# Last edited on 2015-02-23 00:03:32 by stolfilocal # Exchange BTCChina (CNY per BTC) 2013-12-13, five-minute inerval, relatively calm trading. Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.USD ! WTPrice 2013-12-13 00:00:00 | 5420.01 | 5435.00 | 5415.00 | 5429.99 | 144.03 | 781989.70 | 5429.20 2013-12-13 00:05:00 | 5420.00 | 5430.00 | 5417.00 | 5421.65 | 34.23 | 185670.05 | 5423.72 2013-12-13 00:10:00 | 5418.27 | 5421.23 | 5405.28 | 5405.28 | 122.09 | 660649.61 | 5411.35 2013-12-13 00:15:00 | 5407.56 | 5418.99 | 5400.00 | 5418.99 | 196.78 | 1063078.56 | 5402.51 2013-12-13 00:20:00 | 5415.00 | 5426.00 | 5401.15 | 5415.97 | 241.47 | 1308652.76 | 5419.48 2013-12-13 00:25:00 | 5415.97 | 5440.80 | 5413.69 | 5430.10 | 230.58 | 1251917.73 | 5429.41 2013-12-13 00:30:00 | 5430.10 | 5449.89 | 5425.00 | 5437.03 | 183.23 | 996189.35 | 5436.85 2013-12-13 00:35:00 | 5435.19 | 5460.00 | 5432.89 | 5446.01 | 242.66 | 1321784.29 | 5447.15 2013-12-13 00:40:00 | 5446.01 | 5449.99 | 5422.00 | 5422.00 | 142.47 | 775232.03 | 5441.22 2013-12-13 00:45:00 | 5423.00 | 5446.00 | 5422.00 | 5432.20 | 164.49 | 894027.72 | 5435.02 2013-12-13 00:50:00 | 5431.58 | 5431.58 | 5424.37 | 5424.37 | 182.95 | 993317.74 | 5429.39 2013-12-13 00:55:00 | 5424.00 | 5426.50 | 5415.10 | 5420.01 | 170.16 | 922671.94 | 5422.44 2013-12-13 01:00:00 | 5420.20 | 5436.00 | 5416.04 | 5436.00 | 199.86 | 1084976.69 | 5428.57 2013-12-13 01:05:00 | 5435.99 | 5438.00 | 5427.01 | 5429.96 | 106.12 | 576425.99 | 5431.73 2013-12-13 01:10:00 | 5430.00 | 5434.89 | 5430.00 | 5432.02 | 85.56 | 464743.79 | 5431.66 2013-12-13 01:15:00 | 5432.02 | 5434.24 | 5428.00 | 5428.13 | 84.16 | 456962.01 | 5429.75 2013-12-13 01:20:00 | 5429.19 | 5429.19 | 5420.10 | 5425.00 | 129.99 | 705090.78 | 5424.19 2013-12-13 01:25:00 | 5423.27 | 5427.00 | 5420.10 | 5426.21 | 85.97 | 466303.58 | 5424.09 2013-12-13 01:30:00 | 5426.22 | 5430.00 | 5420.10 | 5427.30 | 103.97 | 564147.32 | 5426.01 2013-12-13 01:35:00 | 5427.31 | 5431.00 | 5427.31 | 5430.79 | 67.54 | 366756.49 | 5429.89 2013-12-13 01:40:00 | 5430.78 | 5448.00 | 5430.78 | 5436.00 | 227.48 | 1236623.98 | 5436.09 2013-12-13 01:45:00 | 5438.99 | 5450.00 | 5436.00 | 5443.00 | 215.73 | 1174864.45 | 5445.97 2013-12-13 01:50:00 | 5443.41 | 5450.20 | 5443.00 | 5448.00 | 141.05 | 768331.69 | 5447.31 2013-12-13 01:55:00 | 5448.00 | 5494.98 | 5447.48 | 5483.00 | 359.72 | 1966478.36 | 5466.77 2013-12-13 02:00:00 | 5494.98 | 5559.00 | 5483.00 | 5505.00 | 1017.78 | 5622970.89 | 5524.75 2013-12-13 02:05:00 | 5505.00 | 5528.92 | 5450.01 | 5520.00 | 493.81 | 2719983.15 | 5508.17 2013-12-13 02:10:00 | 5519.00 | 5540.00 | 5511.00 | 5520.00 | 464.32 | 2565270.34 | 5524.79 2013-12-13 02:15:00 | 5519.00 | 5547.00 | 5516.42 | 5537.01 | 383.08 | 2120037.05 | 5534.26 2013-12-13 02:20:00 | 5537.96 | 5540.00 | 5505.00 | 5505.00 | 592.81 | 3275392.96 | 5525.18 2013-12-13 02:25:00 | 5507.01 | 5520.00 | 5500.00 | 5516.27 | 450.20 | 2480412.60 | 5509.63 2013-12-13 02:30:00 | 5517.99 | 5520.00 | 5510.10 | 5512.66 | 228.94 | 1263079.56 | 5517.05 2013-12-13 02:35:00 | 5514.28 | 5515.00 | 5500.00 | 5500.20 | 374.51 | 2061335.71 | 5504.03 2013-12-13 02:40:00 | 5500.50 | 5513.00 | 5488.01 | 5497.57 | 515.83 | 2837040.85 | 5499.96 2013-12-13 02:45:00 | 5497.57 | 5510.00 | 5497.00 | 5509.00 | 286.57 | 1577160.41 | 5503.67 2013-12-13 02:50:00 | 5508.82 | 5528.00 | 5505.00 | 5524.50 | 410.19 | 2264113.00 | 5519.70 2013-12-13 02:55:00 | 5524.00 | 5540.00 | 5521.00 | 5538.00 | 481.85 | 2665829.68 | 5532.52 2013-12-13 03:00:00 | 5539.98 | 5580.00 | 5535.02 | 5569.00 | 744.34 | 4135336.88 | 5555.69 2013-12-13 03:05:00 | 5574.00 | 5575.00 | 5536.03 | 5560.19 | 537.84 | 2987131.70 | 5553.97 2013-12-13 03:10:00 | 5554.01 | 5569.00 | 5548.21 | 5569.00 | 406.27 | 2257267.15 | 5556.08 2013-12-13 03:15:00 | 5568.00 | 5581.00 | 5563.56 | 5570.00 | 420.69 | 2344767.40 | 5573.60 2013-12-13 03:20:00 | 5569.00 | 5570.00 | 5556.50 | 5563.00 | 381.76 | 2124230.57 | 5564.38 2013-12-13 03:25:00 | 5564.04 | 5600.00 | 5560.00 | 5590.30 | 838.65 | 4681508.93 | 5582.23 2013-12-13 03:30:00 | 5590.30 | 5623.00 | 5573.00 | 5615.01 | 1101.83 | 6176916.98 | 5606.06 2013-12-13 03:35:00 | 5615.01 | 5620.00 | 5600.00 | 5610.62 | 560.58 | 3147593.06 | 5614.87 2013-12-13 03:40:00 | 5611.48 | 5623.00 | 5605.58 | 5610.00 | 474.95 | 2666510.27 | 5614.30 2013-12-13 03:45:00 | 5621.00 | 5629.00 | 5608.11 | 5624.34 | 376.41 | 2116253.32 | 5622.22 2013-12-13 03:50:00 | 5621.00 | 5624.99 | 5580.01 | 5602.03 | 621.30 | 3481346.44 | 5603.33 2013-12-13 03:55:00 | 5602.03 | 5615.00 | 5591.00 | 5609.50 | 653.01 | 3659159.87 | 5603.51 2013-12-13 04:00:00 | 5609.50 | 5610.00 | 5565.00 | 5583.46 | 554.74 | 3098235.50 | 5585.00 2013-12-13 04:05:00 | 5589.60 | 5604.99 | 5575.12 | 5591.74 | 427.40 | 2388501.51 | 5588.43 2013-12-13 04:10:00 | 5592.16 | 5594.56 | 5581.11 | 5588.00 | 146.04 | 816027.21 | 5587.85 2013-12-13 04:15:00 | 5587.13 | 5605.00 | 5587.12 | 5599.28 | 339.19 | 1898378.30 | 5596.85 2013-12-13 04:20:00 | 5599.27 | 5599.27 | 5560.16 | 5581.01 | 438.79 | 2449489.01 | 5582.44 2013-12-13 04:25:00 | 5581.02 | 5581.99 | 5568.00 | 5570.31 | 280.56 | 1563691.34 | 5573.50 2013-12-13 04:30:00 | 5570.31 | 5578.00 | 5535.00 | 5535.00 | 391.15 | 2172677.62 | 5554.63 2013-12-13 04:35:00 | 5539.00 | 5560.00 | 5521.23 | 5540.00 | 526.93 | 2915737.91 | 5533.45 2013-12-13 04:40:00 | 5539.00 | 5539.00 | 5525.00 | 5533.89 | 287.64 | 1590872.71 | 5530.85 2013-12-13 04:45:00 | 5533.88 | 5535.00 | 5510.00 | 5527.99 | 423.60 | 2337290.33 | 5517.73 2013-12-13 04:50:00 | 5524.16 | 5546.00 | 5520.00 | 5545.99 | 328.35 | 1816686.05 | 5532.86 2013-12-13 04:55:00 | 5545.99 | 5550.00 | 5530.11 | 5543.17 | 232.44 | 1288049.31 | 5541.43 2013-12-13 05:00:00 | 5548.00 | 5557.11 | 5532.00 | 5549.84 | 267.13 | 1481173.33 | 5544.83 2013-12-13 05:05:00 | 5549.84 | 5579.00 | 5549.82 | 5577.69 | 272.00 | 1513766.44 | 5565.40 2013-12-13 05:10:00 | 5577.69 | 5577.69 | 5551.00 | 5570.00 | 339.53 | 1890229.37 | 5567.18 2013-12-13 05:15:00 | 5570.00 | 5579.00 | 5551.00 | 5551.00 | 190.13 | 1058933.62 | 5569.44 2013-12-13 05:20:00 | 5556.19 | 5570.00 | 5551.00 | 5561.81 | 175.70 | 977558.57 | 5563.86 2013-12-13 05:25:00 | 5562.68 | 5578.90 | 5560.21 | 5578.60 | 205.66 | 1145805.64 | 5571.41 2013-12-13 05:30:00 | 5578.00 | 5578.59 | 5547.00 | 5554.99 | 287.41 | 1598291.68 | 5561.02 2013-12-13 05:35:00 | 5554.98 | 5565.00 | 5554.00 | 5560.82 | 125.81 | 699500.01 | 5560.10 2013-12-13 05:40:00 | 5560.98 | 5562.99 | 5542.00 | 5542.00 | 196.25 | 1089792.97 | 5553.03 2013-12-13 05:45:00 | 5542.63 | 5558.99 | 5529.15 | 5550.00 | 352.48 | 1953994.30 | 5543.51 2013-12-13 05:50:00 | 5549.99 | 5565.00 | 5542.00 | 5561.48 | 253.25 | 1406144.89 | 5552.46 2013-12-13 05:55:00 | 5561.48 | 5562.00 | 5550.00 | 5561.00 | 146.02 | 811488.51 | 5557.26 2013-12-13 06:00:00 | 5561.01 | 5564.71 | 5556.00 | 5558.00 | 161.08 | 895611.93 | 5559.94 2013-12-13 06:05:00 | 5556.75 | 5562.00 | 5544.00 | 5560.00 | 213.77 | 1187433.83 | 5554.83 2013-12-13 06:10:00 | 5560.50 | 5570.00 | 5560.00 | 5564.39 | 364.31 | 2028013.40 | 5566.69 2013-12-13 06:15:00 | 5564.38 | 5568.99 | 5555.00 | 5565.10 | 156.67 | 871041.78 | 5559.86 2013-12-13 06:20:00 | 5565.10 | 5567.00 | 5556.00 | 5560.00 | 186.52 | 1037350.99 | 5561.52 2013-12-13 06:25:00 | 5557.45 | 5566.51 | 5556.00 | 5558.00 | 133.83 | 744363.49 | 5561.84 2013-12-13 06:30:00 | 5558.00 | 5566.00 | 5558.00 | 5565.00 | 186.17 | 1035717.56 | 5563.29 2013-12-13 06:35:00 | 5565.00 | 5566.51 | 5560.00 | 5565.00 | 156.17 | 868932.36 | 5564.12 2013-12-13 06:40:00 | 5565.28 | 5569.00 | 5562.90 | 5565.00 | 190.15 | 1058329.27 | 5565.91 2013-12-13 06:45:00 | 5564.99 | 5577.63 | 5563.00 | 5576.16 | 428.66 | 2388724.99 | 5572.51 2013-12-13 06:50:00 | 5577.63 | 5590.00 | 5572.00 | 5586.48 | 347.29 | 1939184.89 | 5583.79 2013-12-13 06:55:00 | 5587.99 | 5595.00 | 5565.00 | 5591.24 | 365.71 | 2041972.95 | 5583.65 2013-12-13 07:00:00 | 5589.99 | 5595.00 | 5582.55 | 5593.99 | 274.29 | 1533286.35 | 5589.96 2013-12-13 07:05:00 | 5593.11 | 5610.00 | 5590.00 | 5600.00 | 775.69 | 4344717.24 | 5601.13 2013-12-13 07:10:00 | 5602.00 | 5603.42 | 5540.00 | 5568.00 | 1015.71 | 5659680.95 | 5572.16 2013-12-13 07:15:00 | 5568.00 | 5575.00 | 5550.00 | 5565.30 | 536.59 | 2982415.07 | 5558.08 2013-12-13 07:20:00 | 5568.16 | 5572.10 | 5552.03 | 5560.00 | 339.18 | 1886916.52 | 5563.17 2013-12-13 07:25:00 | 5560.00 | 5565.99 | 5557.00 | 5561.00 | 96.15 | 534707.45 | 5561.01 2013-12-13 07:30:00 | 5561.72 | 5561.73 | 5532.01 | 5550.00 | 407.43 | 2261209.57 | 5549.89 2013-12-13 07:35:00 | 5556.00 | 5562.00 | 5545.00 | 5554.75 | 187.62 | 1042319.90 | 5555.45 2013-12-13 07:40:00 | 5554.75 | 5555.79 | 5551.56 | 5554.01 | 58.26 | 323606.42 | 5554.33 2013-12-13 07:45:00 | 5554.96 | 5555.57 | 5545.00 | 5555.57 | 246.70 | 1368944.94 | 5548.98 2013-12-13 07:50:00 | 5554.67 | 5556.00 | 5546.00 | 5551.03 | 104.94 | 582805.39 | 5553.60 2013-12-13 07:55:00 | 5552.23 | 5558.00 | 5550.00 | 5556.18 | 92.39 | 513125.95 | 5554.21 2013-12-13 08:00:00 | 5556.18 | 5599.00 | 5555.35 | 5584.69 | 847.46 | 4727711.87 | 5578.71 2013-12-13 08:05:00 | 5584.69 | 5590.00 | 5566.01 | 5573.00 | 327.19 | 1824988.68 | 5577.73 2013-12-13 08:10:00 | 5573.00 | 5579.89 | 5570.00 | 5572.28 | 160.04 | 892155.57 | 5574.72 2013-12-13 08:15:00 | 5574.77 | 5588.88 | 5571.11 | 5585.00 | 207.01 | 1154558.76 | 5577.28 2013-12-13 08:20:00 | 5585.00 | 5600.00 | 5573.01 | 5588.00 | 470.30 | 2629922.99 | 5592.07 2013-12-13 08:25:00 | 5588.00 | 5602.00 | 5588.00 | 5597.00 | 608.01 | 3403825.38 | 5598.34 2013-12-13 08:30:00 | 5597.00 | 5600.00 | 5590.00 | 5595.00 | 343.18 | 1920117.99 | 5595.09 2013-12-13 08:35:00 | 5594.00 | 5596.00 | 5585.00 | 5586.20 | 167.43 | 935905.69 | 5589.87 2013-12-13 08:40:00 | 5589.00 | 5590.86 | 5586.21 | 5588.00 | 92.05 | 514440.70 | 5588.59 2013-12-13 08:45:00 | 5587.50 | 5595.00 | 5587.50 | 5593.00 | 157.16 | 878698.97 | 5591.11 2013-12-13 08:50:00 | 5594.81 | 5594.81 | 5588.20 | 5591.45 | 96.69 | 540510.26 | 5590.43 2013-12-13 08:55:00 | 5591.45 | 5592.00 | 5585.03 | 5589.72 | 169.40 | 946853.25 | 5589.62 2013-12-13 09:00:00 | 5589.00 | 5599.23 | 5588.00 | 5594.03 | 222.56 | 1244571.11 | 5592.15 2013-12-13 09:05:00 | 5594.02 | 5600.00 | 5588.01 | 5596.57 | 259.09 | 1449775.43 | 5595.56 2013-12-13 09:10:00 | 5597.00 | 5597.46 | 5575.00 | 5590.00 | 369.07 | 2061529.94 | 5585.68 2013-12-13 09:15:00 | 5590.99 | 5598.88 | 5587.00 | 5588.78 | 170.81 | 955310.29 | 5592.76 2013-12-13 09:20:00 | 5589.99 | 5594.99 | 5588.11 | 5591.00 | 135.38 | 757005.30 | 5591.75 2013-12-13 09:25:00 | 5591.00 | 5593.99 | 5585.30 | 5589.00 | 163.18 | 912172.30 | 5590.08 2013-12-13 09:30:00 | 5588.72 | 5589.46 | 5587.00 | 5587.54 | 119.59 | 668271.84 | 5588.21 2013-12-13 09:35:00 | 5587.01 | 5598.88 | 5576.10 | 5594.00 | 442.28 | 2472906.19 | 5591.23 2013-12-13 09:40:00 | 5594.00 | 5598.88 | 5591.01 | 5598.88 | 207.62 | 1161797.31 | 5595.87 2013-12-13 09:45:00 | 5598.01 | 5600.48 | 5595.00 | 5600.33 | 265.66 | 1487525.72 | 5599.30 2013-12-13 09:50:00 | 5600.48 | 5608.89 | 5590.02 | 5592.98 | 332.98 | 1864951.04 | 5600.79 2013-12-13 09:55:00 | 5592.98 | 5607.50 | 5592.98 | 5600.00 | 208.64 | 1168686.07 | 5601.37 2013-12-13 10:00:00 | 5600.51 | 5615.00 | 5600.00 | 5612.46 | 301.29 | 1689817.30 | 5608.64 2013-12-13 10:05:00 | 5611.01 | 5620.00 | 5610.00 | 5612.41 | 287.52 | 1614560.92 | 5615.47 2013-12-13 10:10:00 | 5614.99 | 5619.02 | 5610.01 | 5614.21 | 130.46 | 732670.75 | 5615.97 2013-12-13 10:15:00 | 5614.16 | 5614.16 | 5605.00 | 5609.73 | 161.80 | 907922.20 | 5611.35 2013-12-13 10:20:00 | 5605.01 | 5609.83 | 5595.00 | 5599.83 | 318.55 | 1784534.01 | 5602.05 2013-12-13 10:25:00 | 5595.58 | 5599.33 | 5588.88 | 5588.88 | 224.12 | 1253395.42 | 5592.54 2013-12-13 10:30:00 | 5588.84 | 5609.96 | 5588.00 | 5601.88 | 260.21 | 1457318.91 | 5600.55 2013-12-13 10:35:00 | 5600.00 | 5602.59 | 5595.00 | 5596.00 | 147.52 | 826077.13 | 5599.92 2013-12-13 10:40:00 | 5595.01 | 5599.99 | 5589.00 | 5594.39 | 164.64 | 920791.09 | 5592.72 2013-12-13 10:45:00 | 5594.38 | 5599.94 | 5590.00 | 5590.02 | 96.54 | 540023.78 | 5593.84 2013-12-13 10:50:00 | 5590.00 | 5594.32 | 5589.34 | 5589.59 | 133.44 | 746027.81 | 5590.61 2013-12-13 10:55:00 | 5589.34 | 5589.34 | 5578.00 | 5580.98 | 336.88 | 1880484.60 | 5582.11 2013-12-13 11:00:00 | 5580.88 | 5582.03 | 5568.00 | 5571.43 | 471.53 | 2627884.02 | 5573.10 2013-12-13 11:05:00 | 5571.00 | 5572.00 | 5557.00 | 5557.00 | 196.64 | 1094379.24 | 5565.34 2013-12-13 11:10:00 | 5558.00 | 5578.60 | 5557.00 | 5569.78 | 224.45 | 1249724.44 | 5567.99 2013-12-13 11:15:00 | 5569.77 | 5575.98 | 5568.00 | 5569.42 | 105.00 | 584913.50 | 5570.50 2013-12-13 11:20:00 | 5569.42 | 5578.00 | 5565.00 | 5578.00 | 129.58 | 721898.97 | 5570.94 2013-12-13 11:25:00 | 5578.00 | 5585.00 | 5573.85 | 5575.01 | 154.62 | 862582.62 | 5578.87 2013-12-13 11:30:00 | 5578.84 | 5578.84 | 5556.00 | 5558.70 | 222.76 | 1240310.06 | 5568.05 2013-12-13 11:35:00 | 5558.70 | 5560.00 | 5530.03 | 5549.99 | 561.28 | 3114362.81 | 5548.70 2013-12-13 11:40:00 | 5556.00 | 5568.00 | 5542.00 | 5555.00 | 321.62 | 1786633.72 | 5555.11 2013-12-13 11:45:00 | 5551.00 | 5568.99 | 5550.00 | 5559.60 | 185.20 | 1028767.89 | 5554.99 2013-12-13 11:50:00 | 5559.60 | 5563.79 | 5550.00 | 5550.00 | 230.14 | 1278172.78 | 5553.84 2013-12-13 11:55:00 | 5550.00 | 5552.00 | 5540.99 | 5540.99 | 119.21 | 661571.05 | 5549.58 2013-12-13 12:00:00 | 5540.53 | 5550.00 | 5530.00 | 5535.01 | 247.87 | 1372765.71 | 5538.29 2013-12-13 12:05:00 | 5535.01 | 5550.00 | 5531.60 | 5543.00 | 138.14 | 765449.87 | 5541.32 2013-12-13 12:10:00 | 5544.86 | 5550.00 | 5525.00 | 5536.01 | 301.86 | 1671346.08 | 5536.92 2013-12-13 12:15:00 | 5537.00 | 5537.00 | 5513.00 | 5513.00 | 278.80 | 1540160.46 | 5524.27 2013-12-13 12:20:00 | 5513.00 | 5516.00 | 5460.00 | 5460.98 | 753.89 | 4143906.28 | 5496.73 2013-12-13 12:25:00 | 5460.00 | 5511.00 | 5451.25 | 5501.24 | 672.76 | 3693392.54 | 5489.94 2013-12-13 12:30:00 | 5500.61 | 5501.63 | 5463.00 | 5475.00 | 419.26 | 2298634.16 | 5482.65 2013-12-13 12:35:00 | 5475.00 | 5529.10 | 5475.00 | 5519.00 | 540.17 | 2970296.58 | 5498.85 2013-12-13 12:40:00 | 5529.10 | 5530.00 | 5493.01 | 5514.50 | 339.78 | 1873150.42 | 5512.80 2013-12-13 12:45:00 | 5517.87 | 5550.00 | 5517.87 | 5541.68 | 432.63 | 2395562.32 | 5537.22 2013-12-13 12:50:00 | 5541.68 | 5543.51 | 5511.60 | 5536.74 | 404.17 | 2235203.84 | 5530.31 2013-12-13 12:55:00 | 5536.74 | 5536.90 | 5513.30 | 5513.30 | 321.67 | 1777723.58 | 5526.63 2013-12-13 13:00:00 | 5518.99 | 5530.00 | 5515.32 | 5521.86 | 199.73 | 1103174.38 | 5523.41 2013-12-13 13:05:00 | 5527.00 | 5527.99 | 5502.00 | 5504.00 | 349.08 | 1924390.18 | 5512.70 2013-12-13 13:10:00 | 5504.99 | 5518.96 | 5498.00 | 5511.35 | 368.92 | 2032357.07 | 5509.01 2013-12-13 13:15:00 | 5510.50 | 5511.00 | 5485.00 | 5499.11 | 339.79 | 1867764.21 | 5496.79 2013-12-13 13:20:00 | 5503.13 | 5504.34 | 5475.00 | 5480.00 | 495.73 | 2719683.71 | 5486.18 2013-12-13 13:25:00 | 5480.00 | 5494.99 | 5460.00 | 5486.00 | 466.73 | 2555939.94 | 5476.24 2013-12-13 13:30:00 | 5485.55 | 5490.00 | 5475.00 | 5487.48 | 177.86 | 975399.05 | 5484.14 2013-12-13 13:35:00 | 5486.02 | 5487.87 | 5472.00 | 5487.01 | 232.72 | 1275476.91 | 5480.67 2013-12-13 13:40:00 | 5486.99 | 5513.00 | 5480.79 | 5510.50 | 334.98 | 1841363.93 | 5496.94 2013-12-13 13:45:00 | 5512.01 | 5518.33 | 5503.10 | 5510.00 | 510.57 | 2814295.96 | 5512.09 2013-12-13 13:50:00 | 5510.00 | 5510.00 | 5480.00 | 5495.17 | 506.63 | 2782054.43 | 5491.35 2013-12-13 13:55:00 | 5495.28 | 5508.15 | 5491.00 | 5492.13 | 343.65 | 1889574.17 | 5498.49 2013-12-13 14:00:00 | 5493.01 | 5500.00 | 5491.00 | 5495.13 | 282.27 | 1551160.89 | 5495.35 2013-12-13 14:05:00 | 5499.00 | 5500.00 | 5493.00 | 5500.00 | 116.77 | 641932.78 | 5497.65 2013-12-13 14:10:00 | 5499.01 | 5510.00 | 5495.01 | 5510.00 | 208.80 | 1148912.93 | 5502.56 2013-12-13 14:15:00 | 5509.00 | 5520.00 | 5505.11 | 5516.39 | 453.57 | 2500373.35 | 5512.63 2013-12-13 14:20:00 | 5515.00 | 5535.00 | 5514.10 | 5530.51 | 398.06 | 2198580.31 | 5523.18 2013-12-13 14:25:00 | 5530.51 | 5534.00 | 5511.00 | 5520.00 | 265.51 | 1466684.04 | 5524.07 2013-12-13 14:30:00 | 5523.00 | 5531.00 | 5505.00 | 5507.54 | 455.88 | 2515149.16 | 5517.17 2013-12-13 14:35:00 | 5506.00 | 5510.00 | 5500.99 | 5508.30 | 190.79 | 1050539.11 | 5506.37 2013-12-13 14:40:00 | 5508.29 | 5520.00 | 5507.01 | 5509.23 | 152.34 | 839774.94 | 5512.65 2013-12-13 14:45:00 | 5508.55 | 5511.00 | 5507.00 | 5510.50 | 170.47 | 939104.88 | 5508.98 2013-12-13 14:50:00 | 5510.50 | 5515.00 | 5507.00 | 5511.99 | 152.65 | 841020.86 | 5509.44 2013-12-13 14:55:00 | 5513.99 | 5521.00 | 5501.20 | 5515.51 | 193.85 | 1069251.69 | 5515.99 2013-12-13 15:00:00 | 5515.52 | 5516.01 | 5513.00 | 5515.53 | 69.17 | 381478.33 | 5514.76 2013-12-13 15:05:00 | 5513.00 | 5514.74 | 5504.00 | 5509.00 | 183.91 | 1013218.80 | 5509.29 2013-12-13 15:10:00 | 5509.00 | 5517.00 | 5508.13 | 5513.00 | 88.62 | 488571.54 | 5513.23 2013-12-13 15:15:00 | 5512.55 | 5513.57 | 5508.99 | 5510.22 | 74.90 | 412778.70 | 5510.92 2013-12-13 15:20:00 | 5510.22 | 5515.00 | 5510.00 | 5513.30 | 66.59 | 367043.99 | 5512.16 2013-12-13 15:25:00 | 5514.99 | 5515.00 | 5511.74 | 5512.67 | 46.15 | 254476.51 | 5513.76 2013-12-13 15:30:00 | 5512.68 | 5515.00 | 5512.41 | 5514.00 | 106.36 | 586408.66 | 5513.43 2013-12-13 15:35:00 | 5513.98 | 5517.00 | 5513.57 | 5516.73 | 55.40 | 305546.21 | 5515.27 2013-12-13 15:40:00 | 5516.73 | 5517.00 | 5514.00 | 5514.34 | 110.17 | 607552.31 | 5514.73 2013-12-13 15:45:00 | 5514.00 | 5514.31 | 5495.00 | 5499.36 | 289.78 | 1595029.84 | 5504.24 2013-12-13 15:50:00 | 5498.01 | 5510.24 | 5481.01 | 5510.24 | 165.44 | 908884.01 | 5493.80 2013-12-13 15:55:00 | 5510.46 | 5512.24 | 5489.00 | 5499.00 | 174.15 | 957259.59 | 5496.85 2013-12-13 16:00:00 | 5499.00 | 5505.00 | 5490.01 | 5496.00 | 152.98 | 841210.67 | 5498.76 2013-12-13 16:05:00 | 5496.99 | 5500.00 | 5491.55 | 5498.00 | 80.67 | 443528.71 | 5497.79 2013-12-13 16:10:00 | 5497.99 | 5498.00 | 5481.03 | 5482.05 | 128.62 | 706396.49 | 5492.29 2013-12-13 16:15:00 | 5482.05 | 5486.48 | 5471.00 | 5472.00 | 224.47 | 1229537.93 | 5477.59 2013-12-13 16:20:00 | 5472.00 | 5492.00 | 5462.15 | 5465.51 | 297.51 | 1628523.72 | 5473.79 2013-12-13 16:25:00 | 5465.51 | 5480.00 | 5461.03 | 5477.97 | 160.16 | 876130.90 | 5470.52 2013-12-13 16:30:00 | 5479.32 | 5479.42 | 5448.00 | 5448.70 | 401.00 | 2188107.74 | 5456.68 2013-12-13 16:35:00 | 5448.00 | 5450.00 | 5428.00 | 5430.24 | 452.72 | 2462221.50 | 5438.69 2013-12-13 16:40:00 | 5436.97 | 5465.00 | 5430.23 | 5456.85 | 209.24 | 1140616.81 | 5451.26 2013-12-13 16:45:00 | 5456.85 | 5460.00 | 5445.32 | 5455.94 | 203.58 | 1110490.36 | 5454.84 2013-12-13 16:50:00 | 5455.94 | 5465.00 | 5450.00 | 5459.99 | 118.36 | 645511.53 | 5453.61 2013-12-13 16:55:00 | 5459.96 | 5462.56 | 5451.00 | 5451.00 | 118.56 | 646858.67 | 5455.87 2013-12-13 17:00:00 | 5451.00 | 5451.00 | 5429.00 | 5429.00 | 240.82 | 1309792.35 | 5438.84 2013-12-13 17:05:00 | 5429.00 | 5434.10 | 5415.00 | 5429.00 | 258.96 | 1404416.47 | 5423.21 2013-12-13 17:10:00 | 5429.00 | 5445.00 | 5416.17 | 5440.00 | 117.42 | 637418.33 | 5428.39 2013-12-13 17:15:00 | 5437.00 | 5437.00 | 5420.00 | 5434.00 | 94.29 | 511739.28 | 5427.06 2013-12-13 17:20:00 | 5433.92 | 5435.99 | 5426.00 | 5432.37 | 65.51 | 355742.97 | 5430.36 2013-12-13 17:25:00 | 5432.37 | 5440.00 | 5432.36 | 5438.00 | 61.44 | 334142.77 | 5438.17 2013-12-13 17:30:00 | 5438.00 | 5450.00 | 5438.00 | 5446.85 | 72.90 | 397072.44 | 5446.88 2013-12-13 17:35:00 | 5448.98 | 5449.00 | 5430.00 | 5445.98 | 142.01 | 772710.08 | 5441.16 2013-12-13 17:40:00 | 5446.07 | 5446.88 | 5436.58 | 5443.00 | 70.56 | 384116.10 | 5443.90 2013-12-13 17:45:00 | 5443.00 | 5450.99 | 5442.00 | 5444.99 | 83.40 | 454306.59 | 5447.13 2013-12-13 17:50:00 | 5444.99 | 5452.85 | 5444.97 | 5452.85 | 41.06 | 223793.67 | 5450.54 2013-12-13 17:55:00 | 5452.86 | 5468.70 | 5452.41 | 5462.00 | 57.23 | 312350.81 | 5457.53 2013-12-13 18:00:00 | 5463.92 | 5479.00 | 5440.00 | 5458.29 | 131.44 | 718925.34 | 5469.82 2013-12-13 18:05:00 | 5460.00 | 5460.19 | 5449.49 | 5456.04 | 73.28 | 399842.39 | 5456.22 2013-12-13 18:10:00 | 5458.30 | 5466.02 | 5455.00 | 5459.99 | 33.07 | 180537.71 | 5459.92 2013-12-13 18:15:00 | 5459.98 | 5465.97 | 5450.00 | 5450.50 | 75.85 | 414059.91 | 5459.15 2013-12-13 18:20:00 | 5454.78 | 5455.36 | 5451.15 | 5455.36 | 45.52 | 248287.04 | 5454.58 2013-12-13 18:25:00 | 5455.91 | 5457.45 | 5451.58 | 5451.99 | 28.61 | 156081.88 | 5455.69 2013-12-13 18:30:00 | 5451.15 | 5451.87 | 5440.21 | 5450.00 | 34.26 | 186663.65 | 5448.60 2013-12-13 18:35:00 | 5449.47 | 5451.09 | 5441.00 | 5448.98 | 20.79 | 113216.57 | 5445.20 2013-12-13 18:40:00 | 5448.77 | 5456.55 | 5441.00 | 5452.29 | 28.47 | 155146.08 | 5448.69 2013-12-13 18:45:00 | 5452.30 | 5459.01 | 5443.87 | 5458.59 | 36.27 | 197875.15 | 5455.31 2013-12-13 18:50:00 | 5457.05 | 5459.00 | 5448.07 | 5451.16 | 25.18 | 137372.66 | 5455.41 2013-12-13 18:55:00 | 5451.16 | 5457.97 | 5445.59 | 5456.22 | 35.08 | 191224.22 | 5450.47 2013-12-13 19:00:00 | 5456.23 | 5456.23 | 5435.01 | 5437.22 | 44.43 | 241873.91 | 5443.93 2013-12-13 19:05:00 | 5435.03 | 5441.67 | 5435.00 | 5438.92 | 46.28 | 251643.30 | 5437.17 2013-12-13 19:10:00 | 5438.93 | 5440.98 | 5435.00 | 5437.91 | 21.57 | 117249.15 | 5436.51 2013-12-13 19:15:00 | 5438.00 | 5450.00 | 5438.00 | 5442.11 | 28.73 | 156500.19 | 5448.22 2013-12-13 19:20:00 | 5446.03 | 5449.00 | 5444.00 | 5444.00 | 9.24 | 50297.03 | 5445.76 2013-12-13 19:25:00 | 5444.77 | 5445.96 | 5435.00 | 5439.39 | 39.06 | 212408.97 | 5438.16 2013-12-13 19:30:00 | 5435.02 | 5439.00 | 5434.69 | 5434.69 | 17.11 | 92993.23 | 5435.66 2013-12-13 19:35:00 | 5434.45 | 5434.45 | 5430.00 | 5431.00 | 30.03 | 163124.77 | 5431.52 2013-12-13 19:40:00 | 5431.00 | 5431.00 | 5426.00 | 5429.31 | 32.02 | 173813.78 | 5428.80 2013-12-13 19:45:00 | 5429.30 | 5429.30 | 5426.25 | 5427.11 | 21.60 | 117204.60 | 5427.14 2013-12-13 19:50:00 | 5427.11 | 5438.01 | 5427.00 | 5437.99 | 22.82 | 123983.65 | 5433.59 2013-12-13 19:55:00 | 5437.99 | 5437.99 | 5428.92 | 5430.45 | 11.36 | 61769.43 | 5435.54 2013-12-13 20:00:00 | 5432.27 | 5433.45 | 5427.11 | 5428.88 | 40.53 | 220088.28 | 5430.52 2013-12-13 20:05:00 | 5428.88 | 5430.00 | 5428.88 | 5429.57 | 11.36 | 61672.01 | 5429.83 2013-12-13 20:10:00 | 5429.58 | 5434.87 | 5428.49 | 5433.49 | 14.69 | 79776.64 | 5430.31 2013-12-13 20:15:00 | 5433.50 | 5439.47 | 5432.16 | 5439.47 | 31.68 | 172207.11 | 5436.69 2013-12-13 20:20:00 | 5439.67 | 5448.00 | 5414.00 | 5447.27 | 129.32 | 702160.89 | 5429.60 2013-12-13 20:25:00 | 5447.26 | 5447.26 | 5429.98 | 5432.57 | 19.18 | 104261.45 | 5436.23 2013-12-13 20:30:00 | 5432.57 | 5440.00 | 5408.00 | 5431.65 | 163.86 | 886874.68 | 5412.52 2013-12-13 20:35:00 | 5436.53 | 5436.54 | 5402.00 | 5426.99 | 56.32 | 304649.66 | 5409.07 2013-12-13 20:40:00 | 5420.27 | 5431.27 | 5413.48 | 5427.57 | 59.68 | 323534.88 | 5420.80 2013-12-13 20:45:00 | 5427.56 | 5427.56 | 5407.60 | 5418.00 | 14.92 | 80886.08 | 5420.96 2013-12-13 20:50:00 | 5418.00 | 5427.56 | 5414.99 | 5420.00 | 36.07 | 195505.31 | 5420.61 2013-12-13 20:55:00 | 5420.00 | 5425.02 | 5419.64 | 5425.02 | 15.98 | 86595.10 | 5420.32 2013-12-13 21:00:00 | 5427.24 | 5431.27 | 5425.43 | 5426.34 | 2.74 | 14897.46 | 5429.10 2013-12-13 21:05:00 | 5427.97 | 5431.27 | 5424.29 | 5430.58 | 12.26 | 66540.77 | 5426.14 2013-12-13 21:10:00 | 5430.59 | 5445.00 | 5430.59 | 5438.29 | 17.94 | 97529.75 | 5435.83 2013-12-13 21:15:00 | 5438.28 | 5440.00 | 5431.49 | 5438.00 | 4.54 | 24705.46 | 5438.14 2013-12-13 21:20:00 | 5438.00 | 5440.00 | 5431.86 | 5434.86 | 26.43 | 143716.71 | 5438.25 2013-12-13 21:25:00 | 5434.86 | 5437.78 | 5432.00 | 5436.31 | 5.80 | 31522.08 | 5434.84 2013-12-13 21:30:00 | 5436.31 | 5440.00 | 5433.24 | 5440.00 | 14.08 | 76528.45 | 5436.03 2013-12-13 21:35:00 | 5440.00 | 5487.99 | 5440.00 | 5480.23 | 60.47 | 330653.06 | 5468.05 2013-12-13 21:40:00 | 5483.01 | 5500.00 | 5475.00 | 5499.98 | 120.87 | 663485.24 | 5489.11 2013-12-13 21:45:00 | 5499.98 | 5507.99 | 5458.60 | 5499.00 | 85.09 | 467383.30 | 5492.62 2013-12-13 21:50:00 | 5489.20 | 5499.00 | 5484.02 | 5493.02 | 31.51 | 173128.55 | 5494.40 2013-12-13 21:55:00 | 5493.03 | 5493.03 | 5480.00 | 5480.57 | 38.32 | 210108.94 | 5482.58 2013-12-13 22:00:00 | 5480.23 | 5485.00 | 5470.00 | 5484.29 | 57.32 | 314145.53 | 5480.46 2013-12-13 22:05:00 | 5485.00 | 5486.22 | 5435.01 | 5463.13 | 79.70 | 435466.36 | 5463.54 2013-12-13 22:10:00 | 5477.81 | 5477.81 | 5450.02 | 5457.20 | 41.61 | 227106.08 | 5458.23 2013-12-13 22:15:00 | 5456.01 | 5483.00 | 5456.01 | 5479.83 | 46.90 | 256555.56 | 5470.38 2013-12-13 22:20:00 | 5478.92 | 5478.92 | 5453.74 | 5474.51 | 42.02 | 229646.74 | 5464.66 2013-12-13 22:25:00 | 5463.00 | 5474.53 | 5452.01 | 5470.21 | 26.56 | 145133.61 | 5465.19 2013-12-13 22:30:00 | 5470.23 | 5471.00 | 5457.62 | 5469.73 | 24.91 | 136129.64 | 5465.74 2013-12-13 22:35:00 | 5470.00 | 5470.00 | 5463.22 | 5469.99 | 30.97 | 169360.14 | 5467.82 2013-12-13 22:40:00 | 5469.99 | 5472.00 | 5460.00 | 5471.01 | 55.80 | 305125.54 | 5467.91 2013-12-13 22:45:00 | 5472.00 | 5480.00 | 5467.00 | 5475.00 | 31.87 | 174461.36 | 5473.64 2013-12-13 22:50:00 | 5475.55 | 5478.00 | 5470.01 | 5475.48 | 20.60 | 112761.56 | 5474.66 2013-12-13 22:55:00 | 5475.99 | 5486.52 | 5475.00 | 5485.01 | 25.95 | 142278.46 | 5481.95 2013-12-13 23:00:00 | 5485.98 | 5505.00 | 5484.99 | 5504.04 | 120.31 | 661056.95 | 5494.70 2013-12-13 23:05:00 | 5505.00 | 5520.00 | 5501.01 | 5518.00 | 176.87 | 975004.90 | 5512.52 2013-12-13 23:10:00 | 5518.00 | 5522.00 | 5484.01 | 5507.19 | 112.96 | 622633.97 | 5512.23 2013-12-13 23:15:00 | 5507.19 | 5523.00 | 5506.00 | 5512.00 | 114.55 | 631816.76 | 5515.59 2013-12-13 23:20:00 | 5512.00 | 5520.00 | 5501.00 | 5517.00 | 76.20 | 420043.38 | 5512.67 2013-12-13 23:25:00 | 5517.00 | 5522.29 | 5517.00 | 5522.00 | 124.84 | 689129.19 | 5520.14 2013-12-13 23:30:00 | 5522.01 | 5523.00 | 5520.00 | 5520.50 | 66.99 | 369867.01 | 5521.14 2013-12-13 23:35:00 | 5520.70 | 5540.00 | 5520.01 | 5535.43 | 128.24 | 709000.91 | 5528.79 2013-12-13 23:40:00 | 5537.01 | 5547.99 | 5527.01 | 5542.14 | 150.19 | 831553.13 | 5536.86 2013-12-13 23:45:00 | 5544.99 | 5556.00 | 5540.00 | 5556.00 | 203.22 | 1127814.48 | 5549.67 2013-12-13 23:50:00 | 5556.00 | 5557.99 | 5540.00 | 5554.69 | 150.27 | 834520.16 | 5553.32 2013-12-13 23:55:00 | 5554.59 | 5570.00 | 5550.23 | 5560.01 | 432.08 | 2402310.10 | 5559.92 2013-12-14 00:00:00 | 5560.02 | 5565.00 | 5526.13 | 5528.60 | 167.76 | 931407.51 | 5552.02