# Last edited on 2013-12-20 13:48:12 by stolfilocal
# Exchange BTC-China (CNY per BTC) 2011--12-16 00:00 to 2013-12-20 15:30, 15 minute intervals.
Timestamp           !       Open !       High !        Low !      Close !     V.BTC !         V.CNY !    WTPrice
2013-12-16 00:00:00 | 5293.60000 | 5300.00000 | 5258.00000 | 5262.00000 |  406.5627 |  2145146.7300 | 5276.30021
2013-12-16 00:15:00 | 5264.00000 | 5270.01000 | 5224.00000 | 5228.11000 |  650.3014 |  3409426.1800 | 5242.84017
2013-12-16 00:30:00 | 5227.60000 | 5229.46000 | 5180.77000 | 5192.84000 |  651.5024 |  3391943.3300 | 5206.34030
2013-12-16 00:45:00 | 5192.85000 | 5217.99000 | 5155.34000 | 5217.99000 |  536.9206 |  2783423.3600 | 5184.05006
2013-12-16 01:00:00 | 5209.02000 | 5235.00000 | 5200.00000 | 5216.00000 |  580.0287 |  3028010.8300 | 5220.44986
2013-12-16 01:15:00 | 5216.25000 | 5244.99000 | 5153.01000 | 5206.92000 |  611.4553 |  3178570.5900 | 5198.36945
2013-12-16 01:30:00 | 5205.11000 | 5208.55000 | 5185.00000 | 5195.88000 |  375.8553 |  1952928.7300 | 5195.95966
2013-12-16 01:45:00 | 5195.00000 | 5209.99000 | 5186.05000 | 5202.91000 |  306.0838 |  1591158.4500 | 5198.44023
2013-12-16 02:00:00 | 5202.93000 | 5230.00000 | 5200.00000 | 5228.48000 |  494.4628 |  2578915.4700 | 5215.59027
2013-12-16 02:15:00 | 5228.48000 | 5256.00000 | 5217.00000 | 5236.00000 |  954.5710 |  5001904.5000 | 5239.95018
2013-12-16 02:30:00 | 5235.31000 | 5245.00000 | 5216.00000 | 5216.99000 |  672.3696 |  3517427.4300 | 5231.38995
2013-12-16 02:45:00 | 5216.99000 | 5234.98000 | 5210.00000 | 5234.98000 |  511.9495 |  2673943.0200 | 5223.05995
2013-12-16 03:00:00 | 5216.00000 | 5235.00000 | 5210.00000 | 5215.00000 |  491.6942 |  2565970.1800 | 5218.63039
2013-12-16 03:15:00 | 5215.00000 | 5226.99000 | 5203.03000 | 5203.03000 |  481.0754 |  2507350.2400 | 5211.96957
2013-12-16 03:30:00 | 5203.03000 | 5205.00000 | 5172.00000 | 5191.30000 |  702.7857 |  3646796.6400 | 5189.05941
2013-12-16 03:45:00 | 5191.66000 | 5191.66000 | 5165.00000 | 5172.39000 |  461.6288 |  2388924.1700 | 5174.98989
2013-12-16 04:00:00 | 5172.36000 | 5192.89000 | 5171.00000 | 5186.00000 |  277.6158 |  1438502.3400 | 5181.62978
2013-12-16 04:15:00 | 5180.84000 | 5200.00000 | 5180.84000 | 5187.00000 |  359.0677 |  1863701.3600 | 5190.38984
2013-12-16 04:30:00 | 5187.74000 | 5199.99000 | 5180.00000 | 5182.01000 |  363.9623 |  1888960.6300 | 5189.99016
2013-12-16 04:45:00 | 5182.90000 | 5195.00000 | 5177.99000 | 5179.12000 |  358.1691 |  1856487.1400 | 5183.26994
2013-12-16 05:00:00 | 5178.02000 | 5178.02000 | 5113.33000 | 5113.90000 | 1299.4828 |  6688139.9000 | 5146.77070
2013-12-16 05:15:00 | 5113.90000 | 5137.04000 | 5098.00000 | 5098.00000 | 1098.1883 |  5617353.7100 | 5115.10964
2013-12-16 05:30:00 | 5099.49000 | 5118.99000 | 5068.88000 | 5100.00000 | 1098.4166 |  5589676.4400 | 5088.84926
2013-12-16 05:45:00 | 5101.74000 | 5124.00000 | 5091.23000 | 5104.33000 |  920.4384 |  4701921.1400 | 5108.34971
2013-12-16 06:00:00 | 5103.00000 | 5104.33000 | 5051.99000 | 5051.99000 | 1173.8391 |  5963959.3400 | 5080.72979
2013-12-16 06:15:00 | 5066.91000 | 5080.00000 | 5050.30000 | 5062.01000 |  922.6776 |  4667022.9000 | 5058.12956
2013-12-16 06:30:00 | 5062.01000 | 5086.00000 | 5061.80000 | 5067.85000 |  549.0240 |  2785078.4400 | 5072.78044
2013-12-16 06:45:00 | 5067.67000 | 5072.00000 | 5050.01000 | 5064.99000 |  677.2505 |  3427002.6400 | 5060.17007
2013-12-16 07:00:00 | 5064.99000 | 5080.00000 | 5055.11000 | 5075.10000 |  466.6832 |  2364506.3600 | 5066.62029
2013-12-16 07:15:00 | 5075.10000 | 5099.99000 | 5074.99000 | 5083.00000 |  785.4987 |  3997960.4000 | 5089.70980
2013-12-16 07:30:00 | 5083.50000 | 5099.99000 | 5062.62000 | 5068.00000 |  516.6383 |  2623494.3600 | 5078.00983
2013-12-16 07:45:00 | 5068.29000 | 5075.01000 | 5061.00000 | 5072.47000 |  396.9483 |  2011638.7400 | 5067.75987
2013-12-16 08:00:00 | 5072.01000 | 5094.43000 | 5072.00000 | 5087.72000 |  640.5458 |  3256643.3500 | 5084.16947
2013-12-16 08:15:00 | 5087.00000 | 5100.00000 | 5076.00000 | 5088.64000 |  692.2674 |  3522768.4900 | 5088.73964
2013-12-16 08:30:00 | 5089.02000 | 5091.00000 | 5080.66000 | 5082.16000 |  396.9142 |  2018408.2100 | 5085.25033
2013-12-16 08:45:00 | 5082.17000 | 5088.00000 | 5075.00000 | 5080.33000 |  363.6568 |  1847547.3200 | 5080.46977
2013-12-16 09:00:00 | 5081.00000 | 5084.00000 | 5032.00000 | 5032.70000 |  833.4971 |  4217461.5400 | 5059.95952
2013-12-16 09:15:00 | 5032.00000 | 5048.48000 | 4750.10000 | 4789.00000 | 4125.0981 | 20370882.8200 | 4938.27841
2013-12-16 09:30:00 | 4750.10000 | 4949.96000 | 4738.90000 | 4897.73000 | 3878.6728 | 18787601.3400 | 4843.82222
2013-12-16 09:45:00 | 4899.49000 | 4928.00000 | 4810.00000 | 4880.97000 | 2365.5036 | 11517617.3800 | 4868.99174
2013-12-16 10:00:00 | 4880.97000 | 4899.00000 | 4751.00000 | 4800.00000 | 2328.6824 | 11217568.7300 | 4817.13117
2013-12-16 10:15:00 | 4799.88000 | 4844.30000 | 4761.18000 | 4789.31000 | 1455.7114 |  6986978.8300 | 4799.70044
2013-12-16 10:30:00 | 4789.31000 | 4790.00000 | 4600.00000 | 4729.00000 | 2640.2300 | 12372250.1000 | 4686.05003
2013-12-16 10:45:00 | 4729.00000 | 4810.00000 | 4665.00000 | 4810.00000 | 2516.6790 | 11937211.1400 | 4743.23947
2013-12-16 11:00:00 | 4803.78000 | 4929.50000 | 4767.00000 | 4810.37000 | 3078.8845 | 14918251.2700 | 4845.34288
2013-12-16 11:15:00 | 4806.21000 | 4848.00000 | 4789.00000 | 4799.17000 | 1791.3928 |  8621599.1800 | 4812.79104
2013-12-16 11:30:00 | 4797.00000 | 4799.37000 | 4669.00000 | 4730.00000 | 2364.9825 | 11189397.5600 | 4731.28127
2013-12-16 11:45:00 | 4700.11000 | 4775.99000 | 4700.11000 | 4733.00000 | 1085.8869 |  5146636.0300 | 4739.56928
2013-12-16 12:00:00 | 4737.00000 | 4750.00000 | 4680.00000 | 4750.00000 | 1185.5448 |  5589205.1100 | 4714.46121
2013-12-16 12:15:00 | 4744.39000 | 4796.98000 | 4715.55000 | 4785.40000 |  783.6346 |  3725225.8800 | 4753.77911
2013-12-16 12:30:00 | 4785.84000 | 4833.00000 | 4730.02000 | 4750.00000 | 1149.0524 |  5507110.2200 | 4792.74058
2013-12-16 12:45:00 | 4750.00000 | 4759.97000 | 4725.70000 | 4732.52000 |  737.9623 |  3494273.9300 | 4735.03036
2013-12-16 13:00:00 | 4732.00000 | 4736.00000 | 4700.00000 | 4721.00000 |  699.0599 |  3294557.4400 | 4712.83998
2013-12-16 13:15:00 | 4729.21000 | 4729.99000 | 4601.00000 | 4620.00000 | 1479.2150 |  6865571.8000 | 4641.36160
2013-12-16 13:30:00 | 4620.00000 | 4685.00000 | 4615.00000 | 4620.00000 | 1173.5568 |  5450747.6600 | 4644.63918
2013-12-16 13:45:00 | 4620.00000 | 4682.00000 | 4620.00000 | 4648.00000 |  445.2088 |  2072883.2600 | 4655.97989
2013-12-16 14:00:00 | 4650.00000 | 4740.00000 | 4648.00000 | 4730.00000 |  719.6617 |  3385238.5400 | 4703.93026
2013-12-16 14:15:00 | 4722.00000 | 4730.00000 | 4675.00000 | 4700.10000 |  382.9967 |  1800203.3200 | 4700.30973
2013-12-16 14:30:00 | 4710.00000 | 4734.94000 | 4690.00000 | 4695.00000 |  470.5669 |  2217970.1000 | 4713.39970
2013-12-16 14:45:00 | 4690.00000 | 4700.00000 | 4650.00000 | 4700.00000 |  523.9270 |  2450998.3800 | 4678.12966
2013-12-16 15:00:00 | 4699.00000 | 4760.00000 | 4685.21000 | 4760.00000 |  949.6382 |  4483763.8400 | 4721.54964
2013-12-16 15:15:00 | 4760.00000 | 4765.00000 | 4721.01000 | 4747.90000 |  439.0058 |  2085777.9900 | 4751.13961
2013-12-16 15:30:00 | 4747.90000 | 4750.00000 | 4742.00000 | 4749.00000 |  132.7340 |   630066.9300 | 4746.84011
2013-12-16 15:45:00 | 4749.00000 | 4758.00000 | 4700.00000 | 4724.00000 |  435.9593 |  2065221.9800 | 4737.18994
2013-12-16 16:00:00 | 4706.00000 | 4729.00000 | 4640.00000 | 4680.00000 |  779.3179 |  3645087.5500 | 4677.27964
2013-12-16 16:15:00 | 4670.00000 | 4698.00000 | 4652.00000 | 4670.00000 |  230.6500 |  1078881.3300 | 4677.57000
2013-12-16 16:30:00 | 4670.00000 | 4700.00000 | 4612.00000 | 4630.00000 |  617.2727 |  2875275.0700 | 4658.03036
2013-12-16 16:45:00 | 4636.00000 | 4650.00000 | 4630.00000 | 4630.00000 |  149.5569 |   693822.9600 | 4639.18990
2013-12-16 17:00:00 | 4632.40000 | 4632.40000 | 4589.00000 | 4589.00000 |  575.5000 |  2648836.6300 | 4602.67000
2013-12-16 17:15:00 | 4598.00000 | 4599.89000 | 4530.01000 | 4530.01000 |  497.5828 |  2267395.3900 | 4556.82031
2013-12-16 17:30:00 | 4530.01000 | 4644.99000 | 4350.00000 | 4550.00000 | 2114.9121 |  9445410.8500 | 4466.10098
2013-12-16 17:45:00 | 4550.00000 | 4578.00000 | 4362.00000 | 4366.00000 |  603.6950 |  2679892.0300 | 4439.14931
2013-12-16 18:00:00 | 4366.00000 | 4368.00000 | 4165.47000 | 4165.47000 | 1778.0511 |  7581112.9600 | 4263.72047
2013-12-16 18:15:00 | 4165.47000 | 4349.00000 | 4008.01000 | 4299.00000 | 2112.3666 |  8696884.3500 | 4117.12827
2013-12-16 18:30:00 | 4298.00000 | 4317.00000 | 4050.10000 | 4115.00000 | 1093.0530 |  4513970.9900 | 4129.69080
2013-12-16 18:45:00 | 4115.00000 | 4177.99000 | 4061.00000 | 4159.98000 |  827.5073 |  3419392.1700 | 4132.15946
2013-12-16 19:00:00 | 4159.98000 | 4260.99000 | 4065.50000 | 4098.01000 | 1012.1618 |  4201554.7900 | 4151.07043
2013-12-16 19:15:00 | 4098.01000 | 4100.00000 | 3801.21000 | 3894.24000 | 2785.0868 | 11053752.6400 | 3968.90776
2013-12-16 19:30:00 | 3894.24000 | 3900.01000 | 3699.99000 | 3758.00000 | 2002.7904 |  7501472.1100 | 3745.51024
2013-12-16 19:45:00 | 3758.00000 | 4000.00000 | 3730.00000 | 3792.25000 |  748.3082 |  2895660.8100 | 3869.60966
2013-12-16 20:00:00 | 3792.25000 | 4149.90000 | 3716.01000 | 4050.00000 |  667.2011 |  2611518.6100 | 3914.14019
2013-12-16 20:15:00 | 4050.00000 | 4121.00000 | 3887.00000 | 3999.99000 |  863.9762 |  3433345.8400 | 3973.88918
2013-12-16 20:30:00 | 3999.99000 | 4000.00000 | 3840.00000 | 3898.00000 |  462.3824 |  1815664.9400 | 3926.76029
2013-12-16 20:45:00 | 3884.99000 | 4126.00000 | 3884.99000 | 4072.00000 | 1110.2668 |  4454578.0400 | 4012.16911
2013-12-16 21:00:00 | 4070.00000 | 4139.00000 | 4000.00000 | 4050.10000 |  769.1452 |  3114921.8500 | 4049.84908
2013-12-16 21:15:00 | 4098.99000 | 4348.00000 | 4030.00000 | 4330.00000 |  911.0779 |  3819338.3400 | 4192.10954
2013-12-16 21:30:00 | 4305.00000 | 4636.00000 | 4256.01000 | 4301.25000 | 1576.0202 |  7051209.2400 | 4474.06008
2013-12-16 21:45:00 | 4305.00000 | 4333.00000 | 4135.01000 | 4228.00000 |  670.5506 |  2864203.3500 | 4271.42010
2013-12-16 22:00:00 | 4250.00000 | 4399.59000 | 4225.00000 | 4233.00000 |  208.9521 |   893556.5900 | 4276.37010
2013-12-16 22:15:00 | 4233.00000 | 4288.00000 | 4224.00000 | 4224.00000 |  276.3279 |  1170624.5400 | 4236.35986
2013-12-16 22:30:00 | 4224.00000 | 4230.00000 | 4002.02000 | 4070.00000 |  476.6264 |  1958229.0900 | 4108.51959
2013-12-16 22:45:00 | 4070.00000 | 4148.86000 | 4070.00000 | 4130.00000 |  235.8017 |   968935.3500 | 4109.11010
2013-12-16 23:00:00 | 4130.00000 | 4130.00000 | 3920.00000 | 3942.01000 |  483.9750 |  1950452.7000 | 4030.06940
2013-12-16 23:15:00 | 3942.01000 | 4000.00000 | 3800.00000 | 3821.22000 | 1341.6926 |  5198966.0600 | 3874.93090
2013-12-16 23:30:00 | 3821.22000 | 3959.99000 | 3700.07000 | 3865.58000 | 1324.2620 |  5011551.3600 | 3784.41071
2013-12-16 23:45:00 | 3865.58000 | 3999.00000 | 3750.00000 | 3999.00000 |  582.5857 |  2277099.7400 | 3908.60935
2013-12-17 00:00:00 | 3981.00000 | 4050.00000 | 3950.00000 | 4020.00000 | 1092.1318 |  4393428.5300 | 4022.80050
2013-12-17 00:15:00 | 4020.00000 | 4035.00000 | 3840.01000 | 3851.00000 |  736.8397 |  2906051.4800 | 3943.93994
2013-12-17 00:30:00 | 3855.00000 | 3997.92000 | 3840.00000 | 3880.00000 |  551.7025 |  2156378.8800 | 3908.59035
2013-12-17 00:45:00 | 3920.00000 | 3930.00000 | 3860.12000 | 3869.99000 |  430.1991 |  1669546.6500 | 3880.86990
2013-12-17 01:00:00 | 3866.00000 | 3869.00000 | 3780.00000 | 3780.00000 |  656.5124 |  2510956.8600 | 3824.69042
2013-12-17 01:15:00 | 3780.00000 | 3879.99000 | 3733.33000 | 3733.40000 |  852.3384 |  3218881.2200 | 3776.52964
2013-12-17 01:30:00 | 3735.00000 | 3848.01000 | 3584.00000 | 3584.00000 | 1622.3300 |  5997153.5800 | 3696.62998
2013-12-17 01:45:00 | 3584.00000 | 3588.00000 | 3252.00000 | 3500.00000 | 3634.1083 | 12417450.7300 | 3416.91819
2013-12-17 02:00:00 | 3500.00000 | 3645.00000 | 3450.00000 | 3453.01000 | 1761.7728 |  6238739.3800 | 3541.17139
2013-12-17 02:15:00 | 3453.01000 | 3508.00000 | 3310.00000 | 3430.00000 | 1723.4140 |  5856621.0300 | 3398.26698
2013-12-17 02:30:00 | 3430.01000 | 3500.00000 | 3251.00000 | 3331.00000 | 1574.7484 |  5337703.1700 | 3389.55927
2013-12-17 02:45:00 | 3332.20000 | 3474.99000 | 3310.00000 | 3474.99000 |  853.4889 |  2877605.9200 | 3371.57973
2013-12-17 03:00:00 | 3451.00000 | 3614.00000 | 3451.00000 | 3580.00000 | 1826.6862 |  6481882.8800 | 3548.43805
2013-12-17 03:15:00 | 3590.00000 | 3890.00000 | 3545.01000 | 3790.00000 | 1798.5307 |  6659006.7700 | 3702.47036
2013-12-17 03:30:00 | 3790.00000 | 3897.00000 | 3651.01000 | 3850.00000 | 1924.3826 |  7290583.5800 | 3788.53130
2013-12-17 03:45:00 | 3868.00000 | 3870.00000 | 3550.00000 | 3567.27000 | 1144.5455 |  4271110.4100 | 3731.70863
2013-12-17 04:00:00 | 3560.00000 | 3760.00000 | 3550.00000 | 3689.99000 |  680.5358 |  2509298.1900 | 3687.23922
2013-12-17 04:15:00 | 3689.99000 | 3690.00000 | 3535.00000 | 3545.00000 |  634.5496 |  2297101.1500 | 3620.04993
2013-12-17 04:30:00 | 3545.00000 | 3599.79000 | 3512.00000 | 3585.00000 |  703.4327 |  2502574.8500 | 3557.66054
2013-12-17 04:45:00 | 3580.00000 | 3738.93000 | 3564.00000 | 3679.08000 |  874.5687 |  3200728.6100 | 3659.77968
2013-12-17 05:00:00 | 3679.08000 | 3776.99000 | 3679.00000 | 3710.00000 |  877.4809 |  3274434.4100 | 3731.63022
2013-12-17 05:15:00 | 3710.00000 | 3729.00000 | 3668.11000 | 3703.00000 |  400.8727 |  1480675.6200 | 3693.63030
2013-12-17 05:30:00 | 3703.00000 | 3758.99000 | 3688.00000 | 3758.00000 |  438.7255 |  1639332.5500 | 3736.57947
2013-12-17 05:45:00 | 3758.00000 | 3840.00000 | 3743.00000 | 3820.00000 |  872.5169 |  3316532.0900 | 3801.10929
2013-12-17 06:00:00 | 3830.00000 | 3835.00000 | 3755.00000 | 3795.00000 |  581.9591 |  2212131.1500 | 3801.17986
2013-12-17 06:15:00 | 3800.00000 | 4141.00000 | 3795.00000 | 4050.00000 | 1858.6371 |  7361910.3200 | 3960.91864
2013-12-17 06:30:00 | 4089.99000 | 4090.00000 | 3950.00000 | 3990.00000 | 1086.6485 |  4350266.2800 | 4003.37958
2013-12-17 06:45:00 | 3990.00000 | 4178.00000 | 3963.00000 | 4178.00000 |  901.4343 |  3650140.6600 | 4049.25873
2013-12-17 07:00:00 | 4175.00000 | 4333.80000 | 4100.00000 | 4333.80000 | 1902.8166 |  8028094.6000 | 4219.05848
2013-12-17 07:15:00 | 4333.80000 | 4350.00000 | 4125.03000 | 4150.00000 | 1113.9618 |  4709374.2800 | 4227.59047
2013-12-17 07:30:00 | 4150.00000 | 4199.80000 | 3977.00000 | 3977.00000 |  992.3222 |  4070655.1600 | 4102.15054
2013-12-17 07:45:00 | 3999.00000 | 4000.00000 | 3901.00000 | 3940.00000 |  812.1391 |  3206617.3300 | 3948.35981
2013-12-17 08:00:00 | 3957.98000 | 4160.00000 | 3939.00000 | 4150.00000 |  754.2031 |  3103168.9100 | 4114.50056
2013-12-17 08:15:00 | 4156.00000 | 4156.00000 | 4060.60000 | 4097.99000 |  538.6791 |  2207663.2600 | 4098.28989
2013-12-17 08:30:00 | 4094.00000 | 4099.89000 | 4020.00000 | 4090.00000 |  218.9929 |   889960.8400 | 4063.88016
2013-12-17 08:45:00 | 4090.00000 | 4099.99000 | 4060.00000 | 4080.00000 |  263.8942 |  1078131.9700 | 4085.47027
2013-12-17 09:00:00 | 4079.00000 | 4079.98000 | 3949.00000 | 4006.00000 |  710.7659 |  2833304.4100 | 3986.26928
2013-12-17 09:15:00 | 4006.00000 | 4061.99000 | 3962.50000 | 3987.51000 |  408.6831 |  1638181.9300 | 4008.44032
2013-12-17 09:30:00 | 3987.51000 | 3988.00000 | 3903.00000 | 3915.00000 |  445.7465 |  1757609.3400 | 3943.06960
2013-12-17 09:45:00 | 3918.74000 | 4014.99000 | 3918.74000 | 3999.00000 |  323.1451 |  1284912.1200 | 3976.26960
2013-12-17 10:00:00 | 3975.93000 | 3997.00000 | 3910.01000 | 3923.00000 |  339.9991 |  1337597.1900 | 3934.11992
2013-12-17 10:15:00 | 3923.00000 | 3930.00000 | 3901.10000 | 3909.00000 |  214.4460 |   839210.6100 | 3913.38978
2013-12-17 10:30:00 | 3909.00000 | 3989.97000 | 3909.00000 | 3970.00000 |  194.5191 |   766771.0500 | 3941.87996
2013-12-17 10:45:00 | 3970.00000 | 3997.00000 | 3945.00000 | 3993.00000 |  247.4439 |   984168.5800 | 3977.34024
2013-12-17 11:00:00 | 3993.00000 | 4087.99000 | 3990.00000 | 4025.00000 |  539.3833 |  2182086.2400 | 4045.52044
2013-12-17 11:15:00 | 4025.01000 | 4060.20000 | 3990.10000 | 4001.00000 |  358.4865 |  1437527.0300 | 4009.98968
2013-12-17 11:30:00 | 4000.00000 | 4042.87000 | 4000.00000 | 4010.00000 |  152.3691 |   611321.6100 | 4012.10997
2013-12-17 11:45:00 | 4010.00000 | 4015.00000 | 3931.01000 | 3950.00000 |  316.8827 |  1256702.8400 | 3965.83021
2013-12-17 12:00:00 | 3939.00000 | 3969.98000 | 3855.12000 | 3938.00000 |  781.4479 |  3056976.8100 | 3911.93957
2013-12-17 12:15:00 | 3937.00000 | 3997.90000 | 3916.00000 | 3975.00000 |  253.3340 |  1004256.3800 | 3964.16025
2013-12-17 12:30:00 | 3975.00000 | 4050.00000 | 3900.00000 | 3909.00000 |  521.5628 |  2078015.8800 | 3984.21037
2013-12-17 12:45:00 | 3905.00000 | 3922.01000 | 3880.00000 | 3891.60000 |  318.6481 |  1243524.2700 | 3902.49985
2013-12-17 13:00:00 | 3891.23000 | 3891.60000 | 3600.10000 | 3750.00000 | 1649.2532 |  6193970.4300 | 3755.62139
2013-12-17 13:15:00 | 3750.00000 | 3760.00000 | 3700.00000 | 3730.10000 |  416.5103 |  1554953.6500 | 3733.29003
2013-12-17 13:30:00 | 3731.10000 | 3783.96000 | 3715.00000 | 3750.00000 |  257.2892 |   964945.0900 | 3750.42994
2013-12-17 13:45:00 | 3750.00000 | 3751.00000 | 3650.00000 | 3700.00000 |  582.8605 |  2155517.4000 | 3698.17008
2013-12-17 14:00:00 | 3710.00000 | 3838.58000 | 3685.00000 | 3838.00000 |  306.2413 |  1152128.9400 | 3762.16011
2013-12-17 14:15:00 | 3838.57000 | 3888.00000 | 3802.00000 | 3848.00000 |  510.8703 |  1964873.5800 | 3846.13004
2013-12-17 14:30:00 | 3836.00000 | 3949.00000 | 3833.00000 | 3890.00000 |  740.5903 |  2871542.5900 | 3877.37005
2013-12-17 14:45:00 | 3851.37000 | 3897.89000 | 3850.17000 | 3885.00000 |  222.6141 |   862542.6800 | 3874.61023
2013-12-17 15:00:00 | 3882.00000 | 3885.00000 | 3834.01000 | 3850.00000 |  311.7061 |  1203038.7800 | 3859.52968
2013-12-17 15:15:00 | 3849.00000 | 3870.00000 | 3811.66000 | 3813.00000 |  332.4028 |  1278627.3200 | 3846.62024
2013-12-17 15:30:00 | 3813.11000 | 3827.99000 | 3732.11000 | 3772.00000 |  274.5552 |  1041492.0700 | 3793.37965
2013-12-17 15:45:00 | 3776.00000 | 3847.59000 | 3757.01000 | 3798.10000 |  175.0140 |   665910.8600 | 3804.90018
2013-12-17 16:00:00 | 3798.10000 | 3820.00000 | 3750.00000 | 3770.00000 |  193.5991 |   729533.5200 | 3768.26995
2013-12-17 16:15:00 | 3763.00000 | 3798.90000 | 3763.00000 | 3796.90000 |   75.2480 |   284163.6200 | 3776.35996
2013-12-17 16:30:00 | 3794.80000 | 3819.99000 | 3790.00000 | 3790.00000 |  151.9388 |   577966.2600 | 3803.93995
2013-12-17 16:45:00 | 3791.00000 | 3820.00000 | 3778.00000 | 3820.00000 |   69.7840 |   264747.8200 | 3793.82007
2013-12-17 17:00:00 | 3818.91000 | 3845.00000 | 3817.00000 | 3845.00000 |  137.5478 |   527310.2900 | 3833.64992
2013-12-17 17:15:00 | 3845.00000 | 3902.00000 | 3842.00000 | 3902.00000 |  280.1662 |  1086150.9700 | 3876.80972
2013-12-17 17:30:00 | 3902.00000 | 3918.00000 | 3820.00000 | 3854.00000 |  148.3860 |   575737.6500 | 3879.99985
2013-12-17 17:45:00 | 3854.00000 | 3905.00000 | 3854.00000 | 3855.02000 |   93.5040 |   362488.7400 | 3876.72010
2013-12-17 18:00:00 | 3857.00000 | 3897.99000 | 3855.00000 | 3857.00000 |   71.8840 |   277497.2700 | 3860.35007
2013-12-17 18:15:00 | 3860.00000 | 3899.00000 | 3858.93000 | 3867.01000 |  166.4278 |   644711.5000 | 3873.81991
2013-12-17 18:30:00 | 3866.10000 | 3880.00000 | 3855.00000 | 3857.03000 |   61.7661 |   238572.0500 | 3862.50994
2013-12-17 18:45:00 | 3857.03000 | 3878.99000 | 3826.00000 | 3836.00000 |   61.0909 |   235482.9900 | 3854.63001
2013-12-17 19:00:00 | 3834.00000 | 3834.08000 | 3756.01000 | 3765.00000 |  192.8238 |   730470.7100 | 3788.28020
2013-12-17 19:15:00 | 3779.84000 | 3799.74000 | 3758.00000 | 3780.00000 |   22.2990 |    84543.7900 | 3791.36999
2013-12-17 19:30:00 | 3780.00000 | 3800.00000 | 3777.08000 | 3785.00000 |   36.6990 |   139200.1900 | 3793.01999
2013-12-17 19:45:00 | 3785.00000 | 3834.00000 | 3785.00000 | 3825.00000 |   81.1900 |   309158.5300 | 3807.84000
2013-12-17 20:00:00 | 3825.00000 | 3834.00000 | 3785.00000 | 3791.00000 |   86.1850 |   328022.5900 | 3806.02989
2013-12-17 20:15:00 | 3791.00000 | 3799.00000 | 3765.00000 | 3765.12000 |   32.7240 |   123395.9500 | 3770.81003
2013-12-17 20:30:00 | 3765.12000 | 3779.32000 | 3700.00000 | 3764.76000 |  561.4417 |  2087412.3400 | 3717.95026
2013-12-17 20:45:00 | 3764.65000 | 3764.65000 | 3700.00000 | 3700.01000 |   72.6289 |   269655.1400 | 3712.77998
2013-12-17 21:00:00 | 3700.11000 | 3738.21000 | 3676.00000 | 3695.00000 |   41.7570 |   154221.8200 | 3693.31997
2013-12-17 21:15:00 | 3695.01000 | 3728.99000 | 3695.00000 | 3728.89000 |    8.9080 |    33027.5600 | 3707.63000
2013-12-17 21:30:00 | 3724.99000 | 3728.00000 | 3702.01000 | 3708.00000 |   39.6750 |   147498.7400 | 3717.67005
2013-12-17 21:45:00 | 3708.01000 | 3744.99000 | 3708.01000 | 3744.73000 |   52.6911 |   195653.4800 | 3713.22001
2013-12-17 22:00:00 | 3741.87000 | 3746.00000 | 3709.00000 | 3709.00000 |   35.4050 |   132433.1800 | 3740.51995
2013-12-17 22:15:00 | 3740.00000 | 3746.97000 | 3703.00000 | 3720.00000 |   16.7420 |    62217.5700 | 3716.26001
2013-12-17 22:30:00 | 3720.95000 | 3726.02000 | 3710.00000 | 3710.00000 |   38.6050 |   143551.5300 | 3718.47005
2013-12-17 22:45:00 | 3710.00000 | 3718.00000 | 3697.00000 | 3718.00000 |   28.9120 |   107066.8900 | 3703.20002
2013-12-17 23:00:00 | 3715.00000 | 3744.72000 | 3708.00000 | 3715.00000 |   44.3300 |   165105.6500 | 3724.47000
2013-12-17 23:15:00 | 3715.00000 | 3745.00000 | 3715.00000 | 3745.00000 |   71.5049 |   266671.9400 | 3729.41990
2013-12-17 23:30:00 | 3745.00000 | 3799.98000 | 3740.00000 | 3751.11000 |  146.5738 |   551939.9100 | 3765.61015
2013-12-17 23:45:00 | 3751.12000 | 3798.00000 | 3741.00000 | 3755.00000 |  417.0393 |  1561887.3800 | 3745.17993
2013-12-18 00:00:00 | 3768.00000 | 3768.00000 | 3700.02000 | 3730.00000 |  221.0110 |   825303.7000 | 3734.22006
2013-12-18 00:15:00 | 3736.00000 | 3768.99000 | 3700.00000 | 3720.00000 |  226.8201 |   844199.5800 | 3721.89001
2013-12-18 00:30:00 | 3738.00000 | 3749.98000 | 3700.00000 | 3700.00000 |  133.1341 |   495635.7400 | 3722.83015
2013-12-18 00:45:00 | 3700.00000 | 3720.00000 | 3501.12000 | 3501.12000 | 1156.2119 |  4138661.3400 | 3579.50062
2013-12-18 01:00:00 | 3510.00000 | 3520.00000 | 3450.00000 | 3465.01000 | 1107.9540 |  3865774.7300 | 3489.11127
2013-12-18 01:15:00 | 3465.01000 | 3490.00000 | 3380.00000 | 3380.00000 | 1181.4087 |  4044126.6600 | 3423.13953
2013-12-18 01:30:00 | 3394.99000 | 3468.99000 | 3350.00000 | 3450.00000 | 1162.7067 |  3939039.6000 | 3387.81886
2013-12-18 01:45:00 | 3450.00000 | 3577.00000 | 3429.80000 | 3550.00000 |  624.7542 |  2179430.5500 | 3488.46075
2013-12-18 02:00:00 | 3540.00000 | 3600.00000 | 3520.00000 | 3528.90000 |  539.5654 |  1917593.4900 | 3553.95930
2013-12-18 02:15:00 | 3523.80000 | 3523.80000 | 3420.00000 | 3480.00000 |  455.4404 |  1581129.5300 | 3471.65005
2013-12-18 02:30:00 | 3467.00000 | 3541.95000 | 3451.00000 | 3500.00000 |  317.1951 |  1105329.7600 | 3484.69956
2013-12-18 02:45:00 | 3500.00000 | 3546.00000 | 3480.00000 | 3521.20000 |  429.6251 |  1516078.0100 | 3528.83940
2013-12-18 03:00:00 | 3521.20000 | 3540.00000 | 3501.00000 | 3511.00000 |  171.3678 |   603185.5700 | 3519.82989
2013-12-18 03:15:00 | 3511.00000 | 3534.98000 | 3482.00000 | 3529.00000 |  269.2182 |   946054.1000 | 3514.07986
2013-12-18 03:30:00 | 3512.00000 | 3529.00000 | 3483.00000 | 3511.00000 |  213.1643 |   748856.7500 | 3513.05026
2013-12-18 03:45:00 | 3485.00000 | 3499.88000 | 3456.00000 | 3456.00000 |  233.8328 |   812326.0000 | 3473.96019
2013-12-18 04:00:00 | 3456.00000 | 3456.00000 | 3380.02000 | 3405.00000 |  603.3533 |  2056940.5300 | 3409.18059
2013-12-18 04:15:00 | 3410.00000 | 3429.98000 | 3380.01000 | 3380.01000 |  289.9554 |   985184.3600 | 3397.70961
2013-12-18 04:30:00 | 3380.01000 | 3382.00000 | 3300.00000 | 3310.00000 | 1355.1069 |  4515987.0000 | 3332.56875
2013-12-18 04:45:00 | 3311.00000 | 3330.00000 | 3050.00000 | 3230.00000 | 3098.4656 |  9799565.9100 | 3162.71571
2013-12-18 05:00:00 | 3230.00000 | 3280.00000 | 3080.00000 | 3080.00000 | 1667.3466 |  5306727.6200 | 3182.73820
2013-12-18 05:15:00 | 3102.50000 | 3152.35000 | 3014.00000 | 3049.99000 | 1475.8533 |  4497443.8100 | 3047.35159
2013-12-18 05:30:00 | 3049.00000 | 3049.00000 | 2800.00000 | 2890.00000 | 3563.1496 | 10407067.7900 | 2920.74957
2013-12-18 05:45:00 | 2933.00000 | 2948.98000 | 2813.50000 | 2820.00000 | 1917.6984 |  5492209.5900 | 2863.95895
2013-12-18 06:00:00 | 2820.00000 | 2900.00000 | 2551.00000 | 2868.00000 | 3718.9877 | 10061225.6800 | 2705.36678
2013-12-18 06:15:00 | 2868.10000 | 2900.00000 | 2660.01000 | 2850.00000 | 1780.3829 |  4897587.4800 | 2750.86188
2013-12-18 06:30:00 | 2836.98000 | 2980.00000 | 2756.00000 | 2855.00000 | 1923.4380 |  5585507.6600 | 2903.91870
2013-12-18 06:45:00 | 2855.00000 | 2938.99000 | 2830.00000 | 2901.11000 |  876.0491 |  2516845.0500 | 2872.94973
2013-12-18 07:00:00 | 2904.89000 | 2926.95000 | 2849.00000 | 2880.00000 |  587.2201 |  1680946.8400 | 2862.55002
2013-12-18 07:15:00 | 2875.00000 | 2880.00000 | 2630.00000 | 2781.00000 | 1374.0429 |  3792401.6200 | 2760.03145
2013-12-18 07:30:00 | 2781.40000 | 2855.00000 | 2761.89000 | 2788.00000 |  565.2143 |  1588976.0500 | 2811.28086
2013-12-18 07:45:00 | 2788.00000 | 2830.00000 | 2761.15000 | 2825.00000 |  499.4034 |  1394269.8100 | 2791.87062
2013-12-18 08:00:00 | 2825.00000 | 2889.00000 | 2770.01000 | 2774.00000 |  870.6396 |  2467061.5500 | 2833.61986
2013-12-18 08:15:00 | 2800.00000 | 2820.01000 | 2650.00000 | 2700.00000 |  835.1319 |  2276461.4100 | 2725.87058
2013-12-18 08:30:00 | 2709.12000 | 2750.00000 | 2560.00000 | 2561.00000 |  814.2640 |  2155659.1300 | 2647.37123
2013-12-18 08:45:00 | 2561.00000 | 2700.00000 | 2500.00000 | 2550.00000 | 1829.7400 |  4724315.6000 | 2581.96002
2013-12-18 09:00:00 | 2515.01000 | 2749.00000 | 2515.00000 | 2622.10000 | 1307.8876 |  3482340.8500 | 2662.56884
2013-12-18 09:15:00 | 2620.01000 | 2699.99000 | 2620.01000 | 2663.03000 |  442.7803 |  1173850.3500 | 2651.09004
2013-12-18 09:30:00 | 2670.00000 | 2685.00000 | 2580.06000 | 2630.00000 |  461.0212 |  1210434.3600 | 2625.55021
2013-12-18 09:45:00 | 2615.32000 | 2628.90000 | 2551.11000 | 2580.00000 |  417.3916 |  1077680.1600 | 2581.94026
2013-12-18 10:00:00 | 2588.99000 | 2590.00000 | 2510.00000 | 2517.00000 |  697.7616 |  1776731.5400 | 2546.33043
2013-12-18 10:15:00 | 2510.00000 | 2510.00000 | 2309.00000 | 2333.00000 | 2142.9844 |  5098832.5300 | 2379.31393
2013-12-18 10:30:00 | 2333.00000 | 2349.98000 | 2101.00000 | 2101.00000 | 2627.2989 |  5835070.0000 | 2220.93874
2013-12-18 10:45:00 | 2101.00000 | 2297.99000 | 2031.11000 | 2050.00000 | 2376.0298 |  5081448.2700 | 2138.62982
2013-12-18 11:00:00 | 2050.00000 | 2182.96000 | 2011.00000 | 2180.99000 | 2244.6992 |  4594268.8000 | 2046.71913
2013-12-18 11:15:00 | 2110.00000 | 2366.20000 | 2078.00000 | 2111.21000 | 1837.5983 |  4077058.4600 | 2218.68861
2013-12-18 11:30:00 | 2138.89000 | 2220.00000 | 2100.00000 | 2199.98000 | 1015.4898 |  2185537.0100 | 2152.19990
2013-12-18 11:45:00 | 2199.98000 | 2444.96000 | 2199.98000 | 2255.00000 | 1809.5308 |  4188865.7800 | 2314.89060
2013-12-18 12:00:00 | 2255.00000 | 2450.00000 | 2250.00000 | 2396.99000 | 1214.3441 |  2842806.5200 | 2341.02215
2013-12-18 12:15:00 | 2397.15000 | 2445.00000 | 2300.01000 | 2390.00000 | 2094.6924 |  4971840.8200 | 2373.54216
2013-12-18 12:30:00 | 2390.00000 | 2399.00000 | 2310.00000 | 2310.24000 |  649.1805 |  1536103.9700 | 2366.22014
2013-12-18 12:45:00 | 2310.00000 | 2399.00000 | 2207.00000 | 2315.00000 | 1372.3091 |  3156076.9300 | 2299.82947
2013-12-18 13:00:00 | 2315.00000 | 2370.00000 | 2255.12000 | 2312.00000 |  548.5615 |  1273304.7100 | 2321.17036
2013-12-18 13:15:00 | 2312.00000 | 2350.00000 | 2285.00000 | 2340.00000 |  301.9758 |   698285.5500 | 2312.38945
2013-12-18 13:30:00 | 2350.00000 | 2480.01000 | 2350.00000 | 2480.01000 | 1263.3316 |  3047409.5000 | 2412.20083
2013-12-18 13:45:00 | 2480.00000 | 2589.00000 | 2421.00000 | 2560.00000 | 2007.7307 |  5080563.8500 | 2530.50059
2013-12-18 14:00:00 | 2550.00000 | 2888.00000 | 2531.00000 | 2740.00000 | 2434.6835 |  6668167.6100 | 2738.82314
2013-12-18 14:15:00 | 2740.00000 | 2840.00000 | 2600.00000 | 2778.00000 | 2211.0233 |  5906002.9400 | 2671.16271
2013-12-18 14:30:00 | 2777.00000 | 2797.87000 | 2610.00000 | 2675.81000 | 1419.3156 |  3841729.3300 | 2706.74771
2013-12-18 14:45:00 | 2675.81000 | 2679.59000 | 2612.00000 | 2650.00000 |  740.7777 |  1964201.2300 | 2651.53936
2013-12-18 15:00:00 | 2640.00000 | 2770.00000 | 2625.24000 | 2692.90000 |  758.3099 |  2055391.2700 | 2710.48996
2013-12-18 15:15:00 | 2692.90000 | 2750.11000 | 2686.00000 | 2700.00000 |  901.2612 |  2458019.1200 | 2727.31041
2013-12-18 15:30:00 | 2709.00000 | 2720.00000 | 2660.00000 | 2720.00000 |  344.4750 |   926534.1800 | 2689.69936
2013-12-18 15:45:00 | 2718.00000 | 2951.00000 | 2718.00000 | 2859.00000 | 2202.7129 |  6300578.8700 | 2860.37224
2013-12-18 16:00:00 | 2860.07000 | 3188.00000 | 2859.00000 | 3150.00000 | 2784.5792 |  8587166.8600 | 3083.82928
2013-12-18 16:15:00 | 3150.00000 | 3152.00000 | 3001.00000 | 3027.00000 | 1710.4897 |  5264989.5800 | 3078.05982
2013-12-18 16:30:00 | 3027.00000 | 3119.99000 | 3000.00000 | 3070.00000 | 1006.2968 |  3062381.5200 | 3043.21895
2013-12-18 16:45:00 | 3060.89000 | 3080.00000 | 3010.00000 | 3050.00000 |  554.9877 |  1687140.2300 | 3039.95958
2013-12-18 17:00:00 | 3050.00000 | 3330.00000 | 3049.00000 | 3250.00000 | 1671.8458 |  5343365.8200 | 3196.08778
2013-12-18 17:15:00 | 3252.00000 | 3280.00000 | 3120.04000 | 3170.00000 | 1442.1015 |  4600131.8000 | 3189.88069
2013-12-18 17:30:00 | 3161.11000 | 3328.00000 | 3161.00000 | 3328.00000 |  809.9562 |  2636236.6300 | 3254.78906
2013-12-18 17:45:00 | 3315.00000 | 3370.00000 | 3110.00000 | 3155.00000 | 1313.8166 |  4286587.6900 | 3262.69864
2013-12-18 18:00:00 | 3155.00000 | 3155.00000 | 2822.00000 | 2916.01000 | 1300.6618 |  3911858.3200 | 3007.59076
2013-12-18 18:15:00 | 2916.01000 | 2964.59000 | 2831.28000 | 2949.02000 |  455.3669 |  1316087.6500 | 2890.16952
2013-12-18 18:30:00 | 2943.20000 | 3030.00000 | 2853.13000 | 2920.00000 |  723.7819 |  2155307.1300 | 2977.84047
2013-12-18 18:45:00 | 2921.00000 | 2921.00000 | 2840.00000 | 2915.00000 |  362.5114 |  1044812.2500 | 2882.15017
2013-12-18 19:00:00 | 2901.10000 | 2918.00000 | 2630.00000 | 2747.99000 | 1062.6899 |  2931121.8400 | 2758.20996
2013-12-18 19:15:00 | 2746.99000 | 2747.01000 | 2630.00000 | 2649.99000 |  216.3571 |   579927.8900 | 2680.41977
2013-12-18 19:30:00 | 2632.00000 | 2766.66000 | 2590.00000 | 2660.00000 |  818.4828 |  2161638.2300 | 2641.03086
2013-12-18 19:45:00 | 2660.00000 | 2699.00000 | 2630.02000 | 2660.00000 |  179.0168 |   475425.5700 | 2655.75978
2013-12-18 20:00:00 | 2666.00000 | 2731.80000 | 2650.00000 | 2674.01000 |   78.8810 |   212292.5100 | 2691.30003
2013-12-18 20:15:00 | 2707.93000 | 2707.93000 | 2670.00000 | 2699.99000 |   93.0281 |   249719.0900 | 2684.33993
2013-12-18 20:30:00 | 2699.99000 | 2836.99000 | 2698.00000 | 2750.00000 |  132.8771 |   365931.4200 | 2753.90986
2013-12-18 20:45:00 | 2754.26000 | 2835.30000 | 2701.00000 | 2750.00000 |   66.4890 |   185154.0400 | 2784.72998
2013-12-18 21:00:00 | 2749.00000 | 2750.00000 | 2632.04000 | 2700.00000 |   59.9290 |   162468.0400 | 2711.00998
2013-12-18 21:15:00 | 2700.00000 | 2700.00000 | 2630.00000 | 2635.00000 |   91.0710 |   240119.6200 | 2636.62003
2013-12-18 21:30:00 | 2649.31000 | 2739.00000 | 2631.00000 | 2692.00000 |   36.8370 |    98547.4400 | 2675.22996
2013-12-18 21:45:00 | 2692.00000 | 2887.99000 | 2690.00000 | 2887.89000 |  122.6018 |   342035.7100 | 2789.81008
2013-12-18 22:00:00 | 2887.89000 | 2888.00000 | 2755.32000 | 2798.00000 |  165.2250 |   468738.2200 | 2836.96971
2013-12-18 22:15:00 | 2799.00000 | 2860.77000 | 2799.00000 | 2860.20000 |   40.3741 |   115049.9300 | 2849.60006
2013-12-18 22:30:00 | 2860.20000 | 2860.77000 | 2820.00000 | 2820.00000 |  120.2340 |   342406.0500 | 2847.83017
2013-12-18 22:45:00 | 2817.48000 | 2817.48000 | 2725.99000 | 2749.37000 |   62.8499 |   174802.6300 | 2781.27000
2013-12-18 23:00:00 | 2749.37000 | 2754.21000 | 2662.35000 | 2688.00000 |  100.0189 |   270009.0300 | 2699.57996
2013-12-18 23:15:00 | 2687.90000 | 2700.00000 | 2662.00000 | 2670.00000 |  120.8970 |   323127.3800 | 2672.74986
2013-12-18 23:30:00 | 2670.00000 | 2773.00000 | 2661.00000 | 2705.00000 |  130.6311 |   351187.3100 | 2688.39005
2013-12-18 23:45:00 | 2705.00000 | 2759.99000 | 2671.14000 | 2752.00000 |  165.1087 |   449832.1500 | 2724.45992
2013-12-19 00:00:00 | 2734.50000 | 2799.00000 | 2734.50000 | 2757.00000 |  281.6711 |   776879.8800 | 2758.11011
2013-12-19 00:15:00 | 2766.00000 | 2775.00000 | 2710.00000 | 2747.00000 |  146.8849 |   402837.7400 | 2742.53973
2013-12-19 00:30:00 | 2749.00000 | 2749.55000 | 2671.10000 | 2714.00000 |  111.7429 |   302946.2100 | 2711.10012
2013-12-19 00:45:00 | 2704.00000 | 2717.99000 | 2602.00000 | 2602.00000 |  319.8812 |   846891.9400 | 2647.52015
2013-12-19 01:00:00 | 2610.00000 | 2644.97000 | 2526.00000 | 2625.00000 |  556.9203 |  1433418.0900 | 2573.83006
2013-12-19 01:15:00 | 2610.00000 | 2610.00000 | 2550.00000 | 2600.00000 |  298.2237 |   768629.9400 | 2577.36043
2013-12-19 01:30:00 | 2600.10000 | 2674.89000 | 2525.00000 | 2525.00000 |  467.7498 |  1225967.4100 | 2620.98996
2013-12-19 01:45:00 | 2525.00000 | 2598.90000 | 2512.01000 | 2547.00000 |  303.9022 |   775704.4100 | 2552.48026
2013-12-19 02:00:00 | 2547.00000 | 2639.78000 | 2525.25000 | 2580.00000 |  581.4056 |  1505299.1800 | 2589.06901
2013-12-19 02:15:00 | 2572.68000 | 2622.00000 | 2568.00000 | 2600.00000 |  260.1379 |   673538.4700 | 2589.15978
2013-12-19 02:30:00 | 2595.00000 | 2650.00000 | 2568.00000 | 2608.00000 |  458.7595 |  1201936.0600 | 2619.96991
2013-12-19 02:45:00 | 2608.00000 | 2619.93000 | 2600.00000 | 2619.93000 |  300.1924 |   785285.4600 | 2615.94028
2013-12-19 03:00:00 | 2619.93000 | 2749.55000 | 2619.00000 | 2700.00000 | 2584.1116 |  6817820.5800 | 2638.36154
2013-12-19 03:15:00 | 2700.00000 | 2768.99000 | 2640.00000 | 2750.00000 |  420.2268 |  1135982.2200 | 2703.25951
2013-12-19 03:30:00 | 2751.00000 | 2886.00000 | 2750.00000 | 2886.00000 |  944.7033 |  2665934.9200 | 2821.98111
2013-12-19 03:45:00 | 2885.00000 | 2950.00000 | 2751.00000 | 2850.00000 | 1447.5725 |  4185961.5400 | 2891.71123
2013-12-19 04:00:00 | 2850.00000 | 2940.00000 | 2828.01000 | 2893.00000 |  547.5452 |  1588604.3100 | 2901.32098
2013-12-19 04:15:00 | 2893.00000 | 2893.00000 | 2820.00000 | 2840.00000 |  404.4918 |  1155851.6000 | 2857.54025
2013-12-19 04:30:00 | 2844.00000 | 2849.99000 | 2762.00000 | 2771.11000 |  242.9739 |   681814.1200 | 2806.12034
2013-12-19 04:45:00 | 2775.00000 | 2844.00000 | 2770.00000 | 2820.00000 |  243.4029 |   683346.3200 | 2807.47025
2013-12-19 05:00:00 | 2821.00000 | 2938.00000 | 2817.28000 | 2938.00000 |  382.0633 |  1104743.9000 | 2891.52044
2013-12-19 05:15:00 | 2938.35000 | 2938.35000 | 2859.00000 | 2928.98000 |  324.8869 |   946343.3400 | 2912.83965
2013-12-19 05:30:00 | 2919.00000 | 2932.00000 | 2865.00000 | 2870.00000 |  303.1897 |   877270.3900 | 2893.46997
2013-12-19 05:45:00 | 2870.00000 | 2939.00000 | 2870.00000 | 2911.00000 |  506.2497 |  1474588.9200 | 2912.76995
2013-12-19 06:00:00 | 2925.00000 | 2945.00000 | 2884.32000 | 2920.00000 |  229.0951 |   667122.5800 | 2911.98962
2013-12-19 06:15:00 | 2920.00000 | 3085.03000 | 2920.00000 | 3049.00000 | 1215.4319 |  3655157.2100 | 3007.29078
2013-12-19 06:30:00 | 3049.00000 | 3100.00000 | 3019.00000 | 3069.90000 |  801.9111 |  2462588.8900 | 3070.90028
2013-12-19 06:45:00 | 3069.90000 | 3069.90000 | 3033.00000 | 3055.00000 |  338.3873 |  1031698.8700 | 3048.86970
2013-12-19 07:00:00 | 3055.00000 | 3260.00000 | 3055.00000 | 3152.00000 | 1417.7083 |  4491426.3800 | 3168.08924
2013-12-19 07:15:00 | 3152.00000 | 3188.00000 | 3098.18000 | 3156.00000 |  558.4483 |  1761931.9900 | 3155.04969
2013-12-19 07:30:00 | 3151.00000 | 3198.98000 | 3100.00000 | 3111.00000 |  657.1469 |  2071083.4700 | 3151.62935
2013-12-19 07:45:00 | 3100.00000 | 3111.00000 | 2936.00000 | 2959.00000 | 1131.7094 |  3411005.7600 | 3014.02977
2013-12-19 08:00:00 | 2959.00000 | 2999.99000 | 2860.11000 | 2987.00000 |  870.0074 |  2545649.7400 | 2926.00923
2013-12-19 08:15:00 | 2987.00000 | 3048.00000 | 2900.00000 | 3040.00000 |  639.3655 |  1888646.7400 | 2953.93903
2013-12-19 08:30:00 | 3035.34000 | 3074.96000 | 2950.00000 | 3000.00000 |  580.7833 |  1757009.2700 | 3025.24064
2013-12-19 08:45:00 | 3008.00000 | 3079.00000 | 3008.00000 | 3040.00000 |  308.3515 |   938446.2800 | 3043.43015
2013-12-19 09:00:00 | 3025.51000 | 3060.00000 | 3015.00000 | 3060.00000 |  154.4409 |   468267.9200 | 3032.02005
2013-12-19 09:15:00 | 3049.00000 | 3178.99000 | 3040.00000 | 3120.00000 |  905.7301 |  2825714.7700 | 3119.82002
2013-12-19 09:30:00 | 3120.00000 | 3289.00000 | 3088.00000 | 3169.20000 | 1002.1986 |  3203958.2800 | 3196.92956
2013-12-19 09:45:00 | 3169.00000 | 3261.26000 | 3169.00000 | 3200.11000 |  545.7268 |  1758762.6400 | 3222.78946
2013-12-19 10:00:00 | 3220.00000 | 3246.00000 | 3170.03000 | 3180.00000 |  654.9313 |  2101484.8600 | 3208.71027
2013-12-19 10:15:00 | 3186.99000 | 3210.00000 | 3151.00000 | 3200.00000 |  405.6665 |  1290234.2700 | 3180.52955
2013-12-19 10:30:00 | 3200.00000 | 3250.00000 | 3188.00000 | 3250.00000 |  332.4588 |  1070836.4400 | 3220.95988
2013-12-19 10:45:00 | 3250.00000 | 3348.96000 | 3223.01000 | 3330.00000 | 1061.0621 |  3501420.8700 | 3299.92068
2013-12-19 11:00:00 | 3312.00000 | 3350.00000 | 3271.04000 | 3349.99000 |  769.6387 |  2558709.8000 | 3324.55970
2013-12-19 11:15:00 | 3350.00000 | 3380.00000 | 3205.00000 | 3250.00000 | 1163.6663 |  3871609.5300 | 3327.07872
2013-12-19 11:30:00 | 3252.10000 | 3388.00000 | 3250.00000 | 3340.00000 |  830.7609 |  2761100.6000 | 3323.58023
2013-12-19 11:45:00 | 3340.00000 | 3487.00000 | 3301.14000 | 3400.00000 | 1359.9334 |  4638381.0800 | 3410.74135
2013-12-19 12:00:00 | 3399.99000 | 3539.99000 | 3387.00000 | 3537.80000 | 1238.1476 |  4296569.2700 | 3470.15915
2013-12-19 12:15:00 | 3539.99000 | 3579.99000 | 3471.00000 | 3496.29000 | 1542.8989 |  5454486.2200 | 3535.21951
2013-12-19 12:30:00 | 3486.00000 | 3526.00000 | 3258.00000 | 3451.00000 | 1640.9037 |  5591546.5300 | 3407.60180
2013-12-19 12:45:00 | 3450.00000 | 3499.00000 | 3312.65000 | 3370.00000 |  782.0262 |  2665301.1100 | 3408.19913
2013-12-19 13:00:00 | 3370.00000 | 3444.99000 | 3300.01000 | 3400.00000 |  815.4328 |  2720618.5700 | 3336.41067
2013-12-19 13:15:00 | 3403.00000 | 3425.00000 | 3350.00000 | 3351.00000 |  508.0239 |  1720870.2700 | 3387.38058
2013-12-19 13:30:00 | 3350.01000 | 3384.97000 | 3109.00000 | 3130.00000 | 1528.9448 |  4951621.4700 | 3238.58753
2013-12-19 13:45:00 | 3149.90000 | 3322.00000 | 3111.00000 | 3276.00000 | 1114.7207 |  3621538.1500 | 3248.83022
2013-12-19 14:00:00 | 3259.07000 | 3346.00000 | 3230.00000 | 3270.00000 |  477.3412 |  1574949.1900 | 3299.42017
2013-12-19 14:15:00 | 3270.00000 | 3317.99000 | 3251.00000 | 3281.18000 |  270.2062 |   883917.4600 | 3271.26969
2013-12-19 14:30:00 | 3281.18000 | 3395.00000 | 3281.18000 | 3395.00000 |  466.9623 |  1558169.3700 | 3336.82033
2013-12-19 14:45:00 | 3391.00000 | 3415.00000 | 3266.00000 | 3364.50000 |  519.3602 |  1733915.2700 | 3338.56003
2013-12-19 15:00:00 | 3345.00000 | 3395.00000 | 3313.02000 | 3320.03000 |  366.6118 |  1233205.1700 | 3363.79020
2013-12-19 15:15:00 | 3345.60000 | 3361.58000 | 3282.00000 | 3300.00000 |  324.2710 |  1078447.6800 | 3325.76010
2013-12-19 15:30:00 | 3309.19000 | 3348.98000 | 3282.00000 | 3290.00000 |  270.7019 |   894469.6500 | 3304.26016
2013-12-19 15:45:00 | 3290.00000 | 3319.70000 | 3245.00000 | 3315.00000 |  328.1942 |  1078374.1900 | 3285.78042
2013-12-19 16:00:00 | 3315.00000 | 3378.80000 | 3300.00000 | 3320.00000 |  358.5593 |  1199538.4800 | 3345.43992
2013-12-19 16:15:00 | 3330.00000 | 3368.99000 | 3326.00000 | 3368.99000 |  128.2829 |   431258.9400 | 3361.78011
2013-12-19 16:30:00 | 3368.99000 | 3394.00000 | 3368.00000 | 3371.00000 |  237.1771 |   801120.0800 | 3377.72979
2013-12-19 16:45:00 | 3369.00000 | 3385.00000 | 3323.93000 | 3323.93000 |  202.1960 |   678234.2500 | 3354.33976
2013-12-19 17:00:00 | 3323.93000 | 3359.67000 | 3312.00000 | 3334.01000 |   75.1250 |   250664.3300 | 3336.62989
2013-12-19 17:15:00 | 3345.00000 | 3350.00000 | 3336.00000 | 3350.00000 |   34.1490 |   114284.4500 | 3346.63999
2013-12-19 17:30:00 | 3350.00000 | 3383.98000 | 3338.00000 | 3380.00000 |  101.5589 |   339846.5800 | 3346.29997
2013-12-19 17:45:00 | 3360.00000 | 3360.00000 | 3311.12000 | 3344.00000 |   70.0000 |   233377.2800 | 3333.96000
2013-12-19 18:00:00 | 3344.00000 | 3374.91000 | 3340.20000 | 3374.91000 |   53.1220 |   177974.1500 | 3350.29003
2013-12-19 18:15:00 | 3374.99000 | 3379.50000 | 3374.99000 | 3376.00000 |   48.7109 |   164423.3000 | 3375.49001
2013-12-19 18:30:00 | 3379.00000 | 3389.87000 | 3375.00000 | 3386.00000 |   52.3260 |   177107.3600 | 3384.68994
2013-12-19 18:45:00 | 3387.00000 | 3450.00000 | 3386.00000 | 3437.85000 |  182.0258 |   623318.0900 | 3424.33978
2013-12-19 19:00:00 | 3437.00000 | 3450.00000 | 3399.00000 | 3450.00000 |   95.7481 |   328418.0100 | 3430.01995
2013-12-19 19:15:00 | 3440.00000 | 3440.00000 | 3405.02000 | 3439.99000 |    4.5470 |    15539.7000 | 3417.57000
2013-12-19 19:30:00 | 3408.09000 | 3459.99000 | 3408.00000 | 3416.00000 |   10.7530 |    36981.9400 | 3439.22001
2013-12-19 19:45:00 | 3453.99000 | 3454.00000 | 3421.00000 | 3435.00000 |   20.2790 |    69874.9900 | 3445.67999
2013-12-19 20:00:00 | 3450.05000 | 3480.00000 | 3440.00000 | 3480.00000 |   80.0910 |   277616.9600 | 3466.27002
2013-12-19 20:15:00 | 3480.00000 | 3497.98000 | 3480.00000 | 3495.00000 |   73.8360 |   257520.0000 | 3487.72992
2013-12-19 20:30:00 | 3495.00000 | 3497.00000 | 3437.00000 | 3479.00000 |   70.9580 |   246896.2500 | 3479.46996
2013-12-19 20:45:00 | 3466.00000 | 3478.00000 | 3466.00000 | 3477.00000 |   35.5900 |   123384.0100 | 3466.82000
2013-12-19 21:00:00 | 3455.04000 | 3468.00000 | 3441.09000 | 3459.70000 |   47.4700 |   163997.5000 | 3454.76000
2013-12-19 21:15:00 | 3460.00000 | 3468.00000 | 3436.02000 | 3436.02000 |   16.7350 |    57634.9000 | 3443.96998
2013-12-19 21:30:00 | 3440.00000 | 3464.00000 | 3402.00000 | 3463.55000 |  104.6099 |   357706.2300 | 3419.43000
2013-12-19 21:45:00 | 3437.87000 | 3496.99000 | 3426.23000 | 3430.70000 |   54.6180 |   189619.0200 | 3471.72997
2013-12-19 22:00:00 | 3430.70000 | 3520.00000 | 3406.05000 | 3520.00000 |  336.0810 |  1175490.4100 | 3497.64010
2013-12-19 22:15:00 | 3520.00000 | 3555.00000 | 3520.00000 | 3535.00000 |  140.3291 |   496880.0800 | 3540.81996
2013-12-19 22:30:00 | 3555.00000 | 3564.29000 | 3505.10000 | 3560.00000 |  169.5831 |   602844.3400 | 3554.86015
2013-12-19 22:45:00 | 3510.02000 | 3555.00000 | 3506.00000 | 3553.98000 |   88.1569 |   311182.3300 | 3529.86992
2013-12-19 23:00:00 | 3553.29000 | 3598.00000 | 3510.00000 | 3598.00000 |  338.4753 |  1204958.3100 | 3559.95955
2013-12-19 23:15:00 | 3597.00000 | 3650.00000 | 3550.44000 | 3563.00000 |  418.9775 |  1512881.3800 | 3610.88970
2013-12-19 23:30:00 | 3563.00000 | 3646.27000 | 3563.00000 | 3615.00000 |  158.7779 |   570149.3000 | 3590.85991
2013-12-19 23:45:00 | 3615.00000 | 3649.88000 | 3592.00000 | 3649.88000 |  182.0822 |   658440.0700 | 3616.17011
2013-12-20 00:00:00 | 3646.80000 | 3649.80000 | 3600.00000 | 3603.00000 |  178.8252 |   646249.2600 | 3613.85976
2013-12-20 00:15:00 | 3603.00000 | 3610.00000 | 3538.00000 | 3541.00000 |  297.1522 |  1060506.4500 | 3568.90018
2013-12-20 00:30:00 | 3541.00000 | 3541.71000 | 3490.00000 | 3500.00000 |  536.3522 |  1880917.7700 | 3506.87034
2013-12-20 00:45:00 | 3490.00000 | 3530.00000 | 3420.00000 | 3492.10000 |  354.0922 |  1231341.3700 | 3477.46022
2013-12-20 01:00:00 | 3500.00000 | 3529.94000 | 3451.00000 | 3515.00000 |  212.7932 |   742608.0400 | 3489.81020
2013-12-20 01:15:00 | 3515.00000 | 3560.00000 | 3513.30000 | 3545.00000 |  276.8212 |   980924.3400 | 3543.53010
2013-12-20 01:30:00 | 3549.90000 | 3550.00000 | 3500.00000 | 3502.30000 |  258.8880 |   911143.2000 | 3519.44985
2013-12-20 01:45:00 | 3502.30000 | 3567.00000 | 3502.00000 | 3566.00000 |   78.6941 |   276919.8400 | 3518.94009
2013-12-20 02:00:00 | 3550.00000 | 3596.88000 | 3545.00000 | 3591.00000 |  326.8633 |  1169425.5300 | 3577.72030
2013-12-20 02:15:00 | 3592.20000 | 3635.00000 | 3591.00000 | 3621.20000 |  370.0885 |  1336149.0200 | 3610.34985
2013-12-20 02:30:00 | 3628.00000 | 3658.96000 | 3617.01000 | 3619.00000 |  381.2173 |  1388042.4700 | 3641.07971
2013-12-20 02:45:00 | 3619.00000 | 3800.00000 | 3619.00000 | 3755.00000 |  782.8615 |  2917317.9100 | 3726.48031
2013-12-20 03:00:00 | 3756.00000 | 3900.00000 | 3755.00000 | 3828.00000 | 1481.2410 |  5671183.4900 | 3828.67038
2013-12-20 03:15:00 | 3830.00000 | 3939.88000 | 3828.00000 | 3850.00000 |  978.2758 |  3802263.4700 | 3886.69894
2013-12-20 03:30:00 | 3863.00000 | 3873.00000 | 3766.00000 | 3840.00000 |  751.1402 |  2857464.9800 | 3804.17004
2013-12-20 03:45:00 | 3843.00000 | 3851.99000 | 3820.00000 | 3822.21000 |  299.4091 |  1147979.2800 | 3834.14993
2013-12-20 04:00:00 | 3822.21000 | 3930.00000 | 3822.21000 | 3877.00000 |  461.0476 |  1790224.6500 | 3882.94972
2013-12-20 04:15:00 | 3877.00000 | 3878.00000 | 3828.00000 | 3853.00000 |  260.9461 |  1003987.4200 | 3847.48974
2013-12-20 04:30:00 | 3852.90000 | 3930.00000 | 3822.22000 | 3911.00000 |  379.8989 |  1475174.0700 | 3883.06989
2013-12-20 04:45:00 | 3920.00000 | 3988.00000 | 3911.00000 | 3928.00000 | 1130.8686 |  4476000.2700 | 3958.01961
2013-12-20 05:00:00 | 3929.00000 | 3999.00000 | 3920.00000 | 3979.00000 |  703.1572 |  2800203.7400 | 3982.32951
2013-12-20 05:15:00 | 3979.00000 | 4074.00000 | 3962.00000 | 4065.01000 |  808.7616 |  3248035.2800 | 4016.06032
2013-12-20 05:30:00 | 4065.99000 | 4130.00000 | 4040.00000 | 4085.00000 | 1054.0453 |  4319307.5200 | 4097.83878
2013-12-20 05:45:00 | 4061.20000 | 4130.00000 | 4053.00000 | 4095.00000 |  628.0534 |  2564907.6900 | 4083.90053
2013-12-20 06:00:00 | 4096.00000 | 4123.77000 | 4060.00000 | 4083.00000 |  480.0433 |  1965763.2400 | 4094.97039
2013-12-20 06:15:00 | 4081.20000 | 4090.00000 | 3930.00000 | 3979.00000 |  847.4001 |  3401819.9800 | 4014.42002
2013-12-20 06:30:00 | 3979.00000 | 3998.89000 | 3750.00000 | 3955.00000 | 1436.2941 |  5532377.3200 | 3851.84153
2013-12-20 06:45:00 | 3971.00000 | 3979.00000 | 3881.00000 | 3940.00000 |  395.2404 |  1550852.0900 | 3923.82004
2013-12-20 07:00:00 | 3942.97000 | 4000.00000 | 3940.00000 | 4000.00000 |  320.8554 |  1274899.5200 | 3973.43963
2013-12-20 07:15:00 | 3999.00000 | 4053.00000 | 3985.00000 | 4053.00000 |  384.8956 |  1545740.5400 | 4015.99958
2013-12-20 07:30:00 | 4053.00000 | 4096.00000 | 3960.30000 | 3980.00000 |  486.6675 |  1960194.4600 | 4027.78970
2013-12-20 07:45:00 | 3980.00000 | 4020.95000 | 3889.00000 | 3948.00000 |  510.3256 |  2006324.3700 | 3931.45943
2013-12-20 08:00:00 | 3950.00000 | 3960.00000 | 3930.00000 | 3950.00000 |  107.4451 |   424280.1800 | 3948.80987
2013-12-20 08:15:00 | 3950.00000 | 3950.00000 | 3890.00000 | 3942.00000 |  108.1640 |   423805.1100 | 3918.17011
2013-12-20 08:30:00 | 3932.00000 | 3942.00000 | 3882.00000 | 3910.00000 |  216.4189 |   844938.3900 | 3904.17994
2013-12-20 08:45:00 | 3901.00000 | 3901.00000 | 3862.00000 | 3895.00000 |  232.9428 |   904165.2400 | 3881.49017
2013-12-20 09:00:00 | 3895.00000 | 3895.00000 | 3768.00000 | 3830.00000 |  521.9592 |  1993690.8300 | 3819.62989
2013-12-20 09:15:00 | 3830.00000 | 3848.00000 | 3758.00000 | 3840.00000 |  333.0755 |  1261742.9800 | 3788.15960
2013-12-20 09:30:00 | 3840.77000 | 3967.00000 | 3766.00000 | 3900.00000 |  605.3731 |  2360961.3100 | 3900.01048
2013-12-20 09:45:00 | 3909.10000 | 3950.00000 | 3888.00000 | 3900.90000 |  213.9700 |   837091.4000 | 3912.19000
2013-12-20 10:00:00 | 3901.00000 | 3910.00000 | 3790.00000 | 3838.74000 |  247.4850 |   952065.0000 | 3846.95968
2013-12-20 10:15:00 | 3837.25000 | 3840.00000 | 3801.00000 | 3805.10000 |   88.4270 |   338001.6800 | 3822.37993
2013-12-20 10:30:00 | 3805.10000 | 3878.98000 | 3803.00000 | 3864.94000 |  149.0979 |   572720.8700 | 3841.23992
2013-12-20 10:45:00 | 3851.00000 | 3870.00000 | 3838.00000 | 3863.00000 |   78.9160 |   304670.9000 | 3860.69992
2013-12-20 11:00:00 | 3865.00000 | 3879.00000 | 3800.01000 | 3818.00000 |  154.8721 |   595661.2200 | 3846.15008
2013-12-20 11:15:00 | 3818.00000 | 3849.97000 | 3751.00000 | 3795.00000 |  599.2222 |  2260422.0200 | 3772.26034
2013-12-20 11:30:00 | 3790.00000 | 3790.00000 | 3711.00000 | 3754.60000 |  291.9131 |  1095374.7800 | 3752.40024
2013-12-20 11:45:00 | 3754.60000 | 3840.00000 | 3754.60000 | 3830.00000 |  236.7740 |   902341.0100 | 3810.98025
2013-12-20 12:00:00 | 3830.00000 | 3840.00000 | 3795.00000 | 3830.00000 |  161.1230 |   616611.4700 | 3826.96013
2013-12-20 12:15:00 | 3830.00000 | 3877.00000 | 3804.00000 | 3875.00000 |  124.3981 |   479967.8400 | 3858.31994
2013-12-20 12:30:00 | 3864.01000 | 3975.00000 | 3860.00000 | 3950.00000 |  488.8126 |  1918183.9100 | 3924.17032
2013-12-20 12:45:00 | 3932.20000 | 3985.00000 | 3921.00000 | 3950.00000 |  354.4341 |  1404112.1600 | 3961.56037
2013-12-20 13:00:00 | 3967.00000 | 3969.00000 | 3930.00000 | 3935.90000 |   66.5080 |   262509.6000 | 3947.03997
2013-12-20 13:15:00 | 3937.00000 | 3970.00000 | 3930.00000 | 3963.10000 |  168.2031 |   665608.3200 | 3957.17013
2013-12-20 13:30:00 | 3965.00000 | 3970.00000 | 3885.03000 | 3886.00000 |  335.4530 |  1315666.7900 | 3922.06025
2013-12-20 13:45:00 | 3886.00000 | 3900.00000 | 3853.00000 | 3880.00000 |  271.9778 |  1053565.7600 | 3873.71984
2013-12-20 14:00:00 | 3880.00000 | 3945.00000 | 3854.24000 | 3891.00000 |  258.5721 |  1004588.9800 | 3885.14014
2013-12-20 14:15:00 | 3900.00000 | 3925.00000 | 3880.00000 | 3925.00000 |   83.6439 |   327512.7100 | 3915.56008
2013-12-20 14:30:00 | 3925.00000 | 3960.00000 | 3888.00000 | 3921.45000 |  257.7210 |  1013335.6600 | 3931.91006
2013-12-20 14:45:00 | 3921.45000 | 3983.00000 | 3921.00000 | 3950.00000 |  196.7292 |   778618.7500 | 3957.81996
2013-12-20 15:00:00 | 3950.00000 | 3977.00000 | 3945.00000 | 3952.00000 |  106.4570 |   421573.7900 | 3960.03992
2013-12-20 15:15:00 | 3961.00000 | 3961.00000 | 3940.00000 | 3950.00000 |  104.0299 |   410961.8400 | 3950.42000
2013-12-20 15:30:00 | 3950.00000 | 3950.00000 | 3939.00000 | 3940.10000 |   36.5760 |   144210.7400 | 3942.76996