# Last edited on 2013-12-17 15:56:18 by stolfilocal
# Exchange BTCChina (CNY per BTC) 2013-12-15, 5-minute intervals.
# Calm trade in the first half, semi-crash and chaotic afterwards.
Timestamp           !    Open !    High !     Low !   Close !   V.BTC !      V.CNY ! WTPrice
2013-12-15 00:00:00 | 5251.00 | 5265.90 | 5250.76 | 5261.83 |   66.65 |  350592.88 | 5260.44
2013-12-15 00:05:00 | 5261.84 | 5261.93 | 5247.00 | 5256.99 |   62.43 |  328144.52 | 5256.37
2013-12-15 00:10:00 | 5256.99 | 5258.74 | 5251.39 | 5254.42 |   23.89 |  125559.64 | 5255.08
2013-12-15 00:15:00 | 5254.41 | 5255.00 | 5248.14 | 5250.00 |   68.51 |  359780.02 | 5251.27
2013-12-15 00:20:00 | 5249.98 | 5254.00 | 5245.00 | 5249.01 |   50.59 |  265558.10 | 5248.91
2013-12-15 00:25:00 | 5249.90 | 5255.00 | 5248.26 | 5254.00 |   44.17 |  231904.97 | 5250.52
2013-12-15 00:30:00 | 5254.11 | 5260.00 | 5250.32 | 5253.26 |   55.97 |  294194.04 | 5256.09
2013-12-15 00:35:00 | 5253.27 | 5259.43 | 5252.00 | 5252.79 |   48.91 |  256950.69 | 5253.86
2013-12-15 00:40:00 | 5254.71 | 5271.87 | 5253.00 | 5260.01 |   64.15 |  337379.67 | 5259.56
2013-12-15 00:45:00 | 5265.00 | 5277.98 | 5260.00 | 5265.10 |   52.04 |  274074.44 | 5266.61
2013-12-15 00:50:00 | 5265.69 | 5265.69 | 5256.03 | 5256.50 |   62.65 |  329487.60 | 5259.52
2013-12-15 00:55:00 | 5260.02 | 5265.00 | 5260.02 | 5262.02 |   58.76 |  309214.98 | 5262.61
2013-12-15 01:00:00 | 5262.03 | 5265.31 | 5253.00 | 5253.00 |  204.30 | 1074078.31 | 5257.38
2013-12-15 01:05:00 | 5255.25 | 5260.00 | 5250.01 | 5255.80 |  117.51 |  617323.76 | 5253.19
2013-12-15 01:10:00 | 5255.79 | 5257.28 | 5250.11 | 5253.54 |   67.02 |  351936.32 | 5251.13
2013-12-15 01:15:00 | 5251.05 | 5251.05 | 5231.00 | 5231.00 |  167.19 |  876559.87 | 5242.83
2013-12-15 01:20:00 | 5239.99 | 5239.99 | 5231.00 | 5231.10 |  113.64 |  594534.31 | 5231.64
2013-12-15 01:25:00 | 5231.10 | 5232.76 | 5226.00 | 5232.76 |  175.40 |  917557.13 | 5231.32
2013-12-15 01:30:00 | 5230.99 | 5235.00 | 5225.50 | 5227.02 |  128.18 |  670063.06 | 5227.39
2013-12-15 01:35:00 | 5227.02 | 5239.99 | 5226.99 | 5234.99 |   82.43 |  431248.48 | 5231.82
2013-12-15 01:40:00 | 5233.84 | 5234.83 | 5232.49 | 5233.99 |   28.22 |  147697.45 | 5233.60
2013-12-15 01:45:00 | 5234.26 | 5250.00 | 5233.99 | 5250.00 |   67.43 |  353414.08 | 5241.35
2013-12-15 01:50:00 | 5246.01 | 5250.00 | 5233.00 | 5235.77 |   90.14 |  473019.46 | 5247.55
2013-12-15 01:55:00 | 5235.85 | 5244.96 | 5235.00 | 5238.10 |   52.74 |  276164.06 | 5236.63
2013-12-15 02:00:00 | 5238.11 | 5241.99 | 5235.10 | 5239.88 |   78.01 |  408763.10 | 5240.15
2013-12-15 02:05:00 | 5239.61 | 5239.99 | 5235.00 | 5236.90 |   80.52 |  421788.08 | 5238.04
2013-12-15 02:10:00 | 5236.90 | 5237.45 | 5225.50 | 5226.01 |  278.54 | 1456154.53 | 5227.85
2013-12-15 02:15:00 | 5231.00 | 5235.00 | 5225.00 | 5229.99 |  124.63 |  651593.48 | 5228.39
2013-12-15 02:20:00 | 5229.87 | 5229.99 | 5210.00 | 5210.00 |  419.10 | 2187385.87 | 5219.25
2013-12-15 02:25:00 | 5210.00 | 5210.98 | 5189.99 | 5191.00 |  441.37 | 2294591.18 | 5198.76
2013-12-15 02:30:00 | 5192.00 | 5218.00 | 5191.00 | 5211.00 |  220.00 | 1145573.03 | 5207.22
2013-12-15 02:35:00 | 5211.00 | 5227.64 | 5200.00 | 5201.99 |  235.53 | 1228082.90 | 5214.24
2013-12-15 02:40:00 | 5201.99 | 5203.00 | 5192.03 | 5200.00 |  178.24 |  926895.98 | 5200.42
2013-12-15 02:45:00 | 5199.00 | 5200.00 | 5181.00 | 5200.00 |  375.85 | 1950364.14 | 5189.26
2013-12-15 02:50:00 | 5199.00 | 5200.00 | 5168.81 | 5170.27 |  378.64 | 1963330.06 | 5185.26
2013-12-15 02:55:00 | 5170.97 | 5191.00 | 5164.00 | 5164.70 |  138.78 |  717978.56 | 5173.50
2013-12-15 03:00:00 | 5164.90 | 5167.02 | 5151.00 | 5154.99 |  441.38 | 2275604.82 | 5155.72
2013-12-15 03:05:00 | 5152.03 | 5156.89 | 5110.00 | 5115.90 |  652.94 | 3355316.09 | 5138.75
2013-12-15 03:10:00 | 5115.90 | 5165.10 | 5115.90 | 5165.10 |  474.11 | 2435923.53 | 5137.92
2013-12-15 03:15:00 | 5159.97 | 5179.00 | 5150.00 | 5156.05 |  317.49 | 1640112.96 | 5165.81
2013-12-15 03:20:00 | 5157.00 | 5171.00 | 5150.00 | 5161.04 |  162.39 |  838322.62 | 5162.37
2013-12-15 03:25:00 | 5161.05 | 5168.98 | 5147.00 | 5150.00 |  192.99 |  995294.53 | 5157.37
2013-12-15 03:30:00 | 5150.00 | 5150.01 | 5135.51 | 5145.39 |  226.56 | 1164619.86 | 5140.49
2013-12-15 03:35:00 | 5145.39 | 5150.00 | 5106.00 | 5108.59 |  428.00 | 2190972.42 | 5119.06
2013-12-15 03:40:00 | 5108.59 | 5109.01 | 5077.19 | 5088.00 |  667.99 | 3406650.67 | 5099.86
2013-12-15 03:45:00 | 5087.96 | 5130.00 | 5077.19 | 5120.01 |  394.88 | 2012786.83 | 5097.28
2013-12-15 03:50:00 | 5122.02 | 5136.00 | 5069.69 | 5083.43 |  419.26 | 2136363.15 | 5095.56
2013-12-15 03:55:00 | 5083.43 | 5097.00 | 5077.00 | 5080.00 |  369.79 | 1880643.80 | 5085.68
2013-12-15 04:00:00 | 5080.00 | 5080.00 | 5050.00 | 5072.99 |  588.16 | 2975631.14 | 5059.26
2013-12-15 04:05:00 | 5072.00 | 5072.98 | 5051.20 | 5060.00 |  228.52 | 1156122.78 | 5059.18
2013-12-15 04:10:00 | 5058.90 | 5088.48 | 5058.00 | 5059.97 |  253.77 | 1286191.56 | 5068.28
2013-12-15 04:15:00 | 5060.00 | 5082.00 | 5056.30 | 5080.01 |  224.11 | 1135738.68 | 5067.89
2013-12-15 04:20:00 | 5080.01 | 5147.99 | 5080.01 | 5109.01 |  566.40 | 2897497.57 | 5115.67
2013-12-15 04:25:00 | 5109.01 | 5139.00 | 5109.00 | 5119.11 |  343.87 | 1760708.81 | 5120.24
2013-12-15 04:30:00 | 5119.11 | 5139.00 | 5115.00 | 5134.90 |  225.09 | 1154253.98 | 5128.01
2013-12-15 04:35:00 | 5135.00 | 5138.00 | 5102.00 | 5118.34 |  358.86 | 1837405.35 | 5120.06
2013-12-15 04:40:00 | 5118.34 | 5124.99 | 5107.00 | 5114.00 |  214.14 | 1094849.51 | 5112.85
2013-12-15 04:45:00 | 5110.90 | 5114.35 | 5085.13 | 5100.10 |  232.57 | 1187358.70 | 5105.49
2013-12-15 04:50:00 | 5100.01 | 5115.10 | 5088.01 | 5115.10 |  126.73 |  646893.82 | 5104.34
2013-12-15 04:55:00 | 5115.10 | 5128.00 | 5115.00 | 5125.02 |  257.07 | 1316714.83 | 5121.93
2013-12-15 05:00:00 | 5125.63 | 5128.00 | 5108.40 | 5120.49 |  173.91 |  890317.42 | 5119.39
2013-12-15 05:05:00 | 5120.87 | 5121.51 | 5113.00 | 5117.78 |  186.93 |  956770.08 | 5118.42
2013-12-15 05:10:00 | 5117.65 | 5120.00 | 5111.00 | 5114.47 |  145.92 |  746655.28 | 5117.06
2013-12-15 05:15:00 | 5114.49 | 5115.00 | 5062.11 | 5069.49 |  263.49 | 1341567.28 | 5091.45
2013-12-15 05:20:00 | 5062.61 | 5078.00 | 5055.00 | 5070.00 |  365.64 | 1851400.88 | 5063.49
2013-12-15 05:25:00 | 5070.90 | 5088.00 | 5070.00 | 5074.67 |  227.33 | 1153241.52 | 5073.03
2013-12-15 05:30:00 | 5074.67 | 5080.00 | 5055.00 | 5057.83 |  259.10 | 1312339.75 | 5065.03
2013-12-15 05:35:00 | 5058.32 | 5070.00 | 5055.00 | 5056.01 |  183.51 |  928854.36 | 5061.52
2013-12-15 05:40:00 | 5056.01 | 5060.00 | 5025.00 | 5025.78 |  414.69 | 2092022.54 | 5044.85
2013-12-15 05:45:00 | 5025.78 | 5030.00 | 5009.00 | 5022.00 |  684.84 | 3436340.31 | 5017.76
2013-12-15 05:50:00 | 5022.01 | 5026.00 | 5002.98 | 5004.71 |  548.32 | 2745965.96 | 5007.99
2013-12-15 05:55:00 | 5004.71 | 5040.00 | 5002.98 | 5031.05 |  432.10 | 2165225.38 | 5010.91
2013-12-15 06:00:00 | 5033.90 | 5052.21 | 5010.00 | 5044.79 |  362.82 | 1825435.34 | 5031.23
2013-12-15 06:05:00 | 5044.79 | 5087.00 | 5040.00 | 5052.22 |  481.39 | 2435623.80 | 5059.56
2013-12-15 06:10:00 | 5060.00 | 5076.88 | 5016.41 | 5045.89 |  529.28 | 2671267.85 | 5046.97
2013-12-15 06:15:00 | 5045.89 | 5052.34 | 5026.00 | 5026.00 |  322.73 | 1625244.55 | 5035.94
2013-12-15 06:20:00 | 5026.00 | 5026.00 | 5013.00 | 5015.00 |  195.11 |  979037.54 | 5017.98
2013-12-15 06:25:00 | 5015.00 | 5016.23 | 5008.00 | 5010.00 |  225.97 | 1132350.77 | 5011.18
2013-12-15 06:30:00 | 5015.55 | 5038.89 | 5010.00 | 5012.35 |  209.66 | 1052585.80 | 5020.54
2013-12-15 06:35:00 | 5012.00 | 5025.00 | 5012.00 | 5023.00 |  156.76 |  786616.65 | 5017.94
2013-12-15 06:40:00 | 5023.01 | 5028.00 | 5008.00 | 5013.47 |  336.26 | 1687451.26 | 5018.34
2013-12-15 06:45:00 | 5015.54 | 5025.00 | 5012.70 | 5019.78 |  231.85 | 1163520.08 | 5018.37
2013-12-15 06:50:00 | 5018.79 | 5035.00 | 5018.00 | 5034.00 |  198.36 |  996995.25 | 5026.24
2013-12-15 06:55:00 | 5034.67 | 5050.00 | 5020.00 | 5034.00 |  286.31 | 1443041.27 | 5040.12
2013-12-15 07:00:00 | 5033.10 | 5036.06 | 5020.00 | 5036.06 |  174.51 |  877646.71 | 5029.26
2013-12-15 07:05:00 | 5036.00 | 5075.00 | 5034.54 | 5060.52 |  594.37 | 3004685.63 | 5055.27
2013-12-15 07:10:00 | 5067.06 | 5089.00 | 5060.00 | 5061.90 |  462.81 | 2346702.82 | 5070.55
2013-12-15 07:15:00 | 5061.50 | 5074.00 | 5048.14 | 5062.33 |  335.02 | 1694993.03 | 5059.44
2013-12-15 07:20:00 | 5062.35 | 5094.99 | 5060.03 | 5077.24 |  275.87 | 1400215.29 | 5075.56
2013-12-15 07:25:00 | 5077.24 | 5097.00 | 5076.18 | 5086.53 |  459.62 | 2338994.13 | 5088.96
2013-12-15 07:30:00 | 5089.97 | 5148.50 | 5086.00 | 5129.76 |  695.41 | 3562188.06 | 5122.41
2013-12-15 07:35:00 | 5129.76 | 5144.00 | 5100.00 | 5100.00 |  518.45 | 2652449.90 | 5116.11
2013-12-15 07:40:00 | 5098.00 | 5100.00 | 5071.10 | 5088.00 |  404.09 | 2055582.13 | 5086.94
2013-12-15 07:45:00 | 5088.00 | 5119.50 | 5086.00 | 5104.66 |  394.00 | 2011401.73 | 5105.12
2013-12-15 07:50:00 | 5104.66 | 5111.00 | 5090.00 | 5107.00 |  370.71 | 1890897.20 | 5100.73
2013-12-15 07:55:00 | 5107.71 | 5109.00 | 5085.00 | 5088.10 |  221.23 | 1128665.35 | 5101.73
2013-12-15 08:00:00 | 5089.87 | 5103.88 | 5085.02 | 5096.23 |  185.32 |  944475.36 | 5096.54
2013-12-15 08:05:00 | 5096.00 | 5100.72 | 5090.00 | 5092.80 |  113.56 |  578821.55 | 5097.10
2013-12-15 08:10:00 | 5093.99 | 5105.01 | 5088.00 | 5105.01 |  348.43 | 1775726.30 | 5096.44
2013-12-15 08:15:00 | 5106.00 | 5115.00 | 5095.29 | 5111.78 |  331.37 | 1692562.77 | 5107.79
2013-12-15 08:20:00 | 5114.89 | 5130.99 | 5113.00 | 5128.54 |  275.86 | 1412989.08 | 5122.09
2013-12-15 08:25:00 | 5128.54 | 5132.99 | 5111.00 | 5131.68 |  265.40 | 1360716.17 | 5127.12
2013-12-15 08:30:00 | 5131.00 | 5145.00 | 5131.00 | 5145.00 |  294.25 | 1512498.39 | 5140.16
2013-12-15 08:35:00 | 5144.14 | 5145.49 | 5111.00 | 5116.00 |  405.99 | 2082434.35 | 5129.22
2013-12-15 08:40:00 | 5116.20 | 5132.00 | 5114.00 | 5129.48 |  179.86 |  921831.98 | 5125.19
2013-12-15 08:45:00 | 5129.96 | 5130.00 | 5113.50 | 5116.00 |  293.18 | 1502153.97 | 5123.59
2013-12-15 08:50:00 | 5116.00 | 5127.99 | 5113.48 | 5123.84 |  157.30 |  805154.88 | 5118.72
2013-12-15 08:55:00 | 5123.07 | 5123.97 | 5110.00 | 5112.00 |  225.67 | 1154371.93 | 5115.29
2013-12-15 09:00:00 | 5112.01 | 5121.00 | 5110.52 | 5118.00 |  124.03 |  634704.37 | 5117.43
2013-12-15 09:05:00 | 5118.03 | 5118.03 | 5088.00 | 5090.00 |  347.06 | 1770507.86 | 5101.50
2013-12-15 09:10:00 | 5090.54 | 5102.99 | 5070.00 | 5072.00 |  304.76 | 1549643.68 | 5084.73
2013-12-15 09:15:00 | 5073.00 | 5090.99 | 5055.00 | 5058.10 |  235.28 | 1192448.37 | 5068.27
2013-12-15 09:20:00 | 5058.98 | 5080.00 | 5058.97 | 5079.99 |  209.17 | 1059574.35 | 5065.69
2013-12-15 09:25:00 | 5079.98 | 5080.00 | 5070.01 | 5070.90 |  132.52 |  672781.54 | 5076.95
2013-12-15 09:30:00 | 5070.90 | 5089.00 | 5066.00 | 5079.15 |  164.08 |  833000.46 | 5076.67
2013-12-15 09:35:00 | 5079.49 | 5090.00 | 5063.01 | 5072.00 |  195.75 |  994021.48 | 5077.96
2013-12-15 09:40:00 | 5073.01 | 5078.98 | 5057.00 | 5073.12 |  239.57 | 1214445.95 | 5069.36
2013-12-15 09:45:00 | 5073.08 | 5073.08 | 5050.00 | 5055.09 |  377.45 | 1908497.04 | 5056.30
2013-12-15 09:50:00 | 5055.00 | 5055.00 | 5039.96 | 5049.97 |  300.65 | 1517424.68 | 5047.23
2013-12-15 09:55:00 | 5047.99 | 5053.99 | 5040.00 | 5040.00 |  154.85 |  781481.60 | 5046.80
2013-12-15 10:00:00 | 5040.00 | 5060.00 | 5031.01 | 5045.97 |  185.73 |  936763.76 | 5043.58
2013-12-15 10:05:00 | 5045.50 | 5050.00 | 5042.11 | 5048.00 |  154.17 |  778021.25 | 5046.42
2013-12-15 10:10:00 | 5047.02 | 5070.00 | 5047.02 | 5064.99 |  235.10 | 1189102.21 | 5057.86
2013-12-15 10:15:00 | 5064.90 | 5064.99 | 5048.02 | 5061.39 |  172.58 |  873209.56 | 5059.62
2013-12-15 10:20:00 | 5058.23 | 5062.94 | 5058.23 | 5062.93 |   52.39 |  265136.36 | 5060.92
2013-12-15 10:25:00 | 5062.93 | 5072.00 | 5062.93 | 5071.99 |  157.11 |  795978.92 | 5066.38
2013-12-15 10:30:00 | 5071.99 | 5088.49 | 5070.01 | 5075.90 |  174.03 |  883676.81 | 5077.79
2013-12-15 10:35:00 | 5074.10 | 5087.00 | 5070.70 | 5076.12 |  185.83 |  943275.84 | 5075.96
2013-12-15 10:40:00 | 5076.11 | 5087.76 | 5075.90 | 5087.71 |  133.59 |  678925.38 | 5082.31
2013-12-15 10:45:00 | 5087.71 | 5094.87 | 5085.48 | 5090.89 |  273.05 | 1389988.63 | 5090.60
2013-12-15 10:50:00 | 5090.11 | 5099.00 | 5090.00 | 5092.62 |  292.75 | 1490947.18 | 5092.99
2013-12-15 10:55:00 | 5092.62 | 5092.62 | 5072.90 | 5085.00 |  274.75 | 1396546.34 | 5083.03
2013-12-15 11:00:00 | 5085.00 | 5090.00 | 5076.04 | 5080.00 |  183.42 |  932478.78 | 5083.93
2013-12-15 11:05:00 | 5084.99 | 5087.00 | 5070.00 | 5084.09 |  120.13 |  610493.86 | 5082.03
2013-12-15 11:10:00 | 5084.08 | 5085.78 | 5080.47 | 5080.48 |   82.66 |  420236.56 | 5084.22
2013-12-15 11:15:00 | 5080.48 | 5083.98 | 5066.00 | 5073.52 |  123.95 |  628703.54 | 5072.36
2013-12-15 11:20:00 | 5073.74 | 5073.74 | 5062.03 | 5064.29 |  136.11 |  689477.34 | 5065.70
2013-12-15 11:25:00 | 5064.99 | 5078.99 | 5064.98 | 5077.20 |   69.99 |  355126.58 | 5073.82
2013-12-15 11:30:00 | 5077.20 | 5077.43 | 5060.00 | 5060.70 |  114.99 |  582614.21 | 5066.83
2013-12-15 11:35:00 | 5060.71 | 5087.00 | 5057.10 | 5070.37 |  204.31 | 1035767.48 | 5069.71
2013-12-15 11:40:00 | 5066.16 | 5069.42 | 5055.00 | 5056.72 |  139.32 |  705133.00 | 5061.21
2013-12-15 11:45:00 | 5055.16 | 5070.00 | 5050.00 | 5050.00 |  242.76 | 1227125.86 | 5055.00
2013-12-15 11:50:00 | 5050.00 | 5050.00 | 5040.00 | 5042.00 |  234.45 | 1182699.91 | 5044.53
2013-12-15 11:55:00 | 5042.98 | 5045.00 | 5032.00 | 5044.84 |  268.60 | 1353225.32 | 5038.13
2013-12-15 12:00:00 | 5040.61 | 5065.20 | 5040.60 | 5044.98 |  231.44 | 1169299.98 | 5052.22
2013-12-15 12:05:00 | 5043.90 | 5057.98 | 5040.00 | 5044.54 |  257.96 | 1302557.22 | 5049.42
2013-12-15 12:10:00 | 5042.02 | 5053.00 | 5040.00 | 5046.03 |  209.39 | 1056758.38 | 5046.87
2013-12-15 12:15:00 | 5046.04 | 5058.00 | 5041.00 | 5058.00 |  267.88 | 1352940.17 | 5050.51
2013-12-15 12:20:00 | 5056.00 | 5059.50 | 5045.50 | 5049.62 |  144.04 |  727721.57 | 5052.18
2013-12-15 12:25:00 | 5049.62 | 5055.00 | 5045.50 | 5050.00 |   90.51 |  457218.70 | 5051.58
2013-12-15 12:30:00 | 5050.00 | 5054.99 | 5045.51 | 5046.00 |  170.40 |  860462.37 | 5049.66
2013-12-15 12:35:00 | 5045.65 | 5051.91 | 5045.51 | 5049.38 |   43.90 |  221636.20 | 5049.01
2013-12-15 12:40:00 | 5051.92 | 5069.00 | 5048.21 | 5067.00 |  220.07 | 1113330.82 | 5058.98
2013-12-15 12:45:00 | 5067.00 | 5069.35 | 5053.08 | 5061.24 |  226.73 | 1147941.75 | 5063.10
2013-12-15 12:50:00 | 5062.40 | 5064.00 | 5052.00 | 5052.11 |  150.75 |  762667.30 | 5059.05
2013-12-15 12:55:00 | 5055.40 | 5058.00 | 5052.00 | 5057.86 |  112.80 |  570033.39 | 5053.71
2013-12-15 13:00:00 | 5056.90 | 5060.00 | 5053.86 | 5055.15 |   89.02 |  450039.23 | 5055.77
2013-12-15 13:05:00 | 5055.36 | 5059.21 | 5050.00 | 5051.99 |  194.66 |  983559.68 | 5052.68
2013-12-15 13:10:00 | 5050.01 | 5051.41 | 5039.45 | 5044.01 |  272.26 | 1373501.11 | 5044.78
2013-12-15 13:15:00 | 5044.02 | 5054.00 | 5042.24 | 5050.01 |  139.17 |  702547.83 | 5048.24
2013-12-15 13:20:00 | 5050.01 | 5051.00 | 5045.94 | 5048.22 |  104.95 |  529955.63 | 5049.75
2013-12-15 13:25:00 | 5048.22 | 5050.46 | 5047.76 | 5050.46 |   80.47 |  406340.63 | 5049.28
2013-12-15 13:30:00 | 5050.56 | 5052.00 | 5045.00 | 5049.89 |  127.37 |  643306.74 | 5050.53
2013-12-15 13:35:00 | 5049.43 | 5050.00 | 5041.11 | 5044.50 |  143.24 |  722660.58 | 5045.03
2013-12-15 13:40:00 | 5045.10 | 5050.00 | 5035.00 | 5035.65 |  184.42 |  929823.84 | 5042.02
2013-12-15 13:45:00 | 5038.00 | 5045.03 | 5035.00 | 5039.00 |   90.74 |  457399.03 | 5040.60
2013-12-15 13:50:00 | 5039.00 | 5039.44 | 5023.00 | 5024.50 |  249.11 | 1253313.31 | 5031.08
2013-12-15 13:55:00 | 5024.50 | 5039.98 | 5006.01 | 5029.66 |  588.30 | 2949470.56 | 5013.57
2013-12-15 14:00:00 | 5027.00 | 5040.00 | 5010.12 | 5022.01 |  206.04 | 1035062.41 | 5023.70
2013-12-15 14:05:00 | 5022.02 | 5024.49 | 5011.00 | 5012.71 |  238.50 | 1196344.24 | 5016.14
2013-12-15 14:10:00 | 5012.70 | 5076.00 | 5011.00 | 5055.00 |  716.16 | 3613255.25 | 5045.35
2013-12-15 14:15:00 | 5055.00 | 5090.00 | 5051.00 | 5080.00 |  489.60 | 2484362.47 | 5074.30
2013-12-15 14:20:00 | 5077.00 | 5080.00 | 5056.00 | 5075.00 |  437.29 | 2215758.54 | 5067.01
2013-12-15 14:25:00 | 5075.00 | 5075.99 | 5040.00 | 5046.00 |  256.32 | 1296233.83 | 5057.03
2013-12-15 14:30:00 | 5047.50 | 5049.99 | 5032.12 | 5043.00 |  336.61 | 1696442.41 | 5039.73
2013-12-15 14:35:00 | 5043.00 | 5060.00 | 5042.47 | 5055.46 |  211.50 | 1068912.95 | 5053.89
2013-12-15 14:40:00 | 5055.22 | 5058.99 | 5046.23 | 5057.51 |   76.22 |  384950.22 | 5050.71
2013-12-15 14:45:00 | 5057.51 | 5062.00 | 5054.00 | 5060.00 |  277.44 | 1403496.76 | 5058.70
2013-12-15 14:50:00 | 5060.01 | 5080.00 | 5057.00 | 5073.01 |  278.20 | 1410387.92 | 5069.78
2013-12-15 14:55:00 | 5073.01 | 5088.78 | 5060.01 | 5088.78 |  473.76 | 2403340.22 | 5072.94
2013-12-15 15:00:00 | 5087.02 | 5090.00 | 5071.02 | 5087.00 |  369.83 | 1880270.14 | 5084.09
2013-12-15 15:05:00 | 5087.00 | 5120.10 | 5087.00 | 5096.00 |  660.87 | 3373257.35 | 5104.26
2013-12-15 15:10:00 | 5096.00 | 5138.00 | 5090.00 | 5119.74 |  636.08 | 3251744.69 | 5112.14
2013-12-15 15:15:00 | 5125.01 | 5137.77 | 5118.46 | 5130.99 |  701.88 | 3599706.31 | 5128.64
2013-12-15 15:20:00 | 5130.97 | 5130.97 | 5100.01 | 5116.01 |  373.46 | 1909419.41 | 5112.75
2013-12-15 15:25:00 | 5116.00 | 5129.00 | 5115.00 | 5128.29 |  311.61 | 1596442.36 | 5123.19
2013-12-15 15:30:00 | 5126.79 | 5130.00 | 5117.00 | 5125.00 |  403.62 | 2068876.67 | 5125.75
2013-12-15 15:35:00 | 5129.00 | 5136.00 | 5125.00 | 5135.50 |  397.43 | 2039249.90 | 5131.09
2013-12-15 15:40:00 | 5136.00 | 5180.00 | 5135.00 | 5162.58 |  710.04 | 3658001.77 | 5151.82
2013-12-15 15:45:00 | 5165.00 | 5189.90 | 5160.00 | 5187.99 |  540.98 | 2796131.02 | 5168.61
2013-12-15 15:50:00 | 5187.99 | 5247.00 | 5178.01 | 5230.00 |  772.29 | 4031725.08 | 5220.51
2013-12-15 15:55:00 | 5230.00 | 5247.00 | 5206.11 | 5240.00 |  790.08 | 4127256.63 | 5223.84
2013-12-15 16:00:00 | 5242.16 | 5298.00 | 5239.00 | 5285.00 |  838.25 | 4416384.28 | 5268.60
2013-12-15 16:05:00 | 5285.00 | 5300.50 | 5265.00 | 5300.00 | 1129.37 | 5970362.35 | 5286.44
2013-12-15 16:10:00 | 5300.00 | 5335.80 | 5300.00 | 5324.89 |  826.07 | 4396449.43 | 5322.11
2013-12-15 16:15:00 | 5326.00 | 5326.00 | 5221.11 | 5240.00 |  814.93 | 4309140.17 | 5287.75
2013-12-15 16:20:00 | 5240.00 | 5250.00 | 5200.00 | 5247.00 |  691.00 | 3612109.49 | 5227.37
2013-12-15 16:25:00 | 5231.11 | 5247.90 | 5217.00 | 5218.51 |  422.67 | 2210305.00 | 5229.45
2013-12-15 16:30:00 | 5217.00 | 5217.00 | 5180.00 | 5191.01 |  585.64 | 3044557.28 | 5198.73
2013-12-15 16:35:00 | 5191.79 | 5196.99 | 5161.01 | 5180.00 |  520.71 | 2696344.76 | 5178.23
2013-12-15 16:40:00 | 5182.03 | 5218.89 | 5173.00 | 5215.00 |  345.79 | 1797174.60 | 5197.32
2013-12-15 16:45:00 | 5215.71 | 5249.90 | 5210.00 | 5228.80 |  560.33 | 2934287.85 | 5236.69
2013-12-15 16:50:00 | 5223.10 | 5230.00 | 5180.00 | 5221.99 |  464.59 | 2422511.65 | 5214.33
2013-12-15 16:55:00 | 5221.99 | 5229.51 | 5202.61 | 5202.61 |  291.44 | 1519608.54 | 5214.10
2013-12-15 17:00:00 | 5206.00 | 5209.42 | 5182.01 | 5200.00 |  428.05 | 2225215.43 | 5198.52
2013-12-15 17:05:00 | 5199.93 | 5217.99 | 5195.55 | 5214.68 |  141.19 |  735181.80 | 5207.15
2013-12-15 17:10:00 | 5213.33 | 5215.57 | 5200.00 | 5211.87 |  247.96 | 1291412.79 | 5208.11
2013-12-15 17:15:00 | 5211.88 | 5214.00 | 5201.03 | 5210.10 |  143.40 |  747195.53 | 5210.42
2013-12-15 17:20:00 | 5209.95 | 5211.00 | 5204.00 | 5207.99 |  120.68 |  628479.95 | 5207.95
2013-12-15 17:25:00 | 5206.90 | 5210.00 | 5201.00 | 5205.00 |   98.44 |  512451.61 | 5205.99
2013-12-15 17:30:00 | 5205.01 | 5206.00 | 5186.20 | 5186.20 |  204.00 | 1059994.44 | 5196.05
2013-12-15 17:35:00 | 5189.01 | 5191.00 | 5166.00 | 5175.00 |  206.94 | 1071299.52 | 5176.99
2013-12-15 17:40:00 | 5175.00 | 5175.00 | 5133.00 | 5149.46 |  276.23 | 1422919.13 | 5151.25
2013-12-15 17:45:00 | 5135.40 | 5179.31 | 5130.00 | 5168.97 |  452.43 | 2328633.34 | 5146.92
2013-12-15 17:50:00 | 5168.97 | 5220.99 | 5130.00 | 5162.99 |  344.60 | 1779080.20 | 5162.68
2013-12-15 17:55:00 | 5164.60 | 5198.00 | 5143.00 | 5170.02 |  250.40 | 1292043.28 | 5159.98
2013-12-15 18:00:00 | 5170.03 | 5185.00 | 5162.00 | 5170.83 |  170.22 |  880945.32 | 5175.21
2013-12-15 18:05:00 | 5170.21 | 5183.00 | 5165.00 | 5170.98 |   75.34 |  389832.04 | 5174.03
2013-12-15 18:10:00 | 5172.97 | 5240.00 | 5171.81 | 5208.03 |  284.16 | 1479231.94 | 5205.70
2013-12-15 18:15:00 | 5205.00 | 5210.00 | 5189.32 | 5198.99 |  126.36 |  657127.24 | 5200.48
2013-12-15 18:20:00 | 5199.00 | 5237.00 | 5198.01 | 5214.03 |  259.76 | 1356435.71 | 5221.94
2013-12-15 18:25:00 | 5218.01 | 5239.99 | 5210.00 | 5223.96 |  143.34 |  748944.35 | 5225.06
2013-12-15 18:30:00 | 5223.96 | 5228.00 | 5210.00 | 5218.82 |   75.34 |  393027.41 | 5216.92
2013-12-15 18:35:00 | 5217.77 | 5218.80 | 5210.10 | 5216.16 |   57.70 |  300860.69 | 5214.68
2013-12-15 18:40:00 | 5215.95 | 5219.00 | 5214.10 | 5217.96 |   36.78 |  191859.28 | 5216.12
2013-12-15 18:45:00 | 5217.96 | 5219.00 | 5210.00 | 5218.99 |   62.17 |  324120.87 | 5213.46
2013-12-15 18:50:00 | 5218.99 | 5219.00 | 5211.01 | 5214.57 |   23.93 |  124804.71 | 5215.63
2013-12-15 18:55:00 | 5213.71 | 5214.58 | 5206.00 | 5208.61 |   76.57 |  398855.24 | 5209.37
2013-12-15 19:00:00 | 5206.58 | 5228.00 | 5206.58 | 5226.00 |   99.32 |  518247.53 | 5217.96
2013-12-15 19:05:00 | 5224.02 | 5226.60 | 5208.52 | 5226.03 |   40.85 |  213193.86 | 5219.58
2013-12-15 19:10:00 | 5226.58 | 5226.60 | 5213.61 | 5220.11 |   35.04 |  182977.21 | 5221.95
2013-12-15 19:15:00 | 5221.42 | 5242.00 | 5213.09 | 5232.83 |   89.31 |  466764.30 | 5226.16
2013-12-15 19:20:00 | 5233.45 | 5235.00 | 5230.10 | 5235.00 |   26.75 |  139973.14 | 5232.84
2013-12-15 19:25:00 | 5235.00 | 5248.00 | 5235.00 | 5247.89 |  162.49 |  852495.33 | 5246.61
2013-12-15 19:30:00 | 5247.89 | 5250.00 | 5244.81 | 5249.46 |  185.64 |  974337.87 | 5248.59
2013-12-15 19:35:00 | 5248.45 | 5283.00 | 5248.45 | 5281.00 |  134.74 |  709490.34 | 5265.59
2013-12-15 19:40:00 | 5282.75 | 5287.02 | 5253.04 | 5270.00 |   67.80 |  357777.49 | 5277.19
2013-12-15 19:45:00 | 5268.03 | 5268.03 | 5242.09 | 5243.45 |   49.16 |  258059.34 | 5249.70
2013-12-15 19:50:00 | 5243.45 | 5277.99 | 5243.01 | 5272.92 |   70.54 |  370512.45 | 5252.22
2013-12-15 19:55:00 | 5270.91 | 5272.92 | 5249.01 | 5260.86 |   40.36 |  212313.35 | 5261.01
2013-12-15 20:00:00 | 5260.88 | 5266.00 | 5258.37 | 5260.10 |   27.85 |  146491.57 | 5260.21
2013-12-15 20:05:00 | 5260.47 | 5267.25 | 5260.10 | 5265.12 |   20.46 |  107642.83 | 5261.65
2013-12-15 20:10:00 | 5265.12 | 5268.00 | 5265.00 | 5267.96 |   70.83 |  373103.44 | 5267.66
2013-12-15 20:15:00 | 5267.96 | 5270.00 | 5260.10 | 5260.52 |   57.46 |  302451.45 | 5263.96
2013-12-15 20:20:00 | 5260.52 | 5269.50 | 5260.10 | 5265.40 |   26.62 |  140095.87 | 5263.79
2013-12-15 20:25:00 | 5268.10 | 5268.54 | 5260.00 | 5261.03 |  105.56 |  555359.74 | 5261.23
2013-12-15 20:30:00 | 5260.92 | 5267.87 | 5244.00 | 5260.00 |   68.18 |  358478.61 | 5257.90
2013-12-15 20:35:00 | 5260.00 | 5264.80 | 5258.90 | 5262.99 |   29.68 |  156151.20 | 5261.34
2013-12-15 20:40:00 | 5262.10 | 5262.10 | 5216.11 | 5221.41 |  105.68 |  552821.01 | 5231.33
2013-12-15 20:45:00 | 5221.79 | 5244.75 | 5221.79 | 5238.24 |   69.58 |  363944.29 | 5230.66
2013-12-15 20:50:00 | 5238.25 | 5240.00 | 5234.11 | 5237.52 |   33.46 |  175262.53 | 5237.82
2013-12-15 20:55:00 | 5238.80 | 5242.90 | 5237.00 | 5239.53 |   22.40 |  117359.12 | 5239.01
2013-12-15 21:00:00 | 5239.50 | 5244.75 | 5238.11 | 5241.57 |   21.57 |  113044.57 | 5239.85
2013-12-15 21:05:00 | 5241.57 | 5241.58 | 5240.61 | 5240.76 |   13.67 |   71668.36 | 5241.21
2013-12-15 21:10:00 | 5240.76 | 5240.76 | 5215.00 | 5228.01 |   85.60 |  447508.06 | 5228.02
2013-12-15 21:15:00 | 5228.01 | 5248.00 | 5215.00 | 5244.75 |   49.64 |  259405.46 | 5225.84
2013-12-15 21:20:00 | 5245.86 | 5250.00 | 5244.77 | 5249.39 |   20.09 |  105469.24 | 5249.32
2013-12-15 21:25:00 | 5249.21 | 5276.68 | 5247.68 | 5276.67 |   26.37 |  138741.94 | 5260.96
2013-12-15 21:30:00 | 5276.67 | 5276.67 | 5216.42 | 5249.45 |   50.85 |  267643.24 | 5263.39
2013-12-15 21:35:00 | 5249.45 | 5268.50 | 5238.10 | 5247.00 |   82.10 |  431737.18 | 5258.87
2013-12-15 21:40:00 | 5267.48 | 5267.48 | 5240.00 | 5245.00 |   15.56 |   81672.10 | 5248.51
2013-12-15 21:45:00 | 5241.20 | 5259.80 | 5241.20 | 5257.30 |   37.63 |  197498.98 | 5248.31
2013-12-15 21:50:00 | 5257.29 | 5267.97 | 5250.00 | 5255.86 |   38.38 |  201954.99 | 5262.26
2013-12-15 21:55:00 | 5255.86 | 5263.55 | 5250.00 | 5263.55 |   55.69 |  292831.81 | 5258.44
2013-12-15 22:00:00 | 5261.90 | 5267.96 | 5261.90 | 5267.44 |   30.70 |  161625.94 | 5264.52
2013-12-15 22:05:00 | 5267.44 | 5268.00 | 5261.12 | 5266.00 |   41.44 |  218232.72 | 5266.87
2013-12-15 22:10:00 | 5265.99 | 5268.00 | 5264.00 | 5268.00 |   22.20 |  116904.79 | 5266.46
2013-12-15 22:15:00 | 5267.90 | 5268.00 | 5266.26 | 5266.26 |   28.64 |  150883.43 | 5267.54
2013-12-15 22:20:00 | 5266.27 | 5290.00 | 5258.63 | 5287.44 |  123.17 |  650055.18 | 5277.66
2013-12-15 22:25:00 | 5290.00 | 5290.00 | 5240.50 | 5277.22 |   96.53 |  509070.21 | 5273.59
2013-12-15 22:30:00 | 5277.25 | 5279.98 | 5252.50 | 5276.27 |   51.33 |  270043.52 | 5260.72
2013-12-15 22:35:00 | 5277.61 | 5280.00 | 5259.10 | 5265.92 |   48.11 |  253701.55 | 5273.91
2013-12-15 22:40:00 | 5265.02 | 5267.50 | 5261.52 | 5266.00 |   54.45 |  286718.73 | 5266.11
2013-12-15 22:45:00 | 5265.98 | 5268.00 | 5264.44 | 5266.90 |   57.92 |  304962.81 | 5265.70
2013-12-15 22:50:00 | 5266.90 | 5280.00 | 5266.90 | 5278.48 |   61.55 |  324492.81 | 5272.28
2013-12-15 22:55:00 | 5278.88 | 5285.00 | 5269.17 | 5278.98 |   68.58 |  362213.22 | 5281.38
2013-12-15 23:00:00 | 5277.90 | 5284.00 | 5268.46 | 5281.89 |   73.36 |  386930.58 | 5274.70
2013-12-15 23:05:00 | 5280.90 | 5299.99 | 5280.10 | 5299.99 |  217.56 | 1151395.24 | 5292.34
2013-12-15 23:10:00 | 5299.99 | 5319.03 | 5288.61 | 5315.00 |  430.26 | 2280932.04 | 5301.26
2013-12-15 23:15:00 | 5310.99 | 5320.00 | 5300.00 | 5315.00 |  286.43 | 1521407.96 | 5311.60
2013-12-15 23:20:00 | 5315.97 | 5319.49 | 5300.00 | 5311.54 |  121.39 |  644212.04 | 5306.92
2013-12-15 23:25:00 | 5312.99 | 5319.95 | 5305.00 | 5319.40 |  139.23 |  740332.65 | 5317.53
2013-12-15 23:30:00 | 5319.41 | 5320.00 | 5300.09 | 5306.00 |  175.96 |  934351.89 | 5310.05
2013-12-15 23:35:00 | 5306.00 | 5314.93 | 5300.00 | 5311.97 |  191.52 | 1015945.75 | 5304.59
2013-12-15 23:40:00 | 5311.97 | 5315.64 | 5267.90 | 5276.21 |  302.06 | 1601111.43 | 5300.59
2013-12-15 23:45:00 | 5275.00 | 5309.99 | 5275.00 | 5297.10 |  134.04 |  709356.76 | 5291.97
2013-12-15 23:50:00 | 5293.42 | 5299.00 | 5277.00 | 5284.15 |  133.66 |  706298.39 | 5284.49
2013-12-15 23:55:00 | 5281.01 | 5300.00 | 5270.03 | 5293.48 |  142.73 |  754427.45 | 5285.55
2013-12-16 00:00:00 | 5293.60 | 5300.00 | 5275.00 | 5276.07 |  134.62 |  711411.96 | 5284.59