# Last edited on 2013-12-17 15:28:48 by stolfilocal
# BTC-China 2013-12-14, five-minute inerval, relatively calm trading.
Timestamp           !      Open !      High !       Low !     Close !   V.BTC !     V.USD ! WTPrice
2013-12-14 00:00:00 | 5560.02 | 5565.00 | 5526.13 | 5528.60 |  167.76 |  931407.51 | 5552.02
2013-12-14 00:05:00 | 5528.60 | 5550.00 | 5527.00 | 5538.00 |  234.16 | 1296753.70 | 5537.80
2013-12-14 00:10:00 | 5538.00 | 5547.99 | 5530.90 | 5531.96 |  175.27 |  970139.97 | 5535.15
2013-12-14 00:15:00 | 5531.03 | 5531.03 | 5502.00 | 5513.62 |  221.31 | 1221155.19 | 5517.80
2013-12-14 00:20:00 | 5512.95 | 5528.00 | 5512.95 | 5520.00 |  101.55 |  560498.25 | 5519.43
2013-12-14 00:25:00 | 5520.00 | 5540.00 | 5515.10 | 5530.59 |  182.59 | 1008228.55 | 5521.88
2013-12-14 00:30:00 | 5531.03 | 5540.00 | 5530.00 | 5537.43 |  174.07 |  963820.28 | 5536.91
2013-12-14 00:35:00 | 5536.73 | 5538.85 | 5520.10 | 5520.10 |  125.66 |  695008.17 | 5531.04
2013-12-14 00:40:00 | 5526.50 | 5529.00 | 5520.00 | 5527.73 |   71.85 |  396832.11 | 5523.37
2013-12-14 00:45:00 | 5527.72 | 5527.72 | 5512.00 | 5516.07 |  138.11 |  762351.55 | 5519.85
2013-12-14 00:50:00 | 5515.02 | 5516.74 | 5514.14 | 5515.04 |   53.97 |  297679.01 | 5515.54
2013-12-14 00:55:00 | 5515.04 | 5523.00 | 5515.00 | 5518.00 |   71.96 |  397092.67 | 5518.09
2013-12-14 01:00:00 | 5519.59 | 5522.00 | 5515.03 | 5519.99 |   80.90 |  446428.64 | 5518.21
2013-12-14 01:05:00 | 5519.99 | 5521.00 | 5514.02 | 5514.50 |  116.74 |  643974.88 | 5516.36
2013-12-14 01:10:00 | 5514.02 | 5514.49 | 5501.00 | 5502.00 |  146.69 |  807491.90 | 5504.86
2013-12-14 01:15:00 | 5501.03 | 5516.88 | 5500.98 | 5502.00 |  136.02 |  749348.89 | 5509.11
2013-12-14 01:20:00 | 5501.26 | 5509.00 | 5484.00 | 5496.94 |  243.35 | 1336570.10 | 5492.47
2013-12-14 01:25:00 | 5496.00 | 5496.93 | 5485.01 | 5490.05 |  127.49 |  699860.78 | 5489.66
2013-12-14 01:30:00 | 5490.00 | 5495.00 | 5480.00 | 5483.78 |  283.94 | 1557007.48 | 5483.58
2013-12-14 01:35:00 | 5483.77 | 5495.98 | 5483.01 | 5493.11 |   87.79 |  482013.89 | 5490.28
2013-12-14 01:40:00 | 5493.12 | 5495.00 | 5488.98 | 5488.98 |   62.98 |  345954.47 | 5492.74
2013-12-14 01:45:00 | 5488.99 | 5495.00 | 5486.00 | 5492.44 |   97.82 |  537167.26 | 5491.50
2013-12-14 01:50:00 | 5492.44 | 5494.00 | 5490.51 | 5490.52 |   74.09 |  406865.80 | 5491.43
2013-12-14 01:55:00 | 5491.31 | 5492.01 | 5490.00 | 5490.88 |   56.33 |  309239.34 | 5490.27
2013-12-14 02:00:00 | 5490.88 | 5516.44 | 5490.01 | 5509.99 |  278.22 | 1531546.26 | 5504.88
2013-12-14 02:05:00 | 5509.99 | 5516.44 | 5494.00 | 5505.35 |  115.33 |  635247.93 | 5507.99
2013-12-14 02:10:00 | 5505.35 | 5509.34 | 5495.00 | 5496.10 |  124.16 |  683026.00 | 5501.40
2013-12-14 02:15:00 | 5496.09 | 5499.99 | 5490.00 | 5498.00 |  108.14 |  593988.09 | 5492.67
2013-12-14 02:20:00 | 5497.99 | 5500.00 | 5490.10 | 5492.89 |   87.25 |  479455.00 | 5494.93
2013-12-14 02:25:00 | 5491.00 | 5496.75 | 5490.00 | 5491.71 |   76.97 |  422638.25 | 5491.30
2013-12-14 02:30:00 | 5492.13 | 5492.74 | 5488.00 | 5488.00 |   50.72 |  278464.34 | 5490.77
2013-12-14 02:35:00 | 5488.00 | 5489.62 | 5475.00 | 5478.00 |  178.64 |  979213.60 | 5481.64
2013-12-14 02:40:00 | 5476.87 | 5479.97 | 5460.00 | 5461.21 |  183.67 | 1004434.19 | 5468.57
2013-12-14 02:45:00 | 5461.20 | 5475.00 | 5453.00 | 5462.90 |  208.14 | 1137175.75 | 5463.43
2013-12-14 02:50:00 | 5464.09 | 5473.00 | 5460.10 | 5472.00 |  133.62 |  730349.00 | 5466.07
2013-12-14 02:55:00 | 5472.99 | 5473.00 | 5466.09 | 5470.00 |   31.13 |  170295.95 | 5469.77
2013-12-14 03:00:00 | 5470.00 | 5470.00 | 5460.95 | 5465.03 |   99.24 |  542503.37 | 5466.58
2013-12-14 03:05:00 | 5465.03 | 5465.03 | 5461.01 | 5461.05 |   61.77 |  337432.89 | 5463.00
2013-12-14 03:10:00 | 5461.05 | 5462.19 | 5460.00 | 5460.23 |  110.48 |  603292.38 | 5460.90
2013-12-14 03:15:00 | 5460.23 | 5468.00 | 5460.01 | 5468.00 |   82.72 |  451914.39 | 5462.98
2013-12-14 03:20:00 | 5468.00 | 5483.62 | 5468.00 | 5478.90 |  181.57 |  993850.06 | 5473.68
2013-12-14 03:25:00 | 5477.99 | 5478.89 | 5460.01 | 5467.57 |  123.78 |  676947.47 | 5468.96
2013-12-14 03:30:00 | 5467.36 | 5469.99 | 5467.30 | 5469.87 |   91.29 |  499220.15 | 5468.45
2013-12-14 03:35:00 | 5469.06 | 5480.00 | 5469.06 | 5476.99 |   88.95 |  487117.08 | 5476.06
2013-12-14 03:40:00 | 5474.00 | 5477.00 | 5466.00 | 5470.00 |  129.70 |  709627.34 | 5471.34
2013-12-14 03:45:00 | 5470.00 | 5483.00 | 5463.00 | 5481.34 |  179.81 |  984352.40 | 5474.34
2013-12-14 03:50:00 | 5482.64 | 5483.00 | 5470.00 | 5474.00 |  239.08 | 1309131.33 | 5475.64
2013-12-14 03:55:00 | 5474.99 | 5479.00 | 5470.56 | 5478.00 |   43.76 |  239519.91 | 5473.74
2013-12-14 04:00:00 | 5478.33 | 5485.00 | 5467.37 | 5483.38 |  183.44 | 1004620.27 | 5476.68
2013-12-14 04:05:00 | 5482.02 | 5485.00 | 5479.00 | 5483.99 |   84.68 |  464329.44 | 5483.08
2013-12-14 04:10:00 | 5484.00 | 5489.00 | 5483.59 | 5486.97 |  133.54 |  732688.01 | 5486.82
2013-12-14 04:15:00 | 5486.39 | 5496.99 | 5481.46 | 5488.00 |  145.23 |  796908.24 | 5487.06
2013-12-14 04:20:00 | 5487.01 | 5496.99 | 5487.01 | 5488.70 |   61.76 |  339140.08 | 5491.35
2013-12-14 04:25:00 | 5488.30 | 5490.00 | 5485.00 | 5486.91 |  113.66 |  623672.85 | 5487.03
2013-12-14 04:30:00 | 5486.02 | 5495.00 | 5486.02 | 5491.78 |   85.93 |  471842.51 | 5491.20
2013-12-14 04:35:00 | 5492.99 | 5509.00 | 5492.99 | 5509.00 |  165.84 |  911945.32 | 5498.98
2013-12-14 04:40:00 | 5505.09 | 5510.00 | 5490.00 | 5493.94 |  250.32 | 1377227.14 | 5501.80
2013-12-14 04:45:00 | 5493.94 | 5507.00 | 5493.00 | 5495.04 |  147.38 |  810390.84 | 5498.65
2013-12-14 04:50:00 | 5495.63 | 5499.00 | 5495.12 | 5497.59 |   47.90 |  263306.41 | 5496.77
2013-12-14 04:55:00 | 5497.78 | 5497.99 | 5490.00 | 5490.01 |  247.75 | 1361264.30 | 5494.42
2013-12-14 05:00:00 | 5491.00 | 5495.00 | 5487.00 | 5491.11 |   91.20 |  500882.25 | 5492.07
2013-12-14 05:05:00 | 5492.68 | 5496.00 | 5487.00 | 5489.33 |  126.02 |  692025.83 | 5491.61
2013-12-14 05:10:00 | 5489.99 | 5490.00 | 5466.88 | 5481.10 |  201.15 | 1102110.72 | 5479.02
2013-12-14 05:15:00 | 5481.11 | 5497.12 | 5481.11 | 5490.00 |  237.34 | 1303101.64 | 5490.40
2013-12-14 05:20:00 | 5490.00 | 5495.00 | 5481.00 | 5483.00 |   65.50 |  359613.49 | 5490.37
2013-12-14 05:25:00 | 5483.00 | 5491.44 | 5480.70 | 5489.00 |   65.82 |  361070.40 | 5485.72
2013-12-14 05:30:00 | 5489.57 | 5490.00 | 5482.00 | 5483.58 |   69.66 |  382110.09 | 5485.52
2013-12-14 05:35:00 | 5482.02 | 5489.00 | 5482.00 | 5486.92 |   62.66 |  343650.19 | 5484.19
2013-12-14 05:40:00 | 5486.00 | 5486.99 | 5482.00 | 5485.84 |   66.30 |  363659.29 | 5485.06
2013-12-14 05:45:00 | 5485.84 | 5499.02 | 5485.00 | 5495.98 |  155.27 |  852602.97 | 5491.24
2013-12-14 05:50:00 | 5491.47 | 5495.97 | 5483.00 | 5483.90 |  140.38 |  770282.79 | 5487.05
2013-12-14 05:55:00 | 5483.12 | 5489.87 | 5483.12 | 5488.10 |   49.33 |  270661.33 | 5486.75
2013-12-14 06:00:00 | 5487.88 | 5487.88 | 5483.00 | 5485.99 |   70.64 |  387511.96 | 5485.73
2013-12-14 06:05:00 | 5486.00 | 5487.00 | 5483.20 | 5483.61 |   46.42 |  254674.97 | 5485.97
2013-12-14 06:10:00 | 5485.73 | 5485.73 | 5483.10 | 5483.20 |   51.33 |  281496.83 | 5483.63
2013-12-14 06:15:00 | 5483.80 | 5484.90 | 5466.88 | 5479.96 |  160.22 |  877783.41 | 5478.78
2013-12-14 06:20:00 | 5479.95 | 5480.00 | 5466.88 | 5468.97 |  111.04 |  607875.02 | 5474.48
2013-12-14 06:25:00 | 5473.99 | 5476.00 | 5466.00 | 5469.47 |  170.86 |  934364.01 | 5468.75
2013-12-14 06:30:00 | 5469.11 | 5469.98 | 5445.00 | 5446.00 |  676.02 | 3687035.15 | 5454.06
2013-12-14 06:35:00 | 5446.00 | 5446.00 | 5426.00 | 5439.99 |  323.55 | 1759530.07 | 5438.20
2013-12-14 06:40:00 | 5439.48 | 5445.70 | 5420.00 | 5435.00 |  400.57 | 2173489.12 | 5426.03
2013-12-14 06:45:00 | 5432.00 | 5436.00 | 5415.00 | 5430.00 |  311.59 | 1691127.12 | 5427.46
2013-12-14 06:50:00 | 5433.00 | 5449.00 | 5430.10 | 5443.00 |  214.19 | 1165328.71 | 5440.71
2013-12-14 06:55:00 | 5445.02 | 5446.99 | 5430.00 | 5439.00 |  148.12 |  805358.87 | 5437.28
2013-12-14 07:00:00 | 5436.01 | 5443.00 | 5433.00 | 5443.00 |  113.19 |  615458.95 | 5437.59
2013-12-14 07:05:00 | 5440.93 | 5448.00 | 5440.00 | 5443.63 |  158.28 |  861735.45 | 5444.37
2013-12-14 07:10:00 | 5441.13 | 5449.00 | 5441.13 | 5447.54 |  114.33 |  622542.51 | 5445.28
2013-12-14 07:15:00 | 5448.00 | 5449.00 | 5445.00 | 5447.99 |   64.02 |  348792.29 | 5448.35
2013-12-14 07:20:00 | 5446.21 | 5447.98 | 5444.00 | 5444.00 |   34.59 |  188396.46 | 5446.24
2013-12-14 07:25:00 | 5444.00 | 5444.84 | 5440.00 | 5440.69 |   54.00 |  293810.56 | 5441.44
2013-12-14 07:30:00 | 5440.00 | 5447.98 | 5432.11 | 5439.20 |  135.92 |  739373.47 | 5439.81
2013-12-14 07:35:00 | 5439.00 | 5445.34 | 5438.00 | 5441.86 |   31.18 |  169644.86 | 5440.47
2013-12-14 07:40:00 | 5440.12 | 5445.00 | 5438.33 | 5442.95 |   42.72 |  232457.27 | 5441.67
2013-12-14 07:45:00 | 5442.95 | 5443.52 | 5435.00 | 5442.00 |   58.20 |  316704.05 | 5441.46
2013-12-14 07:50:00 | 5442.00 | 5443.00 | 5436.57 | 5441.99 |   24.32 |  132311.84 | 5441.57
2013-12-14 07:55:00 | 5441.99 | 5449.49 | 5441.99 | 5444.98 |   86.04 |  468437.36 | 5444.41
2013-12-14 08:00:00 | 5444.43 | 5448.00 | 5442.05 | 5446.03 |   74.26 |  404319.02 | 5444.86
2013-12-14 08:05:00 | 5448.00 | 5464.00 | 5442.05 | 5460.01 |  190.80 | 1039910.00 | 5450.18
2013-12-14 08:10:00 | 5460.01 | 5460.01 | 5449.71 | 5460.01 |  149.80 |  816964.15 | 5453.77
2013-12-14 08:15:00 | 5460.01 | 5462.00 | 5452.00 | 5460.00 |   68.85 |  375766.05 | 5457.67
2013-12-14 08:20:00 | 5458.00 | 5466.00 | 5458.00 | 5464.47 |  107.04 |  584717.73 | 5462.41
2013-12-14 08:25:00 | 5464.47 | 5478.99 | 5461.50 | 5474.43 |  199.68 | 1091909.63 | 5468.38
2013-12-14 08:30:00 | 5478.99 | 5496.00 | 5470.80 | 5473.11 |  421.75 | 2313130.83 | 5484.65
2013-12-14 08:35:00 | 5472.51 | 5480.00 | 5461.01 | 5466.00 |  173.57 |  949456.86 | 5470.32
2013-12-14 08:40:00 | 5466.00 | 5469.00 | 5460.00 | 5460.50 |  122.00 |  666479.69 | 5462.99
2013-12-14 08:45:00 | 5460.50 | 5461.51 | 5451.00 | 5453.68 |  112.21 |  612207.39 | 5455.96
2013-12-14 08:50:00 | 5453.68 | 5455.00 | 5452.00 | 5453.67 |  117.08 |  638493.80 | 5453.44
2013-12-14 08:55:00 | 5454.40 | 5455.00 | 5440.00 | 5441.48 |  160.25 |  873146.52 | 5448.65
2013-12-14 09:00:00 | 5441.99 | 5453.99 | 5440.00 | 5446.00 |  104.49 |  568910.63 | 5444.49
2013-12-14 09:05:00 | 5446.64 | 5465.00 | 5443.41 | 5450.00 |  102.37 |  558468.62 | 5455.50
2013-12-14 09:10:00 | 5454.00 | 5456.00 | 5447.00 | 5449.00 |   98.75 |  538511.22 | 5453.33
2013-12-14 09:15:00 | 5450.00 | 5450.13 | 5445.00 | 5445.51 |   99.97 |  544459.96 | 5446.40
2013-12-14 09:20:00 | 5448.99 | 5453.00 | 5445.00 | 5448.94 |   60.61 |  330195.40 | 5448.32
2013-12-14 09:25:00 | 5447.00 | 5447.00 | 5440.00 | 5440.00 |   72.84 |  396535.05 | 5443.84
2013-12-14 09:30:00 | 5441.00 | 5445.21 | 5440.00 | 5444.90 |   63.32 |  344571.03 | 5441.65
2013-12-14 09:35:00 | 5444.90 | 5444.90 | 5431.00 | 5437.11 |  149.64 |  813688.34 | 5437.82
2013-12-14 09:40:00 | 5438.84 | 5438.84 | 5429.96 | 5429.96 |  110.74 |  601556.31 | 5432.25
2013-12-14 09:45:00 | 5429.96 | 5449.00 | 5425.00 | 5444.99 |  271.89 | 1477412.68 | 5433.88
2013-12-14 09:50:00 | 5444.99 | 5444.99 | 5378.86 | 5394.25 |  650.59 | 3518133.49 | 5407.59
2013-12-14 09:55:00 | 5394.25 | 5419.99 | 5381.00 | 5410.00 |  277.40 | 1497919.99 | 5399.86
2013-12-14 10:00:00 | 5405.33 | 5406.50 | 5382.00 | 5393.00 |  333.56 | 1798505.27 | 5391.93
2013-12-14 10:05:00 | 5399.98 | 5429.96 | 5391.48 | 5400.01 |  185.20 | 1001911.84 | 5409.83
2013-12-14 10:10:00 | 5399.99 | 5406.00 | 5385.50 | 5392.00 |  230.94 | 1245244.50 | 5391.98
2013-12-14 10:15:00 | 5391.99 | 5407.72 | 5390.00 | 5404.18 |  143.34 |  773708.70 | 5397.87
2013-12-14 10:20:00 | 5404.19 | 5419.98 | 5398.00 | 5414.00 |  207.68 | 1123711.11 | 5410.70
2013-12-14 10:25:00 | 5412.43 | 5413.31 | 5390.00 | 5408.24 |  135.61 |  732787.84 | 5403.64
2013-12-14 10:30:00 | 5408.02 | 5420.01 | 5407.00 | 5417.03 |  166.34 |  900690.11 | 5414.85
2013-12-14 10:35:00 | 5417.03 | 5430.00 | 5405.00 | 5412.60 |  190.81 | 1033135.38 | 5414.56
2013-12-14 10:40:00 | 5414.00 | 5414.00 | 5408.00 | 5408.68 |   69.61 |  376655.79 | 5410.56
2013-12-14 10:45:00 | 5408.68 | 5416.03 | 5408.01 | 5410.39 |   98.42 |  532486.94 | 5410.63
2013-12-14 10:50:00 | 5410.40 | 5415.00 | 5410.00 | 5410.00 |  104.60 |  566068.65 | 5411.59
2013-12-14 10:55:00 | 5410.00 | 5415.00 | 5409.00 | 5413.00 |  110.10 |  595847.01 | 5412.02
2013-12-14 11:00:00 | 5413.00 | 5419.00 | 5411.00 | 5416.90 |  138.50 |  749979.33 | 5414.94
2013-12-14 11:05:00 | 5416.41 | 5418.00 | 5413.45 | 5417.52 |   99.46 |  538642.29 | 5415.67
2013-12-14 11:10:00 | 5416.01 | 5421.00 | 5415.68 | 5419.00 |   91.43 |  495437.82 | 5419.06
2013-12-14 11:15:00 | 5418.49 | 5421.00 | 5416.38 | 5419.94 |   96.41 |  522426.02 | 5418.68
2013-12-14 11:20:00 | 5419.82 | 5425.00 | 5419.82 | 5420.00 |  146.65 |  794989.81 | 5421.08
2013-12-14 11:25:00 | 5420.00 | 5422.10 | 5411.00 | 5412.90 |  159.38 |  863369.84 | 5417.09
2013-12-14 11:30:00 | 5412.89 | 5415.00 | 5408.10 | 5408.10 |  179.90 |  973420.79 | 5410.78
2013-12-14 11:35:00 | 5408.10 | 5408.79 | 5389.01 | 5389.01 |  268.95 | 1452520.87 | 5400.79
2013-12-14 11:40:00 | 5389.01 | 5390.00 | 5365.00 | 5370.00 |  315.91 | 1699622.10 | 5380.15
2013-12-14 11:45:00 | 5371.85 | 5382.85 | 5325.00 | 5325.00 |  560.32 | 2995138.94 | 5345.38
2013-12-14 11:50:00 | 5325.00 | 5377.99 | 5311.00 | 5346.49 |  479.96 | 2557493.98 | 5328.58
2013-12-14 11:55:00 | 5346.50 | 5350.01 | 5320.00 | 5335.00 |  377.91 | 2016830.45 | 5336.82
2013-12-14 12:00:00 | 5335.00 | 5339.98 | 5310.71 | 5324.21 |  351.88 | 1872972.17 | 5322.83
2013-12-14 12:05:00 | 5324.21 | 5350.00 | 5320.00 | 5325.01 |  272.73 | 1455087.69 | 5335.37
2013-12-14 12:10:00 | 5335.88 | 5340.00 | 5321.06 | 5333.51 |  211.31 | 1126237.05 | 5329.84
2013-12-14 12:15:00 | 5333.51 | 5345.44 | 5332.00 | 5341.59 |  239.16 | 1276751.05 | 5338.55
2013-12-14 12:20:00 | 5341.59 | 5365.00 | 5340.00 | 5354.99 |  198.57 | 1062375.66 | 5350.10
2013-12-14 12:25:00 | 5354.99 | 5358.88 | 5345.00 | 5358.88 |  240.09 | 1285135.88 | 5352.70
2013-12-14 12:30:00 | 5358.88 | 5369.00 | 5353.00 | 5357.00 |  222.87 | 1195226.26 | 5362.89
2013-12-14 12:35:00 | 5356.93 | 5360.00 | 5340.00 | 5342.00 |  260.09 | 1390488.46 | 5346.12
2013-12-14 12:40:00 | 5342.00 | 5343.80 | 5300.00 | 5331.01 |  468.25 | 2490790.11 | 5319.41
2013-12-14 12:45:00 | 5331.01 | 5332.01 | 5315.00 | 5318.03 |  178.79 |  951508.62 | 5321.87
2013-12-14 12:50:00 | 5319.73 | 5319.98 | 5279.00 | 5290.01 |  659.89 | 3496112.25 | 5298.05
2013-12-14 12:55:00 | 5290.01 | 5304.00 | 5252.01 | 5252.01 |  584.37 | 3087413.83 | 5283.32
2013-12-14 13:00:00 | 5252.01 | 5269.36 | 5200.00 | 5200.00 |  876.24 | 4586923.76 | 5234.77
2013-12-14 13:05:00 | 5200.00 | 5235.00 | 5130.00 | 5160.00 | 1106.24 | 5734922.74 | 5184.16
2013-12-14 13:10:00 | 5150.50 | 5180.00 | 5101.00 | 5127.00 |  772.09 | 3958850.15 | 5127.43
2013-12-14 13:15:00 | 5128.81 | 5186.00 | 5115.01 | 5186.00 |  772.21 | 3973494.32 | 5145.65
2013-12-14 13:20:00 | 5186.00 | 5288.02 | 5159.00 | 5248.01 |  737.96 | 3844511.29 | 5209.65
2013-12-14 13:25:00 | 5250.00 | 5288.02 | 5201.11 | 5201.11 |  707.15 | 3719603.64 | 5260.03
2013-12-14 13:30:00 | 5201.11 | 5249.00 | 5200.00 | 5236.00 |  500.43 | 2611134.50 | 5217.80
2013-12-14 13:35:00 | 5237.00 | 5259.90 | 5235.00 | 5252.50 |  576.80 | 3027538.26 | 5248.83
2013-12-14 13:40:00 | 5252.01 | 5265.00 | 5235.00 | 5249.99 |  513.60 | 2696551.79 | 5250.34
2013-12-14 13:45:00 | 5249.99 | 5270.00 | 5249.99 | 5269.96 |  449.54 | 2365665.96 | 5262.43
2013-12-14 13:50:00 | 5266.99 | 5268.65 | 5235.00 | 5236.00 |  630.94 | 3311834.87 | 5249.08
2013-12-14 13:55:00 | 5236.00 | 5240.01 | 5201.00 | 5215.00 |  446.43 | 2328727.00 | 5216.34
2013-12-14 14:00:00 | 5213.45 | 5248.99 | 5210.00 | 5226.57 |  370.99 | 1939513.33 | 5227.95
2013-12-14 14:05:00 | 5226.57 | 5233.02 | 5216.01 | 5217.92 |  214.49 | 1120997.84 | 5226.34
2013-12-14 14:10:00 | 5217.92 | 5225.00 | 5201.01 | 5201.01 |  350.41 | 1826436.16 | 5212.31
2013-12-14 14:15:00 | 5205.00 | 5229.87 | 5201.01 | 5226.73 |  345.33 | 1802745.01 | 5220.38
2013-12-14 14:20:00 | 5226.39 | 5227.74 | 5212.00 | 5219.00 |  222.99 | 1164175.49 | 5220.66
2013-12-14 14:25:00 | 5216.80 | 5224.99 | 5213.91 | 5216.99 |  169.89 |  886493.89 | 5217.95
2013-12-14 14:30:00 | 5216.99 | 5227.96 | 5215.17 | 5221.98 |  172.91 |  902824.08 | 5221.29
2013-12-14 14:35:00 | 5222.00 | 5240.00 | 5222.00 | 5235.00 |  423.81 | 2217117.35 | 5231.37
2013-12-14 14:40:00 | 5235.00 | 5238.99 | 5225.00 | 5235.00 |  279.67 | 1463053.42 | 5231.38
2013-12-14 14:45:00 | 5235.00 | 5246.00 | 5230.00 | 5232.13 |  281.15 | 1472226.37 | 5236.39
2013-12-14 14:50:00 | 5232.11 | 5246.99 | 5230.27 | 5240.13 |  226.55 | 1187268.55 | 5240.60
2013-12-14 14:55:00 | 5240.12 | 5271.00 | 5240.12 | 5260.56 |  387.03 | 2033136.59 | 5253.13
2013-12-14 15:00:00 | 5260.56 | 5333.00 | 5259.90 | 5286.00 |  613.27 | 3241301.66 | 5285.31
2013-12-14 15:05:00 | 5289.96 | 5350.00 | 5275.00 | 5275.00 |  551.87 | 2930872.36 | 5310.84
2013-12-14 15:10:00 | 5275.00 | 5281.70 | 5220.00 | 5250.10 |  570.57 | 2999166.57 | 5256.49
2013-12-14 15:15:00 | 5258.90 | 5290.00 | 5251.00 | 5253.00 |  437.11 | 2302955.11 | 5268.65
2013-12-14 15:20:00 | 5260.99 | 5285.96 | 5251.04 | 5285.00 |  245.43 | 1293606.21 | 5270.71
2013-12-14 15:25:00 | 5285.00 | 5300.00 | 5260.00 | 5292.00 |  355.93 | 1879074.59 | 5279.40
2013-12-14 15:30:00 | 5292.00 | 5365.88 | 5292.00 | 5300.00 |  764.91 | 4066108.73 | 5315.82
2013-12-14 15:35:00 | 5300.00 | 5314.99 | 5290.00 | 5309.10 |  291.07 | 1542565.55 | 5299.73
2013-12-14 15:40:00 | 5309.10 | 5317.96 | 5305.00 | 5316.21 |  235.96 | 1253433.85 | 5312.02
2013-12-14 15:45:00 | 5316.97 | 5349.00 | 5316.97 | 5345.00 |  366.01 | 1952942.51 | 5335.82
2013-12-14 15:50:00 | 5347.56 | 5375.00 | 5341.94 | 5361.99 |  612.10 | 3282360.34 | 5362.48
2013-12-14 15:55:00 | 5361.99 | 5370.00 | 5316.03 | 5340.00 |  456.18 | 2439624.18 | 5348.00
2013-12-14 16:00:00 | 5345.25 | 5368.95 | 5342.43 | 5365.10 |  345.15 | 1847906.90 | 5353.92
2013-12-14 16:05:00 | 5367.00 | 5370.00 | 5344.80 | 5361.99 |  436.95 | 2341292.16 | 5358.27
2013-12-14 16:10:00 | 5362.01 | 5363.00 | 5341.00 | 5347.00 |  301.27 | 1611951.97 | 5350.56
2013-12-14 16:15:00 | 5348.52 | 5359.60 | 5345.00 | 5350.00 |  233.76 | 1250579.63 | 5349.82
2013-12-14 16:20:00 | 5349.50 | 5351.89 | 5346.23 | 5346.57 |  105.21 |  562847.09 | 5349.95
2013-12-14 16:25:00 | 5348.11 | 5348.11 | 5321.10 | 5329.00 |  452.73 | 2414480.43 | 5333.22
2013-12-14 16:30:00 | 5325.24 | 5340.00 | 5321.10 | 5329.42 |  150.64 |  803224.01 | 5332.25
2013-12-14 16:35:00 | 5329.00 | 5335.00 | 5324.00 | 5332.22 |  173.48 |  924363.89 | 5328.51
2013-12-14 16:40:00 | 5333.01 | 5335.00 | 5326.75 | 5328.19 |  108.48 |  578568.85 | 5333.41
2013-12-14 16:45:00 | 5330.58 | 5330.58 | 5325.00 | 5330.00 |  115.15 |  613565.20 | 5328.26
2013-12-14 16:50:00 | 5330.00 | 5336.00 | 5329.90 | 5336.00 |  187.61 | 1000856.09 | 5334.77
2013-12-14 16:55:00 | 5335.50 | 5345.00 | 5334.24 | 5339.38 |  101.78 |  543176.88 | 5336.98
2013-12-14 17:00:00 | 5339.38 | 5350.00 | 5339.38 | 5348.88 |  202.37 | 1082031.93 | 5346.91
2013-12-14 17:05:00 | 5345.00 | 5347.99 | 5336.00 | 5345.98 |  123.28 |  658630.87 | 5342.69
2013-12-14 17:10:00 | 5345.96 | 5345.99 | 5330.00 | 5332.91 |   83.17 |  443761.74 | 5335.73
2013-12-14 17:15:00 | 5331.48 | 5334.00 | 5323.10 | 5329.89 |   96.39 |  513404.88 | 5326.27
2013-12-14 17:20:00 | 5328.51 | 5335.00 | 5328.50 | 5331.99 |  102.89 |  548464.98 | 5330.75
2013-12-14 17:25:00 | 5332.33 | 5333.90 | 5325.00 | 5327.13 |   36.97 |  196965.51 | 5328.43
2013-12-14 17:30:00 | 5327.12 | 5327.12 | 5321.00 | 5321.66 |   75.98 |  404418.68 | 5322.56
2013-12-14 17:35:00 | 5321.66 | 5333.95 | 5321.00 | 5332.98 |   46.66 |  248587.87 | 5327.19
2013-12-14 17:40:00 | 5332.49 | 5333.00 | 5321.00 | 5324.00 |   76.23 |  406151.51 | 5327.70
2013-12-14 17:45:00 | 5322.26 | 5327.00 | 5320.10 | 5321.48 |   61.42 |  326944.41 | 5322.92
2013-12-14 17:50:00 | 5321.47 | 5321.47 | 5308.01 | 5308.01 |   52.76 |  280508.88 | 5316.80
2013-12-14 17:55:00 | 5313.01 | 5316.89 | 5308.01 | 5315.00 |   40.08 |  213001.82 | 5314.28
2013-12-14 18:00:00 | 5314.97 | 5315.00 | 5311.00 | 5314.79 |   29.07 |  154451.93 | 5314.02
2013-12-14 18:05:00 | 5314.79 | 5315.99 | 5225.50 | 5284.74 |  451.01 | 2375549.60 | 5267.24
2013-12-14 18:10:00 | 5277.20 | 5284.74 | 5231.01 | 5247.01 |   92.82 |  488462.82 | 5262.30
2013-12-14 18:15:00 | 5247.01 | 5256.10 | 5230.05 | 5256.10 |  172.02 |  902537.04 | 5246.67
2013-12-14 18:20:00 | 5256.10 | 5290.00 | 5256.01 | 5274.99 |   98.10 |  516755.50 | 5267.69
2013-12-14 18:25:00 | 5274.99 | 5298.99 | 5274.00 | 5298.41 |   68.20 |  360886.69 | 5291.75
2013-12-14 18:30:00 | 5298.90 | 5299.75 | 5256.10 | 5281.26 |  141.47 |  745099.25 | 5266.80
2013-12-14 18:35:00 | 5281.25 | 5287.35 | 5270.10 | 5278.63 |   26.99 |  142555.36 | 5281.78
2013-12-14 18:40:00 | 5278.10 | 5279.05 | 5260.00 | 5267.94 |   33.09 |  174494.01 | 5272.84
2013-12-14 18:45:00 | 5268.00 | 5285.00 | 5267.94 | 5285.00 |   28.42 |  149914.27 | 5274.77
2013-12-14 18:50:00 | 5284.99 | 5295.00 | 5282.32 | 5293.98 |   12.77 |   67518.59 | 5289.35
2013-12-14 18:55:00 | 5293.98 | 5294.08 | 5270.00 | 5270.00 |   24.24 |  128152.98 | 5287.71
2013-12-14 19:00:00 | 5275.30 | 5284.01 | 5270.02 | 5280.00 |   31.19 |  164679.88 | 5280.40
2013-12-14 19:05:00 | 5280.00 | 5285.00 | 5271.29 | 5280.00 |   35.55 |  187778.37 | 5281.50
2013-12-14 19:10:00 | 5279.10 | 5280.01 | 5273.36 | 5280.00 |   14.32 |   75622.70 | 5279.44
2013-12-14 19:15:00 | 5280.00 | 5286.01 | 5279.49 | 5279.49 |   14.72 |   77732.00 | 5281.78
2013-12-14 19:20:00 | 5279.49 | 5279.87 | 5263.99 | 5265.00 |   51.60 |  272128.26 | 5273.39
2013-12-14 19:25:00 | 5265.00 | 5276.90 | 5263.00 | 5276.90 |   21.53 |  113462.30 | 5271.19
2013-12-14 19:30:00 | 5275.69 | 5279.90 | 5267.20 | 5272.41 |   20.19 |  106499.05 | 5274.84
2013-12-14 19:35:00 | 5273.79 | 5274.02 | 5270.10 | 5274.02 |    5.32 |   28055.74 | 5273.64
2013-12-14 19:40:00 | 5273.51 | 5278.00 | 5270.56 | 5278.00 |    5.60 |   29524.72 | 5274.16
2013-12-14 19:45:00 | 5275.71 | 5277.90 | 5275.00 | 5277.55 |    7.62 |   40192.32 | 5275.27
2013-12-14 19:50:00 | 5277.55 | 5278.00 | 5270.10 | 5270.10 |    7.27 |   38364.83 | 5275.69
2013-12-14 19:55:00 | 5271.59 | 5297.97 | 5270.12 | 5297.97 |   16.92 |   89393.12 | 5283.28
2013-12-14 20:00:00 | 5278.90 | 5297.89 | 5278.90 | 5294.50 |    9.81 |   51925.54 | 5292.04
2013-12-14 20:05:00 | 5296.90 | 5322.50 | 5294.00 | 5300.00 |   45.64 |  241883.50 | 5300.16
2013-12-14 20:10:00 | 5300.00 | 5307.48 | 5296.81 | 5307.48 |   13.47 |   71408.91 | 5301.72
2013-12-14 20:15:00 | 5309.90 | 5319.13 | 5307.00 | 5319.12 |   22.10 |  117403.15 | 5312.36
2013-12-14 20:20:00 | 5316.94 | 5320.51 | 5309.00 | 5320.51 |   27.78 |  147721.00 | 5317.91
2013-12-14 20:25:00 | 5321.01 | 5328.56 | 5321.00 | 5326.30 |   21.87 |  116394.74 | 5323.34
2013-12-14 20:30:00 | 5326.05 | 5331.26 | 5300.00 | 5315.00 |   66.16 |  352300.19 | 5325.38
2013-12-14 20:35:00 | 5315.54 | 5318.12 | 5301.02 | 5317.98 |   34.67 |  184343.89 | 5316.95
2013-12-14 20:40:00 | 5317.99 | 5318.00 | 5313.10 | 5315.00 |   23.98 |  127488.62 | 5316.68
2013-12-14 20:45:00 | 5315.89 | 5316.09 | 5302.00 | 5302.00 |   16.53 |   87788.41 | 5310.85
2013-12-14 20:50:00 | 5308.05 | 5310.05 | 5308.05 | 5309.10 |    6.82 |   36195.44 | 5309.58
2013-12-14 20:55:00 | 5309.65 | 5313.44 | 5301.00 | 5306.92 |   12.42 |   65901.89 | 5308.25
2013-12-14 21:00:00 | 5307.90 | 5309.01 | 5301.00 | 5306.21 |   15.12 |   80236.78 | 5306.67
2013-12-14 21:05:00 | 5304.41 | 5307.22 | 5301.01 | 5301.01 |   13.65 |   72401.29 | 5304.51
2013-12-14 21:10:00 | 5303.33 | 5307.85 | 5300.00 | 5300.00 |   32.37 |  171641.82 | 5302.82
2013-12-14 21:15:00 | 5302.49 | 5305.00 | 5301.10 | 5305.00 |   15.20 |   80626.85 | 5303.00
2013-12-14 21:20:00 | 5304.99 | 5309.90 | 5300.55 | 5301.90 |    6.85 |   36324.97 | 5304.46
2013-12-14 21:25:00 | 5301.90 | 5305.00 | 5300.55 | 5301.69 |   20.52 |  108852.84 | 5303.94
2013-12-14 21:30:00 | 5301.10 | 5305.00 | 5299.44 | 5299.48 |   50.18 |  266002.05 | 5300.85
2013-12-14 21:35:00 | 5297.03 | 5301.47 | 5294.47 | 5297.00 |   23.37 |  123743.30 | 5295.87
2013-12-14 21:40:00 | 5297.00 | 5297.00 | 5291.01 | 5295.51 |    9.11 |   48229.60 | 5294.72
2013-12-14 21:45:00 | 5295.52 | 5299.90 | 5292.00 | 5293.82 |    3.60 |   19063.51 | 5295.42
2013-12-14 21:50:00 | 5294.23 | 5309.80 | 5291.01 | 5299.02 |   22.25 |  117884.91 | 5297.25
2013-12-14 21:55:00 | 5293.41 | 5300.00 | 5291.31 | 5299.90 |    3.34 |   17682.10 | 5298.80
2013-12-14 22:00:00 | 5299.90 | 5299.99 | 5292.10 | 5292.58 |   11.50 |   60936.78 | 5298.39
2013-12-14 22:05:00 | 5293.60 | 5295.28 | 5292.11 | 5294.67 |   14.02 |   74215.51 | 5294.68
2013-12-14 22:10:00 | 5294.50 | 5300.00 | 5293.29 | 5299.98 |   20.41 |  108098.96 | 5296.11
2013-12-14 22:15:00 | 5299.98 | 5310.01 | 5299.98 | 5309.99 |   19.97 |  105911.99 | 5304.35
2013-12-14 22:20:00 | 5309.99 | 5318.00 | 5301.21 | 5308.92 |   39.88 |  211732.78 | 5309.78
2013-12-14 22:25:00 | 5310.00 | 5310.00 | 5303.10 | 5308.89 |   16.47 |   87397.10 | 5305.15
2013-12-14 22:30:00 | 5308.90 | 5310.00 | 5300.00 | 5300.00 |   27.71 |  147073.76 | 5307.41
2013-12-14 22:35:00 | 5300.01 | 5304.90 | 5298.00 | 5302.60 |   16.90 |   89555.00 | 5300.37
2013-12-14 22:40:00 | 5302.59 | 5304.71 | 5301.00 | 5301.01 |   12.47 |   66119.36 | 5302.27
2013-12-14 22:45:00 | 5302.00 | 5302.59 | 5295.00 | 5295.00 |   42.77 |  226657.66 | 5299.08
2013-12-14 22:50:00 | 5298.24 | 5300.00 | 5225.50 | 5250.00 |  267.25 | 1403871.73 | 5253.13
2013-12-14 22:55:00 | 5250.00 | 5272.00 | 5225.53 | 5269.98 |   47.80 |  251343.17 | 5258.34
2013-12-14 23:00:00 | 5269.98 | 5270.00 | 5250.00 | 5257.00 |   51.54 |  271294.49 | 5263.46
2013-12-14 23:05:00 | 5257.01 | 5260.00 | 5249.98 | 5259.77 |   72.24 |  379665.47 | 5255.61
2013-12-14 23:10:00 | 5259.77 | 5286.00 | 5259.00 | 5272.30 |   51.93 |  273951.28 | 5275.19
2013-12-14 23:15:00 | 5272.31 | 5284.99 | 5261.67 | 5265.67 |   61.17 |  322506.40 | 5271.95
2013-12-14 23:20:00 | 5268.20 | 5269.00 | 5265.10 | 5266.47 |   11.41 |   60091.79 | 5267.98
2013-12-14 23:25:00 | 5266.49 | 5267.19 | 5235.03 | 5242.90 |  129.61 |  680545.61 | 5250.64
2013-12-14 23:30:00 | 5242.88 | 5263.96 | 5230.00 | 5263.96 |   92.81 |  486386.82 | 5240.56
2013-12-14 23:35:00 | 5252.89 | 5255.00 | 5228.04 | 5235.09 |   42.07 |  220347.92 | 5237.53
2013-12-14 23:40:00 | 5235.10 | 5246.98 | 5235.09 | 5245.34 |   34.48 |  180696.18 | 5241.37
2013-12-14 23:45:00 | 5246.97 | 5256.99 | 5235.39 | 5244.98 |   34.99 |  183558.74 | 5246.18
2013-12-14 23:50:00 | 5244.98 | 5245.00 | 5242.00 | 5244.00 |   36.38 |  190794.01 | 5244.76
2013-12-14 23:55:00 | 5244.00 | 5250.76 | 5244.00 | 5250.22 |   32.93 |  172734.92 | 5245.36
2013-12-15 00:00:00 | 5251.00 | 5265.90 | 5250.76 | 5261.83 |   66.65 |  350592.88 | 5260.44