# 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 | 5293.60 | 5300.00 | 5258.00 | 5262.00 | 406.56 | 2145146.73 | 5276.30 2013-12-16 00:15:00 | 5264.00 | 5270.01 | 5224.00 | 5228.11 | 650.30 | 3409426.18 | 5242.84 2013-12-16 00:30:00 | 5227.60 | 5229.46 | 5180.77 | 5192.84 | 651.50 | 3391943.33 | 5206.34 2013-12-16 00:45:00 | 5192.85 | 5217.99 | 5155.34 | 5217.99 | 536.92 | 2783423.36 | 5184.05 2013-12-16 01:00:00 | 5209.02 | 5235.00 | 5200.00 | 5216.00 | 580.03 | 3028010.83 | 5220.45 2013-12-16 01:15:00 | 5216.25 | 5244.99 | 5153.01 | 5206.92 | 611.46 | 3178570.59 | 5198.37 2013-12-16 01:30:00 | 5205.11 | 5208.55 | 5185.00 | 5195.88 | 375.86 | 1952928.73 | 5195.96 2013-12-16 01:45:00 | 5195.00 | 5209.99 | 5186.05 | 5202.91 | 306.08 | 1591158.45 | 5198.44 2013-12-16 02:00:00 | 5202.93 | 5230.00 | 5200.00 | 5228.48 | 494.46 | 2578915.47 | 5215.59 2013-12-16 02:15:00 | 5228.48 | 5256.00 | 5217.00 | 5236.00 | 954.57 | 5001904.50 | 5239.95 2013-12-16 02:30:00 | 5235.31 | 5245.00 | 5216.00 | 5216.99 | 672.37 | 3517427.43 | 5231.39 2013-12-16 02:45:00 | 5216.99 | 5234.98 | 5210.00 | 5234.98 | 511.95 | 2673943.02 | 5223.06 2013-12-16 03:00:00 | 5216.00 | 5235.00 | 5210.00 | 5215.00 | 491.69 | 2565970.18 | 5218.63 2013-12-16 03:15:00 | 5215.00 | 5226.99 | 5203.03 | 5203.03 | 481.08 | 2507350.24 | 5211.97 2013-12-16 03:30:00 | 5203.03 | 5205.00 | 5172.00 | 5191.30 | 702.79 | 3646796.64 | 5189.06 2013-12-16 03:45:00 | 5191.66 | 5191.66 | 5165.00 | 5172.39 | 461.63 | 2388924.17 | 5174.99 2013-12-16 04:00:00 | 5172.36 | 5192.89 | 5171.00 | 5186.00 | 277.62 | 1438502.34 | 5181.63 2013-12-16 04:15:00 | 5180.84 | 5200.00 | 5180.84 | 5187.00 | 359.07 | 1863701.36 | 5190.39 2013-12-16 04:30:00 | 5187.74 | 5199.99 | 5180.00 | 5182.01 | 363.96 | 1888960.63 | 5189.99 2013-12-16 04:45:00 | 5182.90 | 5195.00 | 5177.99 | 5179.12 | 358.17 | 1856487.14 | 5183.27 2013-12-16 05:00:00 | 5178.02 | 5178.02 | 5113.33 | 5113.90 | 1299.48 | 6688139.90 | 5146.77 2013-12-16 05:15:00 | 5113.90 | 5137.04 | 5098.00 | 5098.00 | 1098.19 | 5617353.71 | 5115.11 2013-12-16 05:30:00 | 5099.49 | 5118.99 | 5068.88 | 5100.00 | 1098.42 | 5589676.44 | 5088.85 2013-12-16 05:45:00 | 5101.74 | 5124.00 | 5091.23 | 5104.33 | 920.44 | 4701921.14 | 5108.35 2013-12-16 06:00:00 | 5103.00 | 5104.33 | 5051.99 | 5051.99 | 1173.84 | 5963959.34 | 5080.73 2013-12-16 06:15:00 | 5066.91 | 5080.00 | 5050.30 | 5062.01 | 922.68 | 4667022.90 | 5058.13 2013-12-16 06:30:00 | 5062.01 | 5086.00 | 5061.80 | 5067.85 | 549.02 | 2785078.44 | 5072.78 2013-12-16 06:45:00 | 5067.67 | 5072.00 | 5050.01 | 5064.99 | 677.25 | 3427002.64 | 5060.17 2013-12-16 07:00:00 | 5064.99 | 5080.00 | 5055.11 | 5075.10 | 466.68 | 2364506.36 | 5066.62 2013-12-16 07:15:00 | 5075.10 | 5099.99 | 5074.99 | 5083.00 | 785.50 | 3997960.40 | 5089.71 2013-12-16 07:30:00 | 5083.50 | 5099.99 | 5062.62 | 5068.00 | 516.64 | 2623494.36 | 5078.01 2013-12-16 07:45:00 | 5068.29 | 5075.01 | 5061.00 | 5072.47 | 396.95 | 2011638.74 | 5067.76 2013-12-16 08:00:00 | 5072.01 | 5094.43 | 5072.00 | 5087.72 | 640.55 | 3256643.35 | 5084.17 2013-12-16 08:15:00 | 5087.00 | 5100.00 | 5076.00 | 5088.64 | 692.27 | 3522768.49 | 5088.74 2013-12-16 08:30:00 | 5089.02 | 5091.00 | 5080.66 | 5082.16 | 396.91 | 2018408.21 | 5085.25 2013-12-16 08:45:00 | 5082.17 | 5088.00 | 5075.00 | 5080.33 | 363.66 | 1847547.32 | 5080.47 2013-12-16 09:00:00 | 5081.00 | 5084.00 | 5032.00 | 5032.70 | 833.50 | 4217461.54 | 5059.96 2013-12-16 09:15:00 | 5032.00 | 5048.48 | 4750.10 | 4789.00 | 4125.10 | 20370882.82 | 4938.28 2013-12-16 09:30:00 | 4750.10 | 4949.96 | 4738.90 | 4897.73 | 3878.67 | 18787601.34 | 4843.82 2013-12-16 09:45:00 | 4899.49 | 4928.00 | 4810.00 | 4880.97 | 2365.50 | 11517617.38 | 4868.99 2013-12-16 10:00:00 | 4880.97 | 4899.00 | 4751.00 | 4800.00 | 2328.68 | 11217568.73 | 4817.13 2013-12-16 10:15:00 | 4799.88 | 4844.30 | 4761.18 | 4789.31 | 1455.71 | 6986978.83 | 4799.70 2013-12-16 10:30:00 | 4789.31 | 4790.00 | 4600.00 | 4729.00 | 2640.23 | 12372250.10 | 4686.05 2013-12-16 10:45:00 | 4729.00 | 4810.00 | 4665.00 | 4810.00 | 2516.68 | 11937211.14 | 4743.24 2013-12-16 11:00:00 | 4803.78 | 4929.50 | 4767.00 | 4810.37 | 3078.88 | 14918251.27 | 4845.34 2013-12-16 11:15:00 | 4806.21 | 4848.00 | 4789.00 | 4799.17 | 1791.39 | 8621599.18 | 4812.79 2013-12-16 11:30:00 | 4797.00 | 4799.37 | 4669.00 | 4730.00 | 2364.98 | 11189397.56 | 4731.28 2013-12-16 11:45:00 | 4700.11 | 4775.99 | 4700.11 | 4733.00 | 1085.89 | 5146636.03 | 4739.57 2013-12-16 12:00:00 | 4737.00 | 4750.00 | 4680.00 | 4750.00 | 1185.54 | 5589205.11 | 4714.46 2013-12-16 12:15:00 | 4744.39 | 4796.98 | 4715.55 | 4785.40 | 783.64 | 3725225.88 | 4753.78 2013-12-16 12:30:00 | 4785.84 | 4833.00 | 4730.02 | 4750.00 | 1149.05 | 5507110.22 | 4792.74 2013-12-16 12:45:00 | 4750.00 | 4759.97 | 4725.70 | 4732.52 | 737.96 | 3494273.93 | 4735.03 2013-12-16 13:00:00 | 4732.00 | 4736.00 | 4700.00 | 4721.00 | 699.06 | 3294557.44 | 4712.84 2013-12-16 13:15:00 | 4729.21 | 4729.99 | 4601.00 | 4620.00 | 1479.21 | 6865571.80 | 4641.36 2013-12-16 13:30:00 | 4620.00 | 4685.00 | 4615.00 | 4620.00 | 1173.56 | 5450747.66 | 4644.64 2013-12-16 13:45:00 | 4620.00 | 4682.00 | 4620.00 | 4648.00 | 445.21 | 2072883.26 | 4655.98 2013-12-16 14:00:00 | 4650.00 | 4740.00 | 4648.00 | 4730.00 | 719.66 | 3385238.54 | 4703.93 2013-12-16 14:15:00 | 4722.00 | 4730.00 | 4675.00 | 4700.10 | 383.00 | 1800203.32 | 4700.31 2013-12-16 14:30:00 | 4710.00 | 4734.94 | 4690.00 | 4695.00 | 470.57 | 2217970.10 | 4713.40 2013-12-16 14:45:00 | 4690.00 | 4700.00 | 4650.00 | 4700.00 | 523.93 | 2450998.38 | 4678.13 2013-12-16 15:00:00 | 4699.00 | 4760.00 | 4685.21 | 4760.00 | 949.64 | 4483763.84 | 4721.55 2013-12-16 15:15:00 | 4760.00 | 4765.00 | 4721.01 | 4747.90 | 439.01 | 2085777.99 | 4751.14 2013-12-16 15:30:00 | 4747.90 | 4750.00 | 4742.00 | 4749.00 | 132.73 | 630066.93 | 4746.84 2013-12-16 15:45:00 | 4749.00 | 4758.00 | 4700.00 | 4724.00 | 435.96 | 2065221.98 | 4737.19 2013-12-16 16:00:00 | 4706.00 | 4729.00 | 4640.00 | 4680.00 | 779.32 | 3645087.55 | 4677.28 2013-12-16 16:15:00 | 4670.00 | 4698.00 | 4652.00 | 4670.00 | 230.65 | 1078881.33 | 4677.57 2013-12-16 16:30:00 | 4670.00 | 4700.00 | 4612.00 | 4630.00 | 617.27 | 2875275.07 | 4658.03 2013-12-16 16:45:00 | 4636.00 | 4650.00 | 4630.00 | 4630.00 | 149.56 | 693822.96 | 4639.19 2013-12-16 17:00:00 | 4632.40 | 4632.40 | 4589.00 | 4589.00 | 575.50 | 2648836.63 | 4602.67 2013-12-16 17:15:00 | 4598.00 | 4599.89 | 4530.01 | 4530.01 | 497.58 | 2267395.39 | 4556.82 2013-12-16 17:30:00 | 4530.01 | 4644.99 | 4350.00 | 4550.00 | 2114.91 | 9445410.85 | 4466.10 2013-12-16 17:45:00 | 4550.00 | 4578.00 | 4362.00 | 4366.00 | 603.70 | 2679892.03 | 4439.15 2013-12-16 18:00:00 | 4366.00 | 4368.00 | 4165.47 | 4165.47 | 1778.05 | 7581112.96 | 4263.72 2013-12-16 18:15:00 | 4165.47 | 4349.00 | 4008.01 | 4299.00 | 2112.37 | 8696884.35 | 4117.13 2013-12-16 18:30:00 | 4298.00 | 4317.00 | 4050.10 | 4115.00 | 1093.05 | 4513970.99 | 4129.69 2013-12-16 18:45:00 | 4115.00 | 4177.99 | 4061.00 | 4159.98 | 827.51 | 3419392.17 | 4132.16 2013-12-16 19:00:00 | 4159.98 | 4260.99 | 4065.50 | 4098.01 | 1012.16 | 4201554.79 | 4151.07 2013-12-16 19:15:00 | 4098.01 | 4100.00 | 3801.21 | 3894.24 | 2785.09 | 11053752.64 | 3968.91 2013-12-16 19:30:00 | 3894.24 | 3900.01 | 3699.99 | 3758.00 | 2002.79 | 7501472.11 | 3745.51 2013-12-16 19:45:00 | 3758.00 | 4000.00 | 3730.00 | 3792.25 | 748.31 | 2895660.81 | 3869.61 2013-12-16 20:00:00 | 3792.25 | 4149.90 | 3716.01 | 4050.00 | 667.20 | 2611518.61 | 3914.14 2013-12-16 20:15:00 | 4050.00 | 4121.00 | 3887.00 | 3999.99 | 863.98 | 3433345.84 | 3973.89 2013-12-16 20:30:00 | 3999.99 | 4000.00 | 3840.00 | 3898.00 | 462.38 | 1815664.94 | 3926.76 2013-12-16 20:45:00 | 3884.99 | 4126.00 | 3884.99 | 4072.00 | 1110.27 | 4454578.04 | 4012.17 2013-12-16 21:00:00 | 4070.00 | 4139.00 | 4000.00 | 4050.10 | 769.15 | 3114921.85 | 4049.85 2013-12-16 21:15:00 | 4098.99 | 4348.00 | 4030.00 | 4330.00 | 911.08 | 3819338.34 | 4192.11 2013-12-16 21:30:00 | 4305.00 | 4636.00 | 4256.01 | 4301.25 | 1576.02 | 7051209.24 | 4474.06 2013-12-16 21:45:00 | 4305.00 | 4333.00 | 4135.01 | 4228.00 | 670.55 | 2864203.35 | 4271.42 2013-12-16 22:00:00 | 4250.00 | 4399.59 | 4225.00 | 4233.00 | 208.95 | 893556.59 | 4276.37 2013-12-16 22:15:00 | 4233.00 | 4288.00 | 4224.00 | 4224.00 | 276.33 | 1170624.54 | 4236.36 2013-12-16 22:30:00 | 4224.00 | 4230.00 | 4002.02 | 4070.00 | 476.63 | 1958229.09 | 4108.52 2013-12-16 22:45:00 | 4070.00 | 4148.86 | 4070.00 | 4130.00 | 235.80 | 968935.35 | 4109.11 2013-12-16 23:00:00 | 4130.00 | 4130.00 | 3920.00 | 3942.01 | 483.98 | 1950452.70 | 4030.07 2013-12-16 23:15:00 | 3942.01 | 4000.00 | 3800.00 | 3821.22 | 1341.69 | 5198966.06 | 3874.93 2013-12-16 23:30:00 | 3821.22 | 3959.99 | 3700.07 | 3865.58 | 1324.26 | 5011551.36 | 3784.41 2013-12-16 23:45:00 | 3865.58 | 3999.00 | 3750.00 | 3999.00 | 582.59 | 2277099.74 | 3908.61 2013-12-17 00:00:00 | 3981.00 | 4050.00 | 3950.00 | 4020.00 | 1092.13 | 4393428.53 | 4022.80 2013-12-17 00:15:00 | 4020.00 | 4035.00 | 3840.01 | 3851.00 | 736.84 | 2906051.48 | 3943.94 2013-12-17 00:30:00 | 3855.00 | 3997.92 | 3840.00 | 3880.00 | 551.70 | 2156378.88 | 3908.59 2013-12-17 00:45:00 | 3920.00 | 3930.00 | 3860.12 | 3869.99 | 430.20 | 1669546.65 | 3880.87 2013-12-17 01:00:00 | 3866.00 | 3869.00 | 3780.00 | 3780.00 | 656.51 | 2510956.86 | 3824.69 2013-12-17 01:15:00 | 3780.00 | 3879.99 | 3733.33 | 3733.40 | 852.34 | 3218881.22 | 3776.53 2013-12-17 01:30:00 | 3735.00 | 3848.01 | 3584.00 | 3584.00 | 1622.33 | 5997153.58 | 3696.63 2013-12-17 01:45:00 | 3584.00 | 3588.00 | 3252.00 | 3500.00 | 3634.11 | 12417450.73 | 3416.92 2013-12-17 02:00:00 | 3500.00 | 3645.00 | 3450.00 | 3453.01 | 1761.77 | 6238739.38 | 3541.17 2013-12-17 02:15:00 | 3453.01 | 3508.00 | 3310.00 | 3430.00 | 1723.42 | 5856621.03 | 3398.27 2013-12-17 02:30:00 | 3430.01 | 3500.00 | 3251.00 | 3331.00 | 1574.75 | 5337703.17 | 3389.56 2013-12-17 02:45:00 | 3332.20 | 3474.99 | 3310.00 | 3474.99 | 853.49 | 2877605.92 | 3371.58 2013-12-17 03:00:00 | 3451.00 | 3614.00 | 3451.00 | 3580.00 | 1826.69 | 6481882.88 | 3548.44 2013-12-17 03:15:00 | 3590.00 | 3890.00 | 3545.01 | 3790.00 | 1798.53 | 6659006.77 | 3702.47 2013-12-17 03:30:00 | 3790.00 | 3897.00 | 3651.01 | 3850.00 | 1924.38 | 7290583.58 | 3788.53 2013-12-17 03:45:00 | 3868.00 | 3870.00 | 3550.00 | 3567.27 | 1144.55 | 4271110.41 | 3731.71 2013-12-17 04:00:00 | 3560.00 | 3760.00 | 3550.00 | 3689.99 | 680.54 | 2509298.19 | 3687.24 2013-12-17 04:15:00 | 3689.99 | 3690.00 | 3535.00 | 3545.00 | 634.55 | 2297101.15 | 3620.05 2013-12-17 04:30:00 | 3545.00 | 3599.79 | 3512.00 | 3585.00 | 703.43 | 2502574.85 | 3557.66 2013-12-17 04:45:00 | 3580.00 | 3738.93 | 3564.00 | 3679.08 | 874.57 | 3200728.61 | 3659.78 2013-12-17 05:00:00 | 3679.08 | 3776.99 | 3679.00 | 3710.00 | 877.48 | 3274434.41 | 3731.63 2013-12-17 05:15:00 | 3710.00 | 3729.00 | 3668.11 | 3703.00 | 400.87 | 1480675.62 | 3693.63 2013-12-17 05:30:00 | 3703.00 | 3758.99 | 3688.00 | 3758.00 | 438.73 | 1639332.55 | 3736.58 2013-12-17 05:45:00 | 3758.00 | 3840.00 | 3743.00 | 3820.00 | 872.52 | 3316532.09 | 3801.11 2013-12-17 06:00:00 | 3830.00 | 3835.00 | 3755.00 | 3795.00 | 581.96 | 2212131.15 | 3801.18 2013-12-17 06:15:00 | 3800.00 | 4141.00 | 3795.00 | 4050.00 | 1858.64 | 7361910.32 | 3960.92 2013-12-17 06:30:00 | 4089.99 | 4090.00 | 3950.00 | 3990.00 | 1086.65 | 4350266.28 | 4003.38 2013-12-17 06:45:00 | 3990.00 | 4178.00 | 3963.00 | 4178.00 | 901.44 | 3650140.66 | 4049.26 2013-12-17 07:00:00 | 4175.00 | 4333.80 | 4100.00 | 4333.80 | 1902.82 | 8028094.60 | 4219.06 2013-12-17 07:15:00 | 4333.80 | 4350.00 | 4125.03 | 4150.00 | 1113.96 | 4709374.28 | 4227.59 2013-12-17 07:30:00 | 4150.00 | 4199.80 | 3977.00 | 3977.00 | 992.32 | 4070655.16 | 4102.15 2013-12-17 07:45:00 | 3999.00 | 4000.00 | 3901.00 | 3940.00 | 812.14 | 3206617.33 | 3948.36 2013-12-17 08:00:00 | 3957.98 | 4160.00 | 3939.00 | 4150.00 | 754.20 | 3103168.91 | 4114.50 2013-12-17 08:15:00 | 4156.00 | 4156.00 | 4060.60 | 4097.99 | 538.68 | 2207663.26 | 4098.29 2013-12-17 08:30:00 | 4094.00 | 4099.89 | 4020.00 | 4090.00 | 218.99 | 889960.84 | 4063.88 2013-12-17 08:45:00 | 4090.00 | 4099.99 | 4060.00 | 4080.00 | 263.89 | 1078131.97 | 4085.47 2013-12-17 09:00:00 | 4079.00 | 4079.98 | 3949.00 | 4006.00 | 710.77 | 2833304.41 | 3986.27 2013-12-17 09:15:00 | 4006.00 | 4061.99 | 3962.50 | 3987.51 | 408.68 | 1638181.93 | 4008.44 2013-12-17 09:30:00 | 3987.51 | 3988.00 | 3903.00 | 3915.00 | 445.75 | 1757609.34 | 3943.07 2013-12-17 09:45:00 | 3918.74 | 4014.99 | 3918.74 | 3999.00 | 323.15 | 1284912.12 | 3976.27 2013-12-17 10:00:00 | 3975.93 | 3997.00 | 3910.01 | 3923.00 | 340.00 | 1337597.19 | 3934.12 2013-12-17 10:15:00 | 3923.00 | 3930.00 | 3901.10 | 3909.00 | 214.45 | 839210.61 | 3913.39 2013-12-17 10:30:00 | 3909.00 | 3989.97 | 3909.00 | 3970.00 | 194.52 | 766771.05 | 3941.88 2013-12-17 10:45:00 | 3970.00 | 3997.00 | 3945.00 | 3993.00 | 247.44 | 984168.58 | 3977.34 2013-12-17 11:00:00 | 3993.00 | 4087.99 | 3990.00 | 4025.00 | 539.38 | 2182086.24 | 4045.52 2013-12-17 11:15:00 | 4025.01 | 4060.20 | 3990.10 | 4001.00 | 358.49 | 1437527.03 | 4009.99 2013-12-17 11:30:00 | 4000.00 | 4042.87 | 4000.00 | 4010.00 | 152.37 | 611321.61 | 4012.11 2013-12-17 11:45:00 | 4010.00 | 4015.00 | 3931.01 | 3950.00 | 316.88 | 1256702.84 | 3965.83 2013-12-17 12:00:00 | 3939.00 | 3969.98 | 3855.12 | 3938.00 | 781.45 | 3056976.81 | 3911.94 2013-12-17 12:15:00 | 3937.00 | 3997.90 | 3916.00 | 3975.00 | 253.33 | 1004256.38 | 3964.16 2013-12-17 12:30:00 | 3975.00 | 4050.00 | 3900.00 | 3909.00 | 521.56 | 2078015.88 | 3984.21 2013-12-17 12:45:00 | 3905.00 | 3922.01 | 3880.00 | 3891.60 | 318.65 | 1243524.27 | 3902.50 2013-12-17 13:00:00 | 3891.23 | 3891.60 | 3600.10 | 3750.00 | 1649.25 | 6193970.43 | 3755.62 2013-12-17 13:15:00 | 3750.00 | 3760.00 | 3700.00 | 3730.10 | 416.51 | 1554953.65 | 3733.29 2013-12-17 13:30:00 | 3731.10 | 3783.96 | 3715.00 | 3750.00 | 257.29 | 964945.09 | 3750.43 2013-12-17 13:45:00 | 3750.00 | 3751.00 | 3650.00 | 3700.00 | 582.86 | 2155517.40 | 3698.17 2013-12-17 14:00:00 | 3710.00 | 3838.58 | 3685.00 | 3838.00 | 306.24 | 1152128.94 | 3762.16 2013-12-17 14:15:00 | 3838.57 | 3888.00 | 3802.00 | 3848.00 | 510.87 | 1964873.58 | 3846.13 2013-12-17 14:30:00 | 3836.00 | 3949.00 | 3833.00 | 3890.00 | 740.59 | 2871542.59 | 3877.37 2013-12-17 14:45:00 | 3851.37 | 3897.89 | 3850.17 | 3885.00 | 222.61 | 862542.68 | 3874.61 2013-12-17 15:00:00 | 3882.00 | 3885.00 | 3834.01 | 3850.00 | 311.71 | 1203038.78 | 3859.53 2013-12-17 15:15:00 | 3849.00 | 3870.00 | 3811.66 | 3813.00 | 332.40 | 1278627.32 | 3846.62 2013-12-17 15:30:00 | 3813.11 | 3827.99 | 3732.11 | 3772.00 | 274.56 | 1041492.07 | 3793.38 2013-12-17 15:45:00 | 3776.00 | 3847.59 | 3757.01 | 3798.10 | 175.01 | 665910.86 | 3804.90 2013-12-17 16:00:00 | 3798.10 | 3820.00 | 3750.00 | 3770.00 | 193.60 | 729533.52 | 3768.27 2013-12-17 16:15:00 | 3763.00 | 3798.90 | 3763.00 | 3796.90 | 75.25 | 284163.62 | 3776.36 2013-12-17 16:30:00 | 3794.80 | 3819.99 | 3790.00 | 3790.00 | 151.94 | 577966.26 | 3803.94 2013-12-17 16:45:00 | 3791.00 | 3820.00 | 3778.00 | 3820.00 | 69.78 | 264747.82 | 3793.82 2013-12-17 17:00:00 | 3818.91 | 3845.00 | 3817.00 | 3845.00 | 137.55 | 527310.29 | 3833.65 2013-12-17 17:15:00 | 3845.00 | 3902.00 | 3842.00 | 3902.00 | 280.17 | 1086150.97 | 3876.81 2013-12-17 17:30:00 | 3902.00 | 3918.00 | 3820.00 | 3854.00 | 148.39 | 575737.65 | 3880.00 2013-12-17 17:45:00 | 3854.00 | 3905.00 | 3854.00 | 3855.02 | 93.50 | 362488.74 | 3876.72 2013-12-17 18:00:00 | 3857.00 | 3897.99 | 3855.00 | 3857.00 | 71.88 | 277497.27 | 3860.35 2013-12-17 18:15:00 | 3860.00 | 3899.00 | 3858.93 | 3867.01 | 166.43 | 644711.50 | 3873.82 2013-12-17 18:30:00 | 3866.10 | 3880.00 | 3855.00 | 3857.03 | 61.77 | 238572.05 | 3862.51 2013-12-17 18:45:00 | 3857.03 | 3878.99 | 3826.00 | 3836.00 | 61.09 | 235482.99 | 3854.63 2013-12-17 19:00:00 | 3834.00 | 3834.08 | 3756.01 | 3765.00 | 192.82 | 730470.71 | 3788.28 2013-12-17 19:15:00 | 3779.84 | 3799.74 | 3758.00 | 3780.00 | 22.30 | 84543.79 | 3791.37 2013-12-17 19:30:00 | 3780.00 | 3800.00 | 3777.08 | 3785.00 | 36.70 | 139200.19 | 3793.02 2013-12-17 19:45:00 | 3785.00 | 3834.00 | 3785.00 | 3825.00 | 81.19 | 309158.53 | 3807.84 2013-12-17 20:00:00 | 3825.00 | 3834.00 | 3785.00 | 3791.00 | 86.19 | 328022.59 | 3806.03 2013-12-17 20:15:00 | 3791.00 | 3799.00 | 3765.00 | 3765.12 | 32.72 | 123395.95 | 3770.81 2013-12-17 20:30:00 | 3765.12 | 3779.32 | 3700.00 | 3764.76 | 561.44 | 2087412.34 | 3717.95 2013-12-17 20:45:00 | 3764.65 | 3764.65 | 3700.00 | 3700.01 | 72.63 | 269655.14 | 3712.78 2013-12-17 21:00:00 | 3700.11 | 3738.21 | 3676.00 | 3695.00 | 41.76 | 154221.82 | 3693.32 2013-12-17 21:15:00 | 3695.01 | 3728.99 | 3695.00 | 3728.89 | 8.91 | 33027.56 | 3707.63 2013-12-17 21:30:00 | 3724.99 | 3728.00 | 3702.01 | 3708.00 | 39.67 | 147498.74 | 3717.67 2013-12-17 21:45:00 | 3708.01 | 3744.99 | 3708.01 | 3744.73 | 52.69 | 195653.48 | 3713.22 2013-12-17 22:00:00 | 3741.87 | 3746.00 | 3709.00 | 3709.00 | 35.41 | 132433.18 | 3740.52 2013-12-17 22:15:00 | 3740.00 | 3746.97 | 3703.00 | 3720.00 | 16.74 | 62217.57 | 3716.26 2013-12-17 22:30:00 | 3720.95 | 3726.02 | 3710.00 | 3710.00 | 38.60 | 143551.53 | 3718.47 2013-12-17 22:45:00 | 3710.00 | 3718.00 | 3697.00 | 3718.00 | 28.91 | 107066.89 | 3703.20 2013-12-17 23:00:00 | 3715.00 | 3744.72 | 3708.00 | 3715.00 | 44.33 | 165105.65 | 3724.47 2013-12-17 23:15:00 | 3715.00 | 3745.00 | 3715.00 | 3745.00 | 71.51 | 266671.94 | 3729.42 2013-12-17 23:30:00 | 3745.00 | 3799.98 | 3740.00 | 3751.11 | 146.57 | 551939.91 | 3765.61 2013-12-17 23:45:00 | 3751.12 | 3798.00 | 3741.00 | 3755.00 | 417.04 | 1561887.38 | 3745.18 2013-12-18 00:00:00 | 3768.00 | 3768.00 | 3700.02 | 3730.00 | 221.01 | 825303.70 | 3734.22 2013-12-18 00:15:00 | 3736.00 | 3768.99 | 3700.00 | 3720.00 | 226.82 | 844199.58 | 3721.89 2013-12-18 00:30:00 | 3738.00 | 3749.98 | 3700.00 | 3700.00 | 133.13 | 495635.74 | 3722.83 2013-12-18 00:45:00 | 3700.00 | 3720.00 | 3501.12 | 3501.12 | 1156.21 | 4138661.34 | 3579.50 2013-12-18 01:00:00 | 3510.00 | 3520.00 | 3450.00 | 3465.01 | 1107.95 | 3865774.73 | 3489.11 2013-12-18 01:15:00 | 3465.01 | 3490.00 | 3380.00 | 3380.00 | 1181.41 | 4044126.66 | 3423.14 2013-12-18 01:30:00 | 3394.99 | 3468.99 | 3350.00 | 3450.00 | 1162.71 | 3939039.60 | 3387.82 2013-12-18 01:45:00 | 3450.00 | 3577.00 | 3429.80 | 3550.00 | 624.75 | 2179430.55 | 3488.46 2013-12-18 02:00:00 | 3540.00 | 3600.00 | 3520.00 | 3528.90 | 539.57 | 1917593.49 | 3553.96 2013-12-18 02:15:00 | 3523.80 | 3523.80 | 3420.00 | 3480.00 | 455.44 | 1581129.53 | 3471.65 2013-12-18 02:30:00 | 3467.00 | 3541.95 | 3451.00 | 3500.00 | 317.20 | 1105329.76 | 3484.70 2013-12-18 02:45:00 | 3500.00 | 3546.00 | 3480.00 | 3521.20 | 429.63 | 1516078.01 | 3528.84 2013-12-18 03:00:00 | 3521.20 | 3540.00 | 3501.00 | 3511.00 | 171.37 | 603185.57 | 3519.83 2013-12-18 03:15:00 | 3511.00 | 3534.98 | 3482.00 | 3529.00 | 269.22 | 946054.10 | 3514.08 2013-12-18 03:30:00 | 3512.00 | 3529.00 | 3483.00 | 3511.00 | 213.16 | 748856.75 | 3513.05 2013-12-18 03:45:00 | 3485.00 | 3499.88 | 3456.00 | 3456.00 | 233.83 | 812326.00 | 3473.96 2013-12-18 04:00:00 | 3456.00 | 3456.00 | 3380.02 | 3405.00 | 603.35 | 2056940.53 | 3409.18 2013-12-18 04:15:00 | 3410.00 | 3429.98 | 3380.01 | 3380.01 | 289.96 | 985184.36 | 3397.71 2013-12-18 04:30:00 | 3380.01 | 3382.00 | 3300.00 | 3310.00 | 1355.11 | 4515987.00 | 3332.57 2013-12-18 04:45:00 | 3311.00 | 3330.00 | 3050.00 | 3230.00 | 3098.47 | 9799565.91 | 3162.72 2013-12-18 05:00:00 | 3230.00 | 3280.00 | 3080.00 | 3080.00 | 1667.35 | 5306727.62 | 3182.74 2013-12-18 05:15:00 | 3102.50 | 3152.35 | 3014.00 | 3049.99 | 1475.85 | 4497443.81 | 3047.35 2013-12-18 05:30:00 | 3049.00 | 3049.00 | 2800.00 | 2890.00 | 3563.15 | 10407067.79 | 2920.75 2013-12-18 05:45:00 | 2933.00 | 2948.98 | 2813.50 | 2820.00 | 1917.70 | 5492209.59 | 2863.96 2013-12-18 06:00:00 | 2820.00 | 2900.00 | 2551.00 | 2868.00 | 3718.99 | 10061225.68 | 2705.37 2013-12-18 06:15:00 | 2868.10 | 2900.00 | 2660.01 | 2850.00 | 1780.38 | 4897587.48 | 2750.86 2013-12-18 06:30:00 | 2836.98 | 2980.00 | 2756.00 | 2855.00 | 1923.44 | 5585507.66 | 2903.92 2013-12-18 06:45:00 | 2855.00 | 2938.99 | 2830.00 | 2901.11 | 876.05 | 2516845.05 | 2872.95 2013-12-18 07:00:00 | 2904.89 | 2926.95 | 2849.00 | 2880.00 | 587.22 | 1680946.84 | 2862.55 2013-12-18 07:15:00 | 2875.00 | 2880.00 | 2630.00 | 2781.00 | 1374.04 | 3792401.62 | 2760.03 2013-12-18 07:30:00 | 2781.40 | 2855.00 | 2761.89 | 2788.00 | 565.21 | 1588976.05 | 2811.28 2013-12-18 07:45:00 | 2788.00 | 2830.00 | 2761.15 | 2825.00 | 499.40 | 1394269.81 | 2791.87 2013-12-18 08:00:00 | 2825.00 | 2889.00 | 2770.01 | 2774.00 | 870.64 | 2467061.55 | 2833.62 2013-12-18 08:15:00 | 2800.00 | 2820.01 | 2650.00 | 2700.00 | 835.13 | 2276461.41 | 2725.87 2013-12-18 08:30:00 | 2709.12 | 2750.00 | 2560.00 | 2561.00 | 814.26 | 2155659.13 | 2647.37 2013-12-18 08:45:00 | 2561.00 | 2700.00 | 2500.00 | 2550.00 | 1829.74 | 4724315.60 | 2581.96 2013-12-18 09:00:00 | 2515.01 | 2749.00 | 2515.00 | 2622.10 | 1307.89 | 3482340.85 | 2662.57 2013-12-18 09:15:00 | 2620.01 | 2699.99 | 2620.01 | 2663.03 | 442.78 | 1173850.35 | 2651.09 2013-12-18 09:30:00 | 2670.00 | 2685.00 | 2580.06 | 2630.00 | 461.02 | 1210434.36 | 2625.55 2013-12-18 09:45:00 | 2615.32 | 2628.90 | 2551.11 | 2580.00 | 417.39 | 1077680.16 | 2581.94 2013-12-18 10:00:00 | 2588.99 | 2590.00 | 2510.00 | 2517.00 | 697.76 | 1776731.54 | 2546.33 2013-12-18 10:15:00 | 2510.00 | 2510.00 | 2309.00 | 2333.00 | 2142.98 | 5098832.53 | 2379.31 2013-12-18 10:30:00 | 2333.00 | 2349.98 | 2101.00 | 2101.00 | 2627.30 | 5835070.00 | 2220.94 2013-12-18 10:45:00 | 2101.00 | 2297.99 | 2031.11 | 2050.00 | 2376.03 | 5081448.27 | 2138.63 2013-12-18 11:00:00 | 2050.00 | 2182.96 | 2011.00 | 2180.99 | 2244.70 | 4594268.80 | 2046.72 2013-12-18 11:15:00 | 2110.00 | 2366.20 | 2078.00 | 2111.21 | 1837.60 | 4077058.46 | 2218.69 2013-12-18 11:30:00 | 2138.89 | 2220.00 | 2100.00 | 2199.98 | 1015.49 | 2185537.01 | 2152.20 2013-12-18 11:45:00 | 2199.98 | 2444.96 | 2199.98 | 2255.00 | 1809.53 | 4188865.78 | 2314.89 2013-12-18 12:00:00 | 2255.00 | 2450.00 | 2250.00 | 2396.99 | 1214.34 | 2842806.52 | 2341.02 2013-12-18 12:15:00 | 2397.15 | 2445.00 | 2300.01 | 2390.00 | 2094.69 | 4971840.82 | 2373.54 2013-12-18 12:30:00 | 2390.00 | 2399.00 | 2310.00 | 2310.24 | 649.18 | 1536103.97 | 2366.22 2013-12-18 12:45:00 | 2310.00 | 2399.00 | 2207.00 | 2315.00 | 1372.31 | 3156076.93 | 2299.83 2013-12-18 13:00:00 | 2315.00 | 2370.00 | 2255.12 | 2312.00 | 548.56 | 1273304.71 | 2321.17 2013-12-18 13:15:00 | 2312.00 | 2350.00 | 2285.00 | 2340.00 | 301.98 | 698285.55 | 2312.39 2013-12-18 13:30:00 | 2350.00 | 2480.01 | 2350.00 | 2480.01 | 1263.33 | 3047409.50 | 2412.20 2013-12-18 13:45:00 | 2480.00 | 2589.00 | 2421.00 | 2560.00 | 2007.73 | 5080563.85 | 2530.50 2013-12-18 14:00:00 | 2550.00 | 2888.00 | 2531.00 | 2740.00 | 2434.68 | 6668167.61 | 2738.82 2013-12-18 14:15:00 | 2740.00 | 2840.00 | 2600.00 | 2778.00 | 2211.02 | 5906002.94 | 2671.16 2013-12-18 14:30:00 | 2777.00 | 2797.87 | 2610.00 | 2675.81 | 1419.32 | 3841729.33 | 2706.75 2013-12-18 14:45:00 | 2675.81 | 2679.59 | 2612.00 | 2650.00 | 740.78 | 1964201.23 | 2651.54 2013-12-18 15:00:00 | 2640.00 | 2770.00 | 2625.24 | 2692.90 | 758.31 | 2055391.27 | 2710.49 2013-12-18 15:15:00 | 2692.90 | 2750.11 | 2686.00 | 2700.00 | 901.26 | 2458019.12 | 2727.31 2013-12-18 15:30:00 | 2709.00 | 2720.00 | 2660.00 | 2720.00 | 344.48 | 926534.18 | 2689.70 2013-12-18 15:45:00 | 2718.00 | 2951.00 | 2718.00 | 2859.00 | 2202.71 | 6300578.87 | 2860.37 2013-12-18 16:00:00 | 2860.07 | 3188.00 | 2859.00 | 3150.00 | 2784.58 | 8587166.86 | 3083.83 2013-12-18 16:15:00 | 3150.00 | 3152.00 | 3001.00 | 3027.00 | 1710.49 | 5264989.58 | 3078.06 2013-12-18 16:30:00 | 3027.00 | 3119.99 | 3000.00 | 3070.00 | 1006.30 | 3062381.52 | 3043.22 2013-12-18 16:45:00 | 3060.89 | 3080.00 | 3010.00 | 3050.00 | 554.99 | 1687140.23 | 3039.96 2013-12-18 17:00:00 | 3050.00 | 3330.00 | 3049.00 | 3250.00 | 1671.85 | 5343365.82 | 3196.09 2013-12-18 17:15:00 | 3252.00 | 3280.00 | 3120.04 | 3170.00 | 1442.10 | 4600131.80 | 3189.88 2013-12-18 17:30:00 | 3161.11 | 3328.00 | 3161.00 | 3328.00 | 809.96 | 2636236.63 | 3254.79 2013-12-18 17:45:00 | 3315.00 | 3370.00 | 3110.00 | 3155.00 | 1313.82 | 4286587.69 | 3262.70 2013-12-18 18:00:00 | 3155.00 | 3155.00 | 2822.00 | 2916.01 | 1300.66 | 3911858.32 | 3007.59 2013-12-18 18:15:00 | 2916.01 | 2964.59 | 2831.28 | 2949.02 | 455.37 | 1316087.65 | 2890.17 2013-12-18 18:30:00 | 2943.20 | 3030.00 | 2853.13 | 2920.00 | 723.78 | 2155307.13 | 2977.84 2013-12-18 18:45:00 | 2921.00 | 2921.00 | 2840.00 | 2915.00 | 362.51 | 1044812.25 | 2882.15 2013-12-18 19:00:00 | 2901.10 | 2918.00 | 2630.00 | 2747.99 | 1062.69 | 2931121.84 | 2758.21 2013-12-18 19:15:00 | 2746.99 | 2747.01 | 2630.00 | 2649.99 | 216.36 | 579927.89 | 2680.42 2013-12-18 19:30:00 | 2632.00 | 2766.66 | 2590.00 | 2660.00 | 818.48 | 2161638.23 | 2641.03 2013-12-18 19:45:00 | 2660.00 | 2699.00 | 2630.02 | 2660.00 | 179.02 | 475425.57 | 2655.76 2013-12-18 20:00:00 | 2666.00 | 2731.80 | 2650.00 | 2674.01 | 78.88 | 212292.51 | 2691.30 2013-12-18 20:15:00 | 2707.93 | 2707.93 | 2670.00 | 2699.99 | 93.03 | 249719.09 | 2684.34 2013-12-18 20:30:00 | 2699.99 | 2836.99 | 2698.00 | 2750.00 | 132.88 | 365931.42 | 2753.91 2013-12-18 20:45:00 | 2754.26 | 2835.30 | 2701.00 | 2750.00 | 66.49 | 185154.04 | 2784.73 2013-12-18 21:00:00 | 2749.00 | 2750.00 | 2632.04 | 2700.00 | 59.93 | 162468.04 | 2711.01 2013-12-18 21:15:00 | 2700.00 | 2700.00 | 2630.00 | 2635.00 | 91.07 | 240119.62 | 2636.62 2013-12-18 21:30:00 | 2649.31 | 2739.00 | 2631.00 | 2692.00 | 36.84 | 98547.44 | 2675.23 2013-12-18 21:45:00 | 2692.00 | 2887.99 | 2690.00 | 2887.89 | 122.60 | 342035.71 | 2789.81 2013-12-18 22:00:00 | 2887.89 | 2888.00 | 2755.32 | 2798.00 | 165.23 | 468738.22 | 2836.97 2013-12-18 22:15:00 | 2799.00 | 2860.77 | 2799.00 | 2860.20 | 40.37 | 115049.93 | 2849.60 2013-12-18 22:30:00 | 2860.20 | 2860.77 | 2820.00 | 2820.00 | 120.23 | 342406.05 | 2847.83 2013-12-18 22:45:00 | 2817.48 | 2817.48 | 2725.99 | 2749.37 | 62.85 | 174802.63 | 2781.27 2013-12-18 23:00:00 | 2749.37 | 2754.21 | 2662.35 | 2688.00 | 100.02 | 270009.03 | 2699.58 2013-12-18 23:15:00 | 2687.90 | 2700.00 | 2662.00 | 2670.00 | 120.90 | 323127.38 | 2672.75 2013-12-18 23:30:00 | 2670.00 | 2773.00 | 2661.00 | 2705.00 | 130.63 | 351187.31 | 2688.39 2013-12-18 23:45:00 | 2705.00 | 2759.99 | 2671.14 | 2752.00 | 165.11 | 449832.15 | 2724.46 2013-12-19 00:00:00 | 2734.50 | 2799.00 | 2734.50 | 2757.00 | 281.67 | 776879.88 | 2758.11 2013-12-19 00:15:00 | 2766.00 | 2775.00 | 2710.00 | 2747.00 | 146.89 | 402837.74 | 2742.54 2013-12-19 00:30:00 | 2749.00 | 2749.55 | 2671.10 | 2714.00 | 111.74 | 302946.21 | 2711.10 2013-12-19 00:45:00 | 2704.00 | 2717.99 | 2602.00 | 2602.00 | 319.88 | 846891.94 | 2647.52 2013-12-19 01:00:00 | 2610.00 | 2644.97 | 2526.00 | 2625.00 | 556.92 | 1433418.09 | 2573.83 2013-12-19 01:15:00 | 2610.00 | 2610.00 | 2550.00 | 2600.00 | 298.22 | 768629.94 | 2577.36 2013-12-19 01:30:00 | 2600.10 | 2674.89 | 2525.00 | 2525.00 | 467.75 | 1225967.41 | 2620.99 2013-12-19 01:45:00 | 2525.00 | 2598.90 | 2512.01 | 2547.00 | 303.90 | 775704.41 | 2552.48 2013-12-19 02:00:00 | 2547.00 | 2639.78 | 2525.25 | 2580.00 | 581.41 | 1505299.18 | 2589.07 2013-12-19 02:15:00 | 2572.68 | 2622.00 | 2568.00 | 2600.00 | 260.14 | 673538.47 | 2589.16 2013-12-19 02:30:00 | 2595.00 | 2650.00 | 2568.00 | 2608.00 | 458.76 | 1201936.06 | 2619.97 2013-12-19 02:45:00 | 2608.00 | 2619.93 | 2600.00 | 2619.93 | 300.19 | 785285.46 | 2615.94 2013-12-19 03:00:00 | 2619.93 | 2749.55 | 2619.00 | 2700.00 | 2584.11 | 6817820.58 | 2638.36 2013-12-19 03:15:00 | 2700.00 | 2768.99 | 2640.00 | 2750.00 | 420.23 | 1135982.22 | 2703.26 2013-12-19 03:30:00 | 2751.00 | 2886.00 | 2750.00 | 2886.00 | 944.70 | 2665934.92 | 2821.98 2013-12-19 03:45:00 | 2885.00 | 2950.00 | 2751.00 | 2850.00 | 1447.57 | 4185961.54 | 2891.71 2013-12-19 04:00:00 | 2850.00 | 2940.00 | 2828.01 | 2893.00 | 547.54 | 1588604.31 | 2901.32 2013-12-19 04:15:00 | 2893.00 | 2893.00 | 2820.00 | 2840.00 | 404.49 | 1155851.60 | 2857.54 2013-12-19 04:30:00 | 2844.00 | 2849.99 | 2762.00 | 2771.11 | 242.97 | 681814.12 | 2806.12 2013-12-19 04:45:00 | 2775.00 | 2844.00 | 2770.00 | 2820.00 | 243.40 | 683346.32 | 2807.47 2013-12-19 05:00:00 | 2821.00 | 2938.00 | 2817.28 | 2938.00 | 382.06 | 1104743.90 | 2891.52 2013-12-19 05:15:00 | 2938.35 | 2938.35 | 2859.00 | 2928.98 | 324.89 | 946343.34 | 2912.84 2013-12-19 05:30:00 | 2919.00 | 2932.00 | 2865.00 | 2870.00 | 303.19 | 877270.39 | 2893.47 2013-12-19 05:45:00 | 2870.00 | 2939.00 | 2870.00 | 2911.00 | 506.25 | 1474588.92 | 2912.77 2013-12-19 06:00:00 | 2925.00 | 2945.00 | 2884.32 | 2920.00 | 229.10 | 667122.58 | 2911.99 2013-12-19 06:15:00 | 2920.00 | 3085.03 | 2920.00 | 3049.00 | 1215.43 | 3655157.21 | 3007.29 2013-12-19 06:30:00 | 3049.00 | 3100.00 | 3019.00 | 3069.90 | 801.91 | 2462588.89 | 3070.90 2013-12-19 06:45:00 | 3069.90 | 3069.90 | 3033.00 | 3055.00 | 338.39 | 1031698.87 | 3048.87 2013-12-19 07:00:00 | 3055.00 | 3260.00 | 3055.00 | 3152.00 | 1417.71 | 4491426.38 | 3168.09 2013-12-19 07:15:00 | 3152.00 | 3188.00 | 3098.18 | 3156.00 | 558.45 | 1761931.99 | 3155.05 2013-12-19 07:30:00 | 3151.00 | 3198.98 | 3100.00 | 3111.00 | 657.15 | 2071083.47 | 3151.63 2013-12-19 07:45:00 | 3100.00 | 3111.00 | 2936.00 | 2959.00 | 1131.71 | 3411005.76 | 3014.03 2013-12-19 08:00:00 | 2959.00 | 2999.99 | 2860.11 | 2987.00 | 870.01 | 2545649.74 | 2926.01 2013-12-19 08:15:00 | 2987.00 | 3048.00 | 2900.00 | 3040.00 | 639.37 | 1888646.74 | 2953.94 2013-12-19 08:30:00 | 3035.34 | 3074.96 | 2950.00 | 3000.00 | 580.78 | 1757009.27 | 3025.24 2013-12-19 08:45:00 | 3008.00 | 3079.00 | 3008.00 | 3040.00 | 308.35 | 938446.28 | 3043.43 2013-12-19 09:00:00 | 3025.51 | 3060.00 | 3015.00 | 3060.00 | 154.44 | 468267.92 | 3032.02 2013-12-19 09:15:00 | 3049.00 | 3178.99 | 3040.00 | 3120.00 | 905.73 | 2825714.77 | 3119.82 2013-12-19 09:30:00 | 3120.00 | 3289.00 | 3088.00 | 3169.20 | 1002.20 | 3203958.28 | 3196.93 2013-12-19 09:45:00 | 3169.00 | 3261.26 | 3169.00 | 3200.11 | 545.73 | 1758762.64 | 3222.79 2013-12-19 10:00:00 | 3220.00 | 3246.00 | 3170.03 | 3180.00 | 654.93 | 2101484.86 | 3208.71 2013-12-19 10:15:00 | 3186.99 | 3210.00 | 3151.00 | 3200.00 | 405.67 | 1290234.27 | 3180.53 2013-12-19 10:30:00 | 3200.00 | 3250.00 | 3188.00 | 3250.00 | 332.46 | 1070836.44 | 3220.96 2013-12-19 10:45:00 | 3250.00 | 3348.96 | 3223.01 | 3330.00 | 1061.06 | 3501420.87 | 3299.92 2013-12-19 11:00:00 | 3312.00 | 3350.00 | 3271.04 | 3349.99 | 769.64 | 2558709.80 | 3324.56 2013-12-19 11:15:00 | 3350.00 | 3380.00 | 3205.00 | 3250.00 | 1163.67 | 3871609.53 | 3327.08 2013-12-19 11:30:00 | 3252.10 | 3388.00 | 3250.00 | 3340.00 | 830.76 | 2761100.60 | 3323.58 2013-12-19 11:45:00 | 3340.00 | 3487.00 | 3301.14 | 3400.00 | 1359.93 | 4638381.08 | 3410.74 2013-12-19 12:00:00 | 3399.99 | 3539.99 | 3387.00 | 3537.80 | 1238.15 | 4296569.27 | 3470.16 2013-12-19 12:15:00 | 3539.99 | 3579.99 | 3471.00 | 3496.29 | 1542.90 | 5454486.22 | 3535.22 2013-12-19 12:30:00 | 3486.00 | 3526.00 | 3258.00 | 3451.00 | 1640.90 | 5591546.53 | 3407.60 2013-12-19 12:45:00 | 3450.00 | 3499.00 | 3312.65 | 3370.00 | 782.03 | 2665301.11 | 3408.20 2013-12-19 13:00:00 | 3370.00 | 3444.99 | 3300.01 | 3400.00 | 815.43 | 2720618.57 | 3336.41 2013-12-19 13:15:00 | 3403.00 | 3425.00 | 3350.00 | 3351.00 | 508.02 | 1720870.27 | 3387.38 2013-12-19 13:30:00 | 3350.01 | 3384.97 | 3109.00 | 3130.00 | 1528.95 | 4951621.47 | 3238.59 2013-12-19 13:45:00 | 3149.90 | 3322.00 | 3111.00 | 3276.00 | 1114.72 | 3621538.15 | 3248.83 2013-12-19 14:00:00 | 3259.07 | 3346.00 | 3230.00 | 3270.00 | 477.34 | 1574949.19 | 3299.42 2013-12-19 14:15:00 | 3270.00 | 3317.99 | 3251.00 | 3281.18 | 270.21 | 883917.46 | 3271.27 2013-12-19 14:30:00 | 3281.18 | 3395.00 | 3281.18 | 3395.00 | 466.96 | 1558169.37 | 3336.82 2013-12-19 14:45:00 | 3391.00 | 3415.00 | 3266.00 | 3364.50 | 519.36 | 1733915.27 | 3338.56 2013-12-19 15:00:00 | 3345.00 | 3395.00 | 3313.02 | 3320.03 | 366.61 | 1233205.17 | 3363.79 2013-12-19 15:15:00 | 3345.60 | 3361.58 | 3282.00 | 3300.00 | 324.27 | 1078447.68 | 3325.76 2013-12-19 15:30:00 | 3309.19 | 3348.98 | 3282.00 | 3290.00 | 270.70 | 894469.65 | 3304.26 2013-12-19 15:45:00 | 3290.00 | 3319.70 | 3245.00 | 3315.00 | 328.19 | 1078374.19 | 3285.78 2013-12-19 16:00:00 | 3315.00 | 3378.80 | 3300.00 | 3320.00 | 358.56 | 1199538.48 | 3345.44 2013-12-19 16:15:00 | 3330.00 | 3368.99 | 3326.00 | 3368.99 | 128.28 | 431258.94 | 3361.78 2013-12-19 16:30:00 | 3368.99 | 3394.00 | 3368.00 | 3371.00 | 237.18 | 801120.08 | 3377.73 2013-12-19 16:45:00 | 3369.00 | 3385.00 | 3323.93 | 3323.93 | 202.20 | 678234.25 | 3354.34 2013-12-19 17:00:00 | 3323.93 | 3359.67 | 3312.00 | 3334.01 | 75.13 | 250664.33 | 3336.63 2013-12-19 17:15:00 | 3345.00 | 3350.00 | 3336.00 | 3350.00 | 34.15 | 114284.45 | 3346.64 2013-12-19 17:30:00 | 3350.00 | 3383.98 | 3338.00 | 3380.00 | 101.56 | 339846.58 | 3346.30 2013-12-19 17:45:00 | 3360.00 | 3360.00 | 3311.12 | 3344.00 | 70.00 | 233377.28 | 3333.96 2013-12-19 18:00:00 | 3344.00 | 3374.91 | 3340.20 | 3374.91 | 53.12 | 177974.15 | 3350.29 2013-12-19 18:15:00 | 3374.99 | 3379.50 | 3374.99 | 3376.00 | 48.71 | 164423.30 | 3375.49 2013-12-19 18:30:00 | 3379.00 | 3389.87 | 3375.00 | 3386.00 | 52.33 | 177107.36 | 3384.69 2013-12-19 18:45:00 | 3387.00 | 3450.00 | 3386.00 | 3437.85 | 182.03 | 623318.09 | 3424.34 2013-12-19 19:00:00 | 3437.00 | 3450.00 | 3399.00 | 3450.00 | 95.75 | 328418.01 | 3430.02 2013-12-19 19:15:00 | 3440.00 | 3440.00 | 3405.02 | 3439.99 | 4.55 | 15539.70 | 3417.57 2013-12-19 19:30:00 | 3408.09 | 3459.99 | 3408.00 | 3416.00 | 10.75 | 36981.94 | 3439.22 2013-12-19 19:45:00 | 3453.99 | 3454.00 | 3421.00 | 3435.00 | 20.28 | 69874.99 | 3445.68 2013-12-19 20:00:00 | 3450.05 | 3480.00 | 3440.00 | 3480.00 | 80.09 | 277616.96 | 3466.27 2013-12-19 20:15:00 | 3480.00 | 3497.98 | 3480.00 | 3495.00 | 73.84 | 257520.00 | 3487.73 2013-12-19 20:30:00 | 3495.00 | 3497.00 | 3437.00 | 3479.00 | 70.96 | 246896.25 | 3479.47 2013-12-19 20:45:00 | 3466.00 | 3478.00 | 3466.00 | 3477.00 | 35.59 | 123384.01 | 3466.82 2013-12-19 21:00:00 | 3455.04 | 3468.00 | 3441.09 | 3459.70 | 47.47 | 163997.50 | 3454.76 2013-12-19 21:15:00 | 3460.00 | 3468.00 | 3436.02 | 3436.02 | 16.74 | 57634.90 | 3443.97 2013-12-19 21:30:00 | 3440.00 | 3464.00 | 3402.00 | 3463.55 | 104.61 | 357706.23 | 3419.43 2013-12-19 21:45:00 | 3437.87 | 3496.99 | 3426.23 | 3430.70 | 54.62 | 189619.02 | 3471.73 2013-12-19 22:00:00 | 3430.70 | 3520.00 | 3406.05 | 3520.00 | 336.08 | 1175490.41 | 3497.64 2013-12-19 22:15:00 | 3520.00 | 3555.00 | 3520.00 | 3535.00 | 140.33 | 496880.08 | 3540.82 2013-12-19 22:30:00 | 3555.00 | 3564.29 | 3505.10 | 3560.00 | 169.58 | 602844.34 | 3554.86 2013-12-19 22:45:00 | 3510.02 | 3555.00 | 3506.00 | 3553.98 | 88.16 | 311182.33 | 3529.87 2013-12-19 23:00:00 | 3553.29 | 3598.00 | 3510.00 | 3598.00 | 338.48 | 1204958.31 | 3559.96 2013-12-19 23:15:00 | 3597.00 | 3650.00 | 3550.44 | 3563.00 | 418.98 | 1512881.38 | 3610.89 2013-12-19 23:30:00 | 3563.00 | 3646.27 | 3563.00 | 3615.00 | 158.78 | 570149.30 | 3590.86 2013-12-19 23:45:00 | 3615.00 | 3649.88 | 3592.00 | 3649.88 | 182.08 | 658440.07 | 3616.17 2013-12-20 00:00:00 | 3646.80 | 3649.80 | 3600.00 | 3603.00 | 178.83 | 646249.26 | 3613.86 2013-12-20 00:15:00 | 3603.00 | 3610.00 | 3538.00 | 3541.00 | 297.15 | 1060506.45 | 3568.90 2013-12-20 00:30:00 | 3541.00 | 3541.71 | 3490.00 | 3500.00 | 536.35 | 1880917.77 | 3506.87 2013-12-20 00:45:00 | 3490.00 | 3530.00 | 3420.00 | 3492.10 | 354.09 | 1231341.37 | 3477.46 2013-12-20 01:00:00 | 3500.00 | 3529.94 | 3451.00 | 3515.00 | 212.79 | 742608.04 | 3489.81 2013-12-20 01:15:00 | 3515.00 | 3560.00 | 3513.30 | 3545.00 | 276.82 | 980924.34 | 3543.53 2013-12-20 01:30:00 | 3549.90 | 3550.00 | 3500.00 | 3502.30 | 258.89 | 911143.20 | 3519.45 2013-12-20 01:45:00 | 3502.30 | 3567.00 | 3502.00 | 3566.00 | 78.69 | 276919.84 | 3518.94 2013-12-20 02:00:00 | 3550.00 | 3596.88 | 3545.00 | 3591.00 | 326.86 | 1169425.53 | 3577.72 2013-12-20 02:15:00 | 3592.20 | 3635.00 | 3591.00 | 3621.20 | 370.09 | 1336149.02 | 3610.35 2013-12-20 02:30:00 | 3628.00 | 3658.96 | 3617.01 | 3619.00 | 381.22 | 1388042.47 | 3641.08 2013-12-20 02:45:00 | 3619.00 | 3800.00 | 3619.00 | 3755.00 | 782.86 | 2917317.91 | 3726.48 2013-12-20 03:00:00 | 3756.00 | 3900.00 | 3755.00 | 3828.00 | 1481.24 | 5671183.49 | 3828.67 2013-12-20 03:15:00 | 3830.00 | 3939.88 | 3828.00 | 3850.00 | 978.28 | 3802263.47 | 3886.70 2013-12-20 03:30:00 | 3863.00 | 3873.00 | 3766.00 | 3840.00 | 751.14 | 2857464.98 | 3804.17 2013-12-20 03:45:00 | 3843.00 | 3851.99 | 3820.00 | 3822.21 | 299.41 | 1147979.28 | 3834.15 2013-12-20 04:00:00 | 3822.21 | 3930.00 | 3822.21 | 3877.00 | 461.05 | 1790224.65 | 3882.95 2013-12-20 04:15:00 | 3877.00 | 3878.00 | 3828.00 | 3853.00 | 260.95 | 1003987.42 | 3847.49 2013-12-20 04:30:00 | 3852.90 | 3930.00 | 3822.22 | 3911.00 | 379.90 | 1475174.07 | 3883.07 2013-12-20 04:45:00 | 3920.00 | 3988.00 | 3911.00 | 3928.00 | 1130.87 | 4476000.27 | 3958.02 2013-12-20 05:00:00 | 3929.00 | 3999.00 | 3920.00 | 3979.00 | 703.16 | 2800203.74 | 3982.33 2013-12-20 05:15:00 | 3979.00 | 4074.00 | 3962.00 | 4065.01 | 808.76 | 3248035.28 | 4016.06 2013-12-20 05:30:00 | 4065.99 | 4130.00 | 4040.00 | 4085.00 | 1054.05 | 4319307.52 | 4097.84 2013-12-20 05:45:00 | 4061.20 | 4130.00 | 4053.00 | 4095.00 | 628.05 | 2564907.69 | 4083.90 2013-12-20 06:00:00 | 4096.00 | 4123.77 | 4060.00 | 4083.00 | 480.04 | 1965763.24 | 4094.97 2013-12-20 06:15:00 | 4081.20 | 4090.00 | 3930.00 | 3979.00 | 847.40 | 3401819.98 | 4014.42 2013-12-20 06:30:00 | 3979.00 | 3998.89 | 3750.00 | 3955.00 | 1436.29 | 5532377.32 | 3851.84 2013-12-20 06:45:00 | 3971.00 | 3979.00 | 3881.00 | 3940.00 | 395.24 | 1550852.09 | 3923.82 2013-12-20 07:00:00 | 3942.97 | 4000.00 | 3940.00 | 4000.00 | 320.86 | 1274899.52 | 3973.44 2013-12-20 07:15:00 | 3999.00 | 4053.00 | 3985.00 | 4053.00 | 384.90 | 1545740.54 | 4016.00 2013-12-20 07:30:00 | 4053.00 | 4096.00 | 3960.30 | 3980.00 | 486.67 | 1960194.46 | 4027.79 2013-12-20 07:45:00 | 3980.00 | 4020.95 | 3889.00 | 3948.00 | 510.33 | 2006324.37 | 3931.46 2013-12-20 08:00:00 | 3950.00 | 3960.00 | 3930.00 | 3950.00 | 107.45 | 424280.18 | 3948.81 2013-12-20 08:15:00 | 3950.00 | 3950.00 | 3890.00 | 3942.00 | 108.16 | 423805.11 | 3918.17 2013-12-20 08:30:00 | 3932.00 | 3942.00 | 3882.00 | 3910.00 | 216.42 | 844938.39 | 3904.18 2013-12-20 08:45:00 | 3901.00 | 3901.00 | 3862.00 | 3895.00 | 232.94 | 904165.24 | 3881.49 2013-12-20 09:00:00 | 3895.00 | 3895.00 | 3768.00 | 3830.00 | 521.96 | 1993690.83 | 3819.63 2013-12-20 09:15:00 | 3830.00 | 3848.00 | 3758.00 | 3840.00 | 333.08 | 1261742.98 | 3788.16 2013-12-20 09:30:00 | 3840.77 | 3967.00 | 3766.00 | 3900.00 | 605.37 | 2360961.31 | 3900.01 2013-12-20 09:45:00 | 3909.10 | 3950.00 | 3888.00 | 3900.90 | 213.97 | 837091.40 | 3912.19 2013-12-20 10:00:00 | 3901.00 | 3910.00 | 3790.00 | 3838.74 | 247.49 | 952065.00 | 3846.96 2013-12-20 10:15:00 | 3837.25 | 3840.00 | 3801.00 | 3805.10 | 88.43 | 338001.68 | 3822.38 2013-12-20 10:30:00 | 3805.10 | 3878.98 | 3803.00 | 3864.94 | 149.10 | 572720.87 | 3841.24 2013-12-20 10:45:00 | 3851.00 | 3870.00 | 3838.00 | 3863.00 | 78.92 | 304670.90 | 3860.70 2013-12-20 11:00:00 | 3865.00 | 3879.00 | 3800.01 | 3818.00 | 154.87 | 595661.22 | 3846.15 2013-12-20 11:15:00 | 3818.00 | 3849.97 | 3751.00 | 3795.00 | 599.22 | 2260422.02 | 3772.26 2013-12-20 11:30:00 | 3790.00 | 3790.00 | 3711.00 | 3754.60 | 291.91 | 1095374.78 | 3752.40 2013-12-20 11:45:00 | 3754.60 | 3840.00 | 3754.60 | 3830.00 | 236.77 | 902341.01 | 3810.98 2013-12-20 12:00:00 | 3830.00 | 3840.00 | 3795.00 | 3830.00 | 161.12 | 616611.47 | 3826.96 2013-12-20 12:15:00 | 3830.00 | 3877.00 | 3804.00 | 3875.00 | 124.40 | 479967.84 | 3858.32 2013-12-20 12:30:00 | 3864.01 | 3975.00 | 3860.00 | 3950.00 | 488.81 | 1918183.91 | 3924.17 2013-12-20 12:45:00 | 3932.20 | 3985.00 | 3921.00 | 3950.00 | 354.43 | 1404112.16 | 3961.56 2013-12-20 13:00:00 | 3967.00 | 3969.00 | 3930.00 | 3935.90 | 66.51 | 262509.60 | 3947.04 2013-12-20 13:15:00 | 3937.00 | 3970.00 | 3930.00 | 3963.10 | 168.20 | 665608.32 | 3957.17 2013-12-20 13:30:00 | 3965.00 | 3970.00 | 3885.03 | 3886.00 | 335.45 | 1315666.79 | 3922.06 2013-12-20 13:45:00 | 3886.00 | 3900.00 | 3853.00 | 3880.00 | 271.98 | 1053565.76 | 3873.72 2013-12-20 14:00:00 | 3880.00 | 3945.00 | 3854.24 | 3891.00 | 258.57 | 1004588.98 | 3885.14 2013-12-20 14:15:00 | 3900.00 | 3925.00 | 3880.00 | 3925.00 | 83.64 | 327512.71 | 3915.56 2013-12-20 14:30:00 | 3925.00 | 3960.00 | 3888.00 | 3921.45 | 257.72 | 1013335.66 | 3931.91 2013-12-20 14:45:00 | 3921.45 | 3983.00 | 3921.00 | 3950.00 | 196.73 | 778618.75 | 3957.82 2013-12-20 15:00:00 | 3950.00 | 3977.00 | 3945.00 | 3952.00 | 106.46 | 421573.79 | 3960.04 2013-12-20 15:15:00 | 3961.00 | 3961.00 | 3940.00 | 3950.00 | 104.03 | 410961.84 | 3950.42 2013-12-20 15:30:00 | 3950.00 | 3950.00 | 3939.00 | 3940.10 | 36.58 | 144210.74 | 3942.77