00000 | 741.11000 | 745.99000 | 297.1776 | 221557.5400 | 745.53906 2013-12-17 07:20:00 | 745.99000 | 746.00000 | 731.22000 | 738.78000 | 99.6722 | 73360.7500 | 736.02030 2013-12-17 07:25:00 | 738.78000 | 738.90000 | 730.51000 | 733.00000 | 48.3588 | 35586.2600 | 735.87992 2013-12-17 07:30:00 | 731.00000 | 737.99000 | 731.00000 | 735.59000 | 79.9178 | 58817.0800 | 735.96976 2013-12-17 07:35:00 | 733.46000 | 735.59000 | 721.10000 | 730.55000 | 308.2938 | 223855.6800 | 726.11160 2013-12-17 07:40:00 | 728.06000 | 734.97000 | 713.10000 | 713.10000 | 187.4906 | 135186.3400 | 721.03014 2013-12-17 07:45:00 | 716.10000 | 728.99000 | 710.00000 | 712.97000 | 175.8525 | 125683.6300 | 714.71061 2013-12-17 07:50:00 | 712.97000 | 723.83000 | 712.43000 | 720.00000 | 65.8807 | 47203.5000 | 716.50006 2013-12-17 07:55:00 | 717.80000 | 722.00000 | 716.18000 | 722.00000 | 142.6578 | 102655.1000 | 719.58957 2013-12-17 08:00:00 | 720.00000 | 727.49000 | 720.00000 | 727.49000 | 144.0949 | 104369.2600 | 724.30899 2013-12-17 08:05:00 | 727.49000 | 739.89000 | 727.49000 | 735.00000 | 116.4424 | 85656.2700 | 735.61039 2013-12-17 08:10:00 | 735.00000 | 735.00000 | 726.99000 | 727.49000 | 78.9623 | 57630.6200 | 729.85024 2013-12-17 08:15:00 | 726.90000 | 731.00000 | 723.69000 | 728.91000 | 101.6198 | 73891.8200 | 727.13997 2013-12-17 08:20:00 | 726.90000 | 733.00000 | 726.90000 | 727.00000 | 27.1168 | 19753.2400 | 728.44988 2013-12-17 08:25:00 | 727.00000 | 728.01000 | 720.00000 | 726.98000 | 38.7383 | 27960.1600 | 721.76991 2013-12-17 08:30:00 | 720.02000 | 726.64000 | 717.76000 | 717.76000 | 78.5829 | 56574.2100 | 719.93032 2013-12-17 08:35:00 | 717.64000 | 717.76000 | 715.51000 | 717.50000 | 104.5654 | 75021.5900 | 717.46079 2013-12-17 08:40:00 | 717.50000 | 726.49000 | 714.00000 | 715.00000 | 58.9750 | 42269.7400 | 716.73959 2013-12-17 08:45:00 | 715.01000 | 725.00000 | 715.01000 | 715.81000 | 32.9890 | 23685.0800 | 717.96995 2013-12-17 08:50:00 | 715.81000 | 723.49000 | 714.00000 | 723.44000 | 41.7005 | 29912.1800 | 717.31003 2013-12-17 08:55:00 | 719.97000 | 719.97000 | 716.00000 | 718.01000 | 18.5060 | 13297.1200 | 718.52990 2013-12-17 09:00:00 | 719.97000 | 719.98000 | 715.00000 | 715.00000 | 29.2648 | 20950.9800 | 715.91020 2013-12-17 09:05:00 | 715.00000 | 718.00000 | 704.40000 | 704.41000 | 83.5527 | 59282.3400 | 709.52032 2013-12-17 09:10:00 | 704.40000 | 705.00000 | 700.01000 | 701.00000 | 233.2978 | 163707.2000 | 701.70926 2013-12-17 09:15:00 | 701.99000 | 708.65000 | 700.16000 | 702.20000 | 162.1804 | 113837.7100 | 701.92010 2013-12-17 09:20:00 | 707.23000 | 709.94000 | 703.00000 | 703.00000 | 42.9541 | 30252.6100 | 704.30025 2013-12-17 09:25:00 | 702.22000 | 703.00000 | 695.00000 | 696.71000 | 120.7490 | 84588.2500 | 700.52982 2013-12-17 09:30:00 | 695.81000 | 702.00000 | 695.00000 | 700.00000 | 107.8077 | 75335.9800 | 698.79964 2013-12-17 09:35:00 | 700.00000 | 702.00000 | 690.90000 | 695.00000 | 99.5548 | 69311.1000 | 696.21068 2013-12-17 09:40:00 | 695.90000 | 696.00000 | 690.00000 | 690.00000 | 235.2793 | 162839.1300 | 692.10978 2013-12-17 09:45:00 | 695.00000 | 698.58000 | 690.00000 | 698.58000 | 68.2901 | 47344.1900 | 693.28001 2013-12-17 09:50:00 | 698.58000 | 699.00000 | 696.00000 | 699.00000 | 82.5292 | 57609.4800 | 698.04990 2013-12-17 09:55:00 | 699.00000 | 705.00000 | 698.58000 | 704.51000 | 82.7698 | 58096.0900 | 701.89997 2013-12-17 10:00:00 | 705.00000 | 707.45000 | 698.92000 | 698.92000 | 55.8064 | 39309.4600 | 704.38972 2013-12-17 10:05:00 | 698.92000 | 698.92000 | 690.00000 | 693.20000 | 152.4687 | 105421.3600 | 691.42970 2013-12-17 10:10:00 | 693.20000 | 693.20000 | 687.51000 | 687.51000 | 144.2529 | 99570.6200 | 690.25060 2013-12-17 10:15:00 | 688.97000 | 688.97000 | 675.01000 | 680.01000 | 361.1423 | 245566.3300 | 679.97120 2013-12-17 10:20:00 | 680.51000 | 692.89000 | 680.01000 | 688.97000 | 279.6089 | 190533.7500 | 681.42954 2013-12-17 10:25:00 | 688.97000 | 688.97000 | 676.00000 | 676.00000 | 171.2838 | 116548.5200 | 680.44096 2013-12-17 10:30:00 | 685.15000 | 688.00000 | 678.59000 | 686.98000 | 91.8299 | 62755.6000 | 683.38998 2013-12-17 10:35:00 | 682.03000 | 692.89000 | 682.03000 | 692.79000 | 141.4057 | 97098.9100 | 686.66911 2013-12-17 10:40:00 | 692.79000 | 692.90000 | 692.79000 | 692.90000 | 50.5343 | 35014.2200 | 692.88031 2013-12-17 10:45:00 | 692.90000 | 694.89000 | 690.65000 | 694.48000 | 42.0836 | 29141.6200 | 692.47022 2013-12-17 10:50:00 | 694.48000 | 699.49000 | 694.48000 | 699.00000 | 33.1040 | 23051.9700 | 696.35019 2013-12-17 10:55:00 | 698.87000 | 704.00000 | 698.80000 | 703.93000 | 150.5772 | 105557.5100 | 701.01939 2013-12-17 11:00:00 | 704.00000 | 718.86000 | 703.93000 | 714.78000 | 110.5133 | 78401.5300 | 709.43052 2013-12-17 11:05:00 | 714.00000 | 718.85000 | 710.43000 | 710.43000 | 107.8813 | 77127.6200 | 714.93020 2013-12-17 11:10:00 | 712.01000 | 712.01000 | 702.00000 | 704.44000 | 201.1202 | 142620.3900 | 709.13006 2013-12-17 11:15:00 | 705.83000 | 705.83000 | 703.00000 | 703.00000 | 60.7377 | 42753.8700 | 703.90980 2013-12-17 11:20:00 | 703.00000 | 705.00000 | 703.00000 | 703.00000 | 39.5093 | 27779.0000 | 703.09996 2013-12-17 11:25:00 | 703.00000 | 704.60000 | 701.00000 | 702.00000 | 81.9183 | 57541.8900 | 702.42981 2013-12-17 11:30:00 | 701.01000 | 702.00000 | 694.00000 | 699.99000 | 181.2556 | 126200.7900 | 696.25885 2013-12-17 11:35:00 | 699.99000 | 708.00000 | 696.00000 | 705.00000 | 49.7820 | 34977.8500 | 702.62014 2013-12-17 11:40:00 | 704.99000 | 708.00000 | 701.00000 | 708.00000 | 35.8488 | 25323.2200 | 706.38994 2013-12-17 11:45:00 | 708.00000 | 713.00000 | 700.00000 | 700.00000 | 192.0698 | 134902.1400 | 702.35995 2013-12-17 11:50:00 | 702.91000 | 712.99000 | 700.00000 | 703.12000 | 183.8886 | 130329.1600 | 708.73964 2013-12-17 11:55:00 | 703.12000 | 706.99000 | 703.00000 | 706.31000 | 24.7013 | 17378.8700 | 703.56005 2013-12-17 12:00:00 | 703.23000 | 706.29000 | 696.00000 | 696.96000 | 115.0346 | 80505.8800 | 699.84075 2013-12-17 12:05:00 | 696.96000 | 700.00000 | 694.30000 | 697.00000 | 53.7389 | 37414.6600 | 696.22992 2013-12-17 12:10:00 | 695.55000 | 698.91000 | 689.10000 | 698.91000 | 145.9112 | 100735.7000 | 690.39026 2013-12-17 12:15:00 | 698.91000 | 698.91000 | 690.01000 | 695.00000 | 52.8969 | 36589.8300 | 691.71976 2013-12-17 12:20:00 | 694.49000 | 697.78000 | 692.00000 | 697.75000 | 22.2263 | 15467.5000 | 695.90988 2013-12-17 12:25:00 | 693.39000 | 697.00000 | 691.30000 | 691.30000 | 118.6031 | 82084.0600 | 692.09053 2013-12-17 12:30:00 | 692.50000 | 692.50000 | 688.00000 | 688.00000 | 111.2869 | 76787.8700 | 689.99949 2013-12-17 12:35:00 | 688.00000 | 689.04000 | 681.00000 | 683.33000 | 80.3558 | 54872.5000 | 682.86950 2013-12-17 12:40:00 | 682.00000 | 683.33000 | 679.17000 | 680.00000 | 159.8629 | 108849.1400 | 680.89067 2013-12-17 12:45:00 | 680.01000 | 680.01000 | 675.03000 | 679.90000 | 285.7448 | 193391.4500 | 676.79780 2013-12-17 12:50:00 | 679.90000 | 688.88000 | 675.01000 | 679.01000 | 181.7107 | 123848.6200 | 681.57020 2013-12-17 12:55:00 | 686.99000 | 687.00000 | 678.00000 | 678.00000 | 24.3212 | 16541.0600 | 680.11004 2013-12-17 13:00:00 | 678.00000 | 678.00000 | 667.00000 | 667.00000 | 340.3889 | 228656.0300 | 671.74943 2013-12-17 13:05:00 | 670.00000 | 672.58000 | 664.00000 | 666.28000 | 239.3131 | 159614.9400 | 666.97112 2013-12-17 13:10:00 | 666.28000 | 666.99000 | 661.04000 | 666.99000 | 204.4208 | 135766.1200 | 664.15024 2013-12-17 13:15:00 | 667.00000 | 671.20000 | 663.00000 | 667.02000 | 447.6167 | 298854.8100 | 667.65781 2013-12-17 13:20:00 | 669.99000 | 669.99000 | 663.33000 | 666.01000 | 280.8312 | 186780.9700 | 665.10050 2013-12-17 13:25:00 | 666.01000 | 666.01000 | 663.48000 | 666.00000 | 85.0364 | 56470.9000 | 664.07953 2013-12-17 13:30:00 | 666.00000 | 669.97000 | 663.48000 | 669.00000 | 110.6403 | 73632.2200 | 665.51005 2013-12-17 13:35:00 | 666.50000 | 673.00000 | 666.50000 | 672.00000 | 144.0886 | 96498.9800 | 669.71970 2013-12-17 13:40:00 | 672.00000 | 678.88000 | 670.00000 | 674.00000 | 171.6936 | 115934.5500 | 675.24092 2013-12-17 13:45:00 | 671.65000 | 671.65000 | 663.63000 | 663.63000 | 131.2857 | 87533.3500 | 666.73916 2013-12-17 13:50:00 | 663.63000 | 665.00000 | 663.00000 | 663.00000 | 102.9669 | 68303.0600 | 663.34952 2013-12-17 13:55:00 | 663.00000 | 667.99000 | 661.01000 | 662.01000 | 206.7483 | 137018.2200 | 662.72948 2013-12-17 14:00:00 | 662.01000 | 666.00000 | 661.01000 | 662.57000 | 68.7127 | 45606.7100 | 663.73028 2013-12-17 14:05:00 | 664.90000 | 671.11000 | 662.57000 | 670.00000 | 167.3458 | 111810.2300 | 668.13894 2013-12-17 14:10:00 | 671.00000 | 679.00000 | 671.00000 | 679.00000 | 179.0243 | 120802.2400 | 674.78115 2013-12-17 14:15:00 | 679.00000 | 687.00000 | 679.00000 | 683.04000 | 282.1584 | 192759.1400 | 683.15934 2013-12-17 14:20:00 | 686.00000 | 687.00000 | 680.00000 | 680.00000 | 159.2070 | 108927.7400 | 684.18931 2013-12-17 14:25:00 | 680.00000 | 680.00000 | 676.00000 | 679.00000 | 88.8374 | 60353.4600 | 679.36966 2013-12-17 14:30:00 | 678.99000 | 685.00000 | 676.00000 | 685.00000 | 61.1951 | 41620.6400 | 680.13046 2013-12-17 14:35:00 | 685.00000 | 688.99000 | 682.17000 | 688.99000 | 115.6120 | 79186.1800 | 684.93034 2013-12-17 14:40:00 | 688.99000 | 689.00000 | 671.11000 | 680.00000 | 156.6009 | 106732.9700 | 681.56022 2013-12-17 14:45:00 | 683.95000 | 685.97000 | 680.12000 | 685.97000 | 27.2435 | 18618.2100 | 683.40014 2013-12-17 14:50:00 | 684.62000 | 686.67000 | 682.51000 | 686.67000 | 36.2747 | 24843.4600 | 684.87025 2013-12-17 14:55:00 | 686.83000 | 696.97000 | 686.83000 | 692.01000 | 130.8825 | 90388.7900 | 690.61046 2013-12-17 15:00:00 | 690.01000 | 696.90000 | 690.00000 | 690.00000 | 61.4691 | 42717.9300 | 694.94992 2013-12-17 15:05:00 | 690.10000 | 695.00000 | 687.50000 | 690.00000 | 156.0905 | 107924.0800 | 691.42010 2013-12-17 15:10:00 | 689.00000 | 689.99000 | 685.00000 | 685.00000 | 50.2695 | 34553.2100 | 687.35996 2013-12-17 15:15:00 | 684.71000 | 688.90000 | 683.50000 | 685.50000 | 113.8191 | 77907.9900 | 684.48984 2013-12-17 15:20:00 | 685.50000 | 685.50000 | 681.00000 | 683.44000 | 36.1177 | 24659.3600 | 682.74988 2013-12-17 15:25:00 | 682.00000 | 682.00000 | 678.00000 | 678.59000 | 114.6696 | 77946.6300 | 679.74993 2013-12-17 15:30:00 | 682.00000 | 682.50000 | 677.50000 | 679.50000 | 55.8706 | 37989.7700 | 679.96005 2013-12-17 15:35:00 | 681.99000 | 682.00000 | 675.01000 | 675.01000 | 92.8064 | 62890.1900 | 677.64950 2013-12-17 15:40:00 | 675.01000 | 682.99000 | 675.00000 | 682.99000 | 102.2989 | 69460.9600 | 678.99984 2013-12-17 15:45:00 | 682.99000 | 685.00000 | 681.50000 | 684.00000 | 50.9254 | 34805.9600 | 683.46966 2013-12-17 15:50:00 | 684.00000 | 687.80000 | 682.00000 | 685.00000 | 64.8249 | 44407.0000 | 685.03046 2013-12-17 15:55:00 | 686.90000 | 687.80000 | 684.36000 | 684.36000 | 78.8749 | 54116.7800 | 686.10941 2013-12-17 16:00:00 | 684.90000 | 686.99000 | 684.00000 | 684.01000 | 37.5046 | 25719.9100 | 685.78025 2013-12-17 16:05:00 | 686.98000 | 695.00000 | 684.00000 | 689.99000 | 120.7658 | 83271.5700 | 689.52927 2013-12-17 16:10:00 | 689.99000 | 691.88000 | 686.55000 | 690.00000 | 72.6124 | 50030.6600 | 689.01025 2013-12-17 16:15:00 | 688.82000 | 688.82000 | 685.00000 | 688.00000 | 62.7089 | 42993.8100 | 685.60990 2013-12-17 16:20:00 | 687.95000 | 690.00000 | 685.05000 | 689.00000 | 89.3765 | 61553.5600 | 688.69955 2013-12-17 16:25:00 | 689.00000 | 694.99000 | 689.00000 | 691.00000 | 148.4918 | 102403.0000 | 689.62040 2013-12-17 16:30:00 | 691.01000 | 695.00000 | 691.00000 | 693.00000 | 166.4603 | 115456.8800 | 693.60007 2013-12-17 16:35:00 | 693.00000 | 694.99000 | 691.00000 | 694.99000 | 153.9672 | 106646.8500 | 692.65939 2013-12-17 16:40:00 | 693.06000 | 694.98000 | 690.02000 | 694.49000 | 24.8367 | 17168.3500 | 691.24988 2013-12-17 16:45:00 | 690.05000 | 694.99000 | 686.70000 | 692.10000 | 219.5526 | 151612.2400 | 690.55083 2013-12-17 16:50:00 | 687.01000 | 692.10000 | 687.01000 | 690.02000 | 190.2024 | 131399.5200 | 690.84065 2013-12-17 16:55:00 | 692.00000 | 692.10000 | 690.02000 | 690.02000 | 20.5665 | 14228.5100 | 691.82990 2013-12-17 17:00:00 | 692.00000 | 695.00000 | 690.01000 | 694.50000 | 136.7924 | 94793.1100 | 692.97048 2013-12-17 17:05:00 | 694.50000 | 695.01000 | 691.53000 | 693.00000 | 70.7890 | 49189.8500 | 694.87990 2013-12-17 17:10:00 | 693.00000 | 699.99000 | 693.00000 | 698.95000 | 94.4144 | 65919.2700 | 698.19060 2013-12-17 17:15:00 | 697.01000 | 715.00000 | 697.01000 | 715.00000 | 467.5386 | 330259.5200 | 706.37910 2013-12-17 17:20:00 | 715.00000 | 718.00000 | 705.00000 | 706.81000 | 162.7377 | 116062.8200 | 713.18948 2013-12-17 17:25:00 | 713.00000 | 714.00000 | 708.00000 | 709.00000 | 198.7764 | 141307.9800 | 710.88900 2013-12-17 17:30:00 | 709.00000 | 716.99000 | 708.85000 | 715.00000 | 171.8519 | 122877.5900 | 715.02045 2013-12-17 17:35:00 | 714.71000 | 716.95000 | 708.01000 | 708.02000 | 164.3820 | 116862.5200 | 710.92046 2013-12-17 17:40:00 | 708.02000 | 708.14000 | 703.00000 | 705.00000 | 309.8404 | 218353.8700 | 704.73017 2013-12-17 17:45:00 | 705.00000 | 710.00000 | 703.27000 | 710.00000 | 109.4613 | 77462.5200 | 707.67021 2013-12-17 17:50:00 | 711.00000 | 711.48000 | 706.55000 | 706.61000 | 72.6174 | 51549.6400 | 709.87974 2013-12-17 17:55:00 | 708.98000 | 710.00000 | 706.56000 | 710.00000 | 60.9797 | 43218.7300 | 708.73997 2013-12-17 18:00:00 | 709.00000 | 712.00000 | 707.00000 | 707.00000 | 182.7238 | 129368.6300 | 708.00098 2013-12-17 18:05:00 | 707.01000 | 709.99000 | 702.02000 | 702.27000 | 57.7134 | 40688.5700 | 705.01028 2013-12-17 18:10:00 | 702.27000 | 707.88000 | 702.27000 | 707.00000 | 13.5942 | 9580.7900 | 704.77008 2013-12-17 18:15:00 | 706.99000 | 707.77000 | 704.79000 | 707.00000 | 31.5057 | 22248.3700 | 706.16981 2013-12-17 18:20:00 | 707.00000 | 707.77000 | 704.90000 | 705.63000 | 87.0192 | 61466.0100 | 706.34990 2013-12-17 18:25:00 | 705.63000 | 709.96000 | 705.63000 | 709.96000 | 26.9196 | 19043.2000 | 707.40999 2013-12-17 18:30:00 | 709.96000 | 712.95000 | 707.77000 | 712.95000 | 116.8979 | 82895.8000 | 709.12966 2013-12-17 18:35:00 | 712.95000 | 718.00000 | 712.95000 | 716.00000 | 214.7190 | 153515.4200 | 714.95970 2013-12-17 18:40:00 | 716.00000 | 717.90000 | 710.00000 | 710.05000 | 62.1202 | 44312.2200 | 713.33002 2013-12-17 18:45:00 | 711.00000 | 715.00000 | 710.10000 | 715.00000 | 61.0241 | 43557.8000 | 713.78035 2013-12-17 18:50:00 | 715.00000 | 717.00000 | 712.86000 | 715.02000 | 52.1203 | 37252.5000 | 714.74003 2013-12-17 18:55:00 | 715.02000 | 717.10000 | 713.43000 | 714.05000 | 22.9297 | 16403.4200 | 715.37999 2013-12-17 19:00:00 | 714.05000 | 716.16000 | 710.02000 | 710.02000 | 126.2527 | 89797.3200 | 711.25049 2013-12-17 19:05:00 | 710.02000 | 710.03000 | 705.00000 | 705.00000 | 147.7583 | 104550.8000 | 707.57965 2013-12-17 19:10:00 | 704.00000 | 710.03000 | 704.00000 | 704.00000 | 106.3637 | 75021.5700 | 705.33056 2013-12-17 19:15:00 | 703.87000 | 709.90000 | 702.01000 | 702.02000 | 74.3319 | 52360.8900 | 704.42020 2013-12-17 19:20:00 | 708.30000 | 708.30000 | 704.82000 | 704.82000 | 1.0960 | 774.4400 | 706.62999 2013-12-17 19:25:00 | 704.77000 | 708.28000 | 704.76000 | 707.98000 | 13.1700 | 9310.1200 | 706.92000 2013-12-17 19:30:00 | 707.97000 | 710.00000 | 704.81000 | 708.25000 | 34.8032 | 24629.2100 | 707.67016 2013-12-17 19:35:00 | 708.25000 | 714.00000 | 708.25000 | 712.94000 | 48.6872 | 34665.7300 | 712.00981 2013-12-17 19:40:00 | 709.99000 | 712.94000 | 704.00000 | 704.00000 | 39.5211 | 27944.9600 | 707.09006 2013-12-17 19:45:00 | 705.02000 | 708.00000 | 702.07000 | 702.07000 | 52.8845 | 37173.6100 | 702.92034 2013-12-17 19:50:00 | 702.70000 | 711.75000 | 700.00000 | 705.00000 | 89.2917 | 62799.7900 | 703.31022 2013-12-17 19:55:00 | 705.00000 | 708.75000 | 703.02000 | 707.07000 | 32.3876 | 22864.3200 | 705.95989 2013-12-17 20:00:00 | 707.07000 | 709.00000 | 703.01000 | 704.92000 | 41.1020 | 28997.0800 | 705.49012 2013-12-17 20:05:00 | 705.00000 | 706.00000 | 694.00000 | 694.00000 | 115.5420 | 80930.2500 | 700.44032 2013-12-17 20:10:00 | 695.00000 | 708.76000 | 695.00000 | 695.11000 | 87.0610 | 60872.2000 | 699.19013 2013-12-17 20:15:00 | 699.01000 | 702.66000 | 695.00000 | 695.50000 | 122.9662 | 85549.9600 | 695.71933 2013-12-17 20:20:00 | 695.50000 | 698.00000 | 695.00000 | 695.00000 | 13.4981 | 9399.1000 | 696.32996 2013-12-17 20:25:00 | 695.00000 | 697.82000 | 690.00000 | 697.82000 | 270.5560 | 187467.7900 | 692.89842 2013-12-17 20:30:00 | 690.00000 | 695.00000 | 686.00000 | 686.00000 | 131.5464 | 90890.6100 | 690.93932 2013-12-17 20:35:00 | 688.01000 | 693.50000 | 681.60000 | 681.60000 | 141.1883 | 97025.9900 | 687.20966 2013-12-17 20:40:00 | 682.00000 | 690.89000 | 680.00000 | 682.05000 | 121.7015 | 82996.8000 | 681.97027 2013-12-17 20:45:00 | 685.00000 | 685.00000 | 671.90000 | 675.00000 | 524.4111 | 354822.2000 | 676.61082 2013-12-17 20:50:00 | 675.22000 | 681.30000 | 675.00000 | 678.99000 | 61.9261 | 42012.4700 | 678.42964 2013-12-17 20:55:00 | 678.99000 | 679.00000 | 663.01000 | 678.90000 | 320.8735 | 215033.9300 | 670.15169 2013-12-17 21:00:00 | 678.37000 | 678.89000 | 664.10000 | 670.00000 | 64.4045 | 43431.2000 | 674.35043 2013-12-17 21:05:00 | 670.00000 | 678.80000 | 664.00000 | 666.98000 | 82.1059 | 54890.2000 | 668.52949 2013-12-17 21:10:00 | 666.00000 | 673.41000 | 664.20000 | 673.40000 | 59.3596 | 39677.1400 | 668.41996 2013-12-17 21:15:00 | 673.40000 | 689.61000 | 670.00000 | 679.81000 | 145.9440 | 98783.8000 | 676.86087 2013-12-17 21:20:00 | 679.95000 | 689.99000 | 679.81000 | 689.42000 | 87.0237 | 59496.4100 | 683.68047 2013-12-17 21:25:00 | 683.54000 | 688.89000 | 683.16000 | 684.99000 | 85.7956 | 58812.8100 | 685.49944 2013-12-17 21:30:00 | 686.99000 | 692.00000 | 685.00000 | 690.00000 | 61.5980 | 42387.4100 | 688.12982 2013-12-17 21:35:00 | 690.00000 | 692.89000 | 685.00000 | 691.60000 | 76.1205 | 52572.6600 | 690.65006 2013-12-17 21:40:00 | 691.60000 | 695.00000 | 689.58000 | 689.61000 | 117.0099 | 80981.3900 | 692.08999 2013-12-17 21:45:00 | 690.00000 | 692.00000 | 687.00000 | 687.00000 | 55.9032 | 38566.5400 | 689.88026 2013-12-17 21:50:00 | 687.00000 | 688.70000 | 682.23000 | 683.00000 | 116.0751 | 79504.3800 | 684.93917 2013-12-17 21:55:00 | 682.23000 | 683.00000 | 679.63000 | 679.63000 | 37.8060 | 25757.9600 | 681.31978 2013-12-17 22:00:00 | 680.00000 | 682.10000 | 676.90000 | 681.13000 | 51.4564 | 34949.6600 | 679.20972 2013-12-17 22:05:00 | 678.27000 | 682.10000 | 678.27000 | 678.51000 | 26.2626 | 17908.4500 | 681.90010 2013-12-17 22:10:00 | 681.98000 | 686.22000 | 681.98000 | 682.40000 | 20.3481 | 13920.7400 | 684.12994 2013-12-17 22:15:00 | 684.00000 | 685.22000 | 681.00000 | 682.00000 | 13.4657 | 9188.1600 | 682.33991 2013-12-17 22:20:00 | 682.00000 | 683.90000 | 680.00000 | 680.01000 | 11.4235 | 7780.0600 | 681.06006 2013-12-17 22:25:00 | 681.00000 | 684.90000 | 680.00000 | 680.02000 | 41.0137 | 27906.1600 | 680.41022 2013-12-17 22:30:00 | 680.02000 | 683.18000 | 680.00000 | 680.00000 | 39.8248 | 27090.0500 | 680.23028 2013-12-17 22:35:00 | 680.00000 | 680.00000 | 676.60000 | 680.00000 | 57.1549 | 38717.3100 | 677.41041 2013-12-17 22:40:00 | 680.00000 | 699.50000 | 676.61000 | 690.00000 | 514.2002 | 354340.6100 | 689.11017 2013-12-17 22:45:00 | 686.70000 | 705.00000 | 678.00000 | 684.20000 | 388.4338 | 268637.7300 | 691.59212 2013-12-17 22:50:00 | 684.20000 | 690.78000 | 683.10000 | 683.13000 | 16.6143 | 11388.4200 | 685.46010 2013-12-17 22:55:00 | 684.98000 | 686.00000 | 680.63000 | 682.99000 | 48.1368 | 32883.2300 | 683.11978 2013-12-17 23:00:00 | 682.99000 | 689.90000 | 682.00000 | 684.97000 | 10.5095 | 7203.7500 | 685.44999 2013-12-17 23:05:00 | 684.97000 | 693.70000 | 684.97000 | 690.22000 | 40.9048 | 28194.0200 | 689.25969 2013-12-17 23:10:00 | 690.22000 | 693.43000 | 689.00000 | 690.00000 | 54.8649 | 37856.8200 | 690.00039 2013-12-17 23:15:00 | 690.00000 | 693.43000 | 686.77000 | 687.70000 | 34.6768 | 23871.1400 | 688.38984 2013-12-17 23:20:00 | 687.70000 | 689.00000 | 684.30000 | 686.75000 | 15.4678 | 10640.7700 | 687.92995 2013-12-17 23:25:00 | 686.75000 | 686.75000 | 683.20000 | 683.32000 | 29.6929 | 20317.3500 | 684.25012 2013-12-17 23:30:00 | 685.00000 | 688.00000 | 683.20000 | 688.00000 | 25.4908 | 17463.7700 | 685.10003 2013-12-17 23:35:00 | 686.84000 | 692.97000 | 680.68000 | 681.45000 | 97.6016 | 67016.2100 | 686.63023 2013-12-17 23:40:00 | 681.48000 | 684.00000 | 680.75000 | 680.76000 | 55.5855 | 37899.2700 | 681.81963 2013-12-17 23:45:00 | 682.00000 | 684.00000 | 682.00000 | 682.20000 | 4.3838 | 2996.7000 | 683.59002 2013-12-17 23:50:00 | 682.20000 | 683.97000 | 678.61000 | 678.61000 | 73.7780 | 50117.3900 | 679.29978 2013-12-17 23:55:00 | 678.37000 | 680.44000 | 673.62000 | 673.62000 | 127.4353 | 86033.9900 | 675.11911 2013-12-18 00:00:00 | 675.00000 | 677.00000 | 670.64000 | 673.64000 | 26.9478 | 18145.0400 | 673.33991 2013-12-18 00:05:00 | 675.00000 | 680.70000 | 673.10000 | 673.90000 | 41.6312 | 28152.6700 | 676.24007 2013-12-18 00:10:00 | 674.00000 | 676.90000 | 673.00000 | 675.00000 | 62.8658 | 42420.5300 | 674.77960 2013-12-18 00:15:00 | 674.73000 | 680.66000 | 672.97000 | 673.02000 | 36.2447 | 24472.0600 | 675.19025 2013-12-18 00:20:00 | 674.19000 | 676.34000 | 671.35000 | 671.35000 | 17.2427 | 11615.1900 | 673.63007 2013-12-18 00:25:00 | 671.35000 | 674.00000 | 670.00000 | 670.00000 | 63.7024 | 42749.3900 | 671.08022