# Last edited on 2013-12-17 22:39:27 by stolfilocal # Exchange BTC-Chine (CNY per BTC) 2013-12-17, 5 minute intervals. Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.CNY ! WTPrice 2013-12-17 00:00:00 | 3981.00 | 4044.00 | 3963.00 | 4030.00 | 334.75 | 1341825.22 | 4008.42 2013-12-17 00:05:00 | 4039.99 | 4050.00 | 4000.01 | 4050.00 | 347.92 | 1403996.66 | 4035.46 2013-12-17 00:10:00 | 4050.00 | 4050.00 | 3950.00 | 4020.00 | 409.46 | 1647606.65 | 4023.81 2013-12-17 00:15:00 | 4020.00 | 4035.00 | 3950.00 | 3950.10 | 314.40 | 1259019.20 | 4004.46 2013-12-17 00:20:00 | 3984.99 | 3984.99 | 3910.00 | 3910.00 | 162.61 | 638618.81 | 3927.26 2013-12-17 00:25:00 | 3915.02 | 3915.02 | 3840.01 | 3851.00 | 259.82 | 1008413.46 | 3881.14 2013-12-17 00:30:00 | 3855.00 | 3908.56 | 3840.00 | 3900.00 | 217.09 | 841491.33 | 3876.27 2013-12-17 00:35:00 | 3908.56 | 3997.92 | 3900.00 | 3960.00 | 128.42 | 507672.29 | 3953.22 2013-12-17 00:40:00 | 3960.00 | 3970.00 | 3842.01 | 3880.00 | 206.19 | 807215.26 | 3914.83 2013-12-17 00:45:00 | 3920.00 | 3930.00 | 3860.12 | 3890.00 | 130.35 | 507101.59 | 3890.16 2013-12-17 00:50:00 | 3890.00 | 3900.00 | 3869.00 | 3880.00 | 167.44 | 650399.07 | 3884.32 2013-12-17 00:55:00 | 3879.00 | 3880.00 | 3860.88 | 3869.99 | 132.40 | 512045.99 | 3867.36 2013-12-17 01:00:00 | 3866.00 | 3869.00 | 3840.00 | 3840.10 | 273.99 | 1053687.37 | 3845.77 2013-12-17 01:05:00 | 3840.10 | 3840.10 | 3800.00 | 3802.00 | 168.29 | 642706.25 | 3819.13 2013-12-17 01:10:00 | 3800.00 | 3811.00 | 3780.00 | 3780.00 | 214.24 | 814563.24 | 3802.11 2013-12-17 01:15:00 | 3780.00 | 3800.00 | 3750.00 | 3750.00 | 273.66 | 1032535.89 | 3773.09 2013-12-17 01:20:00 | 3750.00 | 3769.00 | 3733.33 | 3733.50 | 190.28 | 711018.27 | 3736.66 2013-12-17 01:25:00 | 3733.50 | 3879.99 | 3733.40 | 3733.40 | 388.40 | 1475327.05 | 3798.48 2013-12-17 01:30:00 | 3735.00 | 3848.01 | 3700.10 | 3745.00 | 528.43 | 1980929.20 | 3748.74 2013-12-17 01:35:00 | 3742.00 | 3742.00 | 3700.00 | 3701.00 | 455.33 | 1690503.30 | 3712.74 2013-12-17 01:40:00 | 3701.00 | 3739.93 | 3584.00 | 3584.00 | 638.58 | 2325721.09 | 3642.03 2013-12-17 01:45:00 | 3584.00 | 3588.00 | 3500.00 | 3500.00 | 1097.45 | 3870735.74 | 3527.03 2013-12-17 01:50:00 | 3500.00 | 3570.00 | 3252.00 | 3255.00 | 1690.82 | 5730779.06 | 3389.36 2013-12-17 01:55:00 | 3281.78 | 3549.00 | 3252.00 | 3500.00 | 845.85 | 2815935.92 | 3329.14 2013-12-17 02:00:00 | 3500.00 | 3645.00 | 3495.97 | 3610.00 | 610.36 | 2170207.86 | 3555.64 2013-12-17 02:05:00 | 3610.00 | 3625.00 | 3450.01 | 3460.00 | 731.06 | 2613930.29 | 3575.54 2013-12-17 02:10:00 | 3483.53 | 3530.00 | 3450.00 | 3453.01 | 420.36 | 1454601.22 | 3460.39 2013-12-17 02:15:00 | 3453.01 | 3508.00 | 3351.01 | 3380.00 | 798.76 | 2737676.67 | 3427.41 2013-12-17 02:20:00 | 3380.00 | 3400.00 | 3310.00 | 3311.10 | 408.14 | 1363607.34 | 3341.07 2013-12-17 02:25:00 | 3320.00 | 3451.00 | 3310.00 | 3430.00 | 516.52 | 1755337.03 | 3398.39 2013-12-17 02:30:00 | 3430.01 | 3500.00 | 3430.00 | 3475.00 | 325.59 | 1127537.48 | 3463.03 2013-12-17 02:35:00 | 3475.00 | 3497.99 | 3352.02 | 3406.00 | 314.33 | 1080277.59 | 3436.82 2013-12-17 02:40:00 | 3420.00 | 3445.00 | 3251.00 | 3331.00 | 934.83 | 3129888.10 | 3348.08 2013-12-17 02:45:00 | 3332.20 | 3399.00 | 3310.00 | 3350.00 | 375.30 | 1253132.77 | 3339.06 2013-12-17 02:50:00 | 3351.20 | 3399.00 | 3350.00 | 3385.00 | 212.21 | 713629.25 | 3362.89 2013-12-17 02:55:00 | 3385.00 | 3474.99 | 3385.00 | 3474.99 | 265.99 | 910843.89 | 3424.38 2013-12-17 03:00:00 | 3451.00 | 3600.00 | 3451.00 | 3590.00 | 528.56 | 1874970.80 | 3547.32 2013-12-17 03:05:00 | 3593.00 | 3614.00 | 3500.00 | 3550.00 | 487.91 | 1729689.21 | 3545.08 2013-12-17 03:10:00 | 3550.00 | 3614.00 | 3500.00 | 3580.00 | 810.22 | 2877222.87 | 3551.18 2013-12-17 03:15:00 | 3590.00 | 3595.00 | 3545.01 | 3560.00 | 310.81 | 1109612.06 | 3570.07 2013-12-17 03:20:00 | 3560.00 | 3720.00 | 3551.00 | 3700.00 | 702.62 | 2544202.75 | 3621.01 2013-12-17 03:25:00 | 3700.00 | 3890.00 | 3700.00 | 3790.00 | 785.10 | 3005191.97 | 3827.79 2013-12-17 03:30:00 | 3790.00 | 3849.99 | 3700.00 | 3700.00 | 602.02 | 2281177.77 | 3789.19 2013-12-17 03:35:00 | 3749.99 | 3897.00 | 3651.01 | 3760.01 | 989.25 | 3736422.62 | 3777.02 2013-12-17 03:40:00 | 3788.00 | 3869.00 | 3788.00 | 3850.00 | 333.11 | 1272983.20 | 3821.53 2013-12-17 03:45:00 | 3868.00 | 3870.00 | 3765.00 | 3789.99 | 375.03 | 1434220.42 | 3824.33 2013-12-17 03:50:00 | 3789.99 | 3800.00 | 3765.00 | 3780.00 | 161.15 | 608793.17 | 3777.73 2013-12-17 03:55:00 | 3775.00 | 3775.00 | 3550.00 | 3567.27 | 608.37 | 2228096.83 | 3662.42 2013-12-17 04:00:00 | 3560.00 | 3681.00 | 3550.00 | 3680.00 | 187.32 | 678669.09 | 3623.01 2013-12-17 04:05:00 | 3680.00 | 3755.00 | 3670.00 | 3755.00 | 309.11 | 1149216.04 | 3717.77 2013-12-17 04:10:00 | 3733.00 | 3760.00 | 3652.22 | 3689.99 | 184.10 | 681413.06 | 3701.34 2013-12-17 04:15:00 | 3689.99 | 3690.00 | 3668.01 | 3682.00 | 89.62 | 330176.28 | 3684.22 2013-12-17 04:20:00 | 3681.00 | 3686.00 | 3620.01 | 3630.00 | 148.80 | 544754.23 | 3661.03 2013-12-17 04:25:00 | 3620.02 | 3630.00 | 3535.00 | 3545.00 | 396.13 | 1422170.64 | 3590.14 2013-12-17 04:30:00 | 3545.00 | 3599.79 | 3512.00 | 3597.00 | 358.93 | 1270471.69 | 3539.61 2013-12-17 04:35:00 | 3580.00 | 3596.00 | 3530.00 | 3550.00 | 206.12 | 736288.75 | 3572.19 2013-12-17 04:40:00 | 3589.96 | 3589.96 | 3550.01 | 3585.00 | 138.39 | 495814.41 | 3582.86 2013-12-17 04:45:00 | 3580.00 | 3688.79 | 3564.00 | 3667.00 | 333.69 | 1203495.07 | 3606.68 2013-12-17 04:50:00 | 3667.00 | 3719.99 | 3660.00 | 3700.00 | 253.06 | 932692.23 | 3685.60 2013-12-17 04:55:00 | 3700.00 | 3738.93 | 3651.00 | 3679.08 | 287.82 | 1064541.31 | 3698.64 2013-12-17 05:00:00 | 3679.08 | 3720.00 | 3679.00 | 3715.00 | 135.74 | 501791.16 | 3696.68 2013-12-17 05:05:00 | 3718.00 | 3776.99 | 3706.00 | 3750.00 | 535.83 | 2001873.04 | 3736.01 2013-12-17 05:10:00 | 3751.00 | 3759.99 | 3710.00 | 3710.00 | 205.91 | 770770.21 | 3743.26 2013-12-17 05:15:00 | 3710.00 | 3729.00 | 3668.11 | 3708.00 | 143.07 | 528630.84 | 3694.86 2013-12-17 05:20:00 | 3708.00 | 3710.00 | 3672.01 | 3681.00 | 166.63 | 615216.70 | 3692.05 2013-12-17 05:25:00 | 3681.00 | 3708.00 | 3681.00 | 3703.00 | 91.17 | 336828.08 | 3694.59 2013-12-17 05:30:00 | 3703.00 | 3739.00 | 3688.00 | 3739.00 | 156.99 | 584512.68 | 3723.27 2013-12-17 05:35:00 | 3739.00 | 3750.00 | 3735.00 | 3742.00 | 153.28 | 573829.35 | 3743.57 2013-12-17 05:40:00 | 3745.00 | 3758.99 | 3737.01 | 3758.00 | 128.45 | 480990.53 | 3744.52 2013-12-17 05:45:00 | 3758.00 | 3810.00 | 3743.00 | 3790.00 | 473.50 | 1794012.51 | 3788.85 2013-12-17 05:50:00 | 3790.00 | 3820.00 | 3790.00 | 3802.21 | 220.78 | 840563.28 | 3807.30 2013-12-17 05:55:00 | 3815.00 | 3840.00 | 3805.00 | 3820.00 | 178.24 | 681956.30 | 3826.01 2013-12-17 06:00:00 | 3830.00 | 3835.00 | 3755.00 | 3799.98 | 298.50 | 1137119.97 | 3809.47 2013-12-17 06:05:00 | 3790.00 | 3808.00 | 3755.00 | 3808.00 | 168.41 | 637816.79 | 3787.38 2013-12-17 06:10:00 | 3805.00 | 3808.00 | 3790.00 | 3795.00 | 115.06 | 437194.39 | 3799.87 2013-12-17 06:15:00 | 3800.00 | 3851.00 | 3795.00 | 3850.00 | 337.37 | 1293754.51 | 3834.80 2013-12-17 06:20:00 | 3851.00 | 3917.00 | 3851.00 | 3915.00 | 444.14 | 1725517.95 | 3885.09 2013-12-17 06:25:00 | 3915.00 | 4141.00 | 3915.00 | 4050.00 | 1077.13 | 4342637.87 | 4031.68 2013-12-17 06:30:00 | 4089.99 | 4090.00 | 3950.00 | 3970.00 | 728.76 | 2924540.44 | 4013.02 2013-12-17 06:35:00 | 3970.00 | 3996.00 | 3965.70 | 3982.10 | 182.26 | 725790.36 | 3982.08 2013-12-17 06:40:00 | 3982.10 | 3995.00 | 3980.00 | 3990.00 | 175.62 | 699935.48 | 3985.49 2013-12-17 06:45:00 | 3990.00 | 3990.00 | 3965.00 | 3965.00 | 248.76 | 990842.08 | 3983.06 2013-12-17 06:50:00 | 3965.00 | 3990.00 | 3963.00 | 3990.00 | 150.52 | 599222.24 | 3980.91 2013-12-17 06:55:00 | 3982.00 | 4178.00 | 3980.00 | 4178.00 | 502.15 | 2060076.33 | 4102.54 2013-12-17 07:00:00 | 4175.00 | 4189.00 | 4100.00 | 4110.30 | 565.07 | 2355700.85 | 4168.89 2013-12-17 07:05:00 | 4110.29 | 4199.00 | 4100.00 | 4198.00 | 292.89 | 1217715.33 | 4157.54 2013-12-17 07:10:00 | 4199.00 | 4333.80 | 4198.00 | 4333.80 | 1044.86 | 4454678.42 | 4263.44 2013-12-17 07:15:00 | 4333.80 | 4350.00 | 4188.00 | 4199.00 | 625.86 | 2667480.88 | 4262.10 2013-12-17 07:20:00 | 4199.00 | 4250.00 | 4130.30 | 4167.00 | 249.86 | 1047810.71 | 4193.64 2013-12-17 07:25:00 | 4167.00 | 4199.80 | 4125.03 | 4150.00 | 238.24 | 994082.69 | 4172.56 2013-12-17 07:30:00 | 4150.00 | 4199.80 | 4150.00 | 4150.00 | 227.11 | 947021.26 | 4169.81 2013-12-17 07:35:00 | 4150.00 | 4160.00 | 4111.00 | 4129.00 | 324.90 | 1346660.71 | 4144.90 2013-12-17 07:40:00 | 4129.00 | 4129.00 | 3977.00 | 3977.00 | 440.31 | 1776973.19 | 4035.70 2013-12-17 07:45:00 | 3999.00 | 4000.00 | 3912.63 | 3971.00 | 320.10 | 1266957.09 | 3957.99 2013-12-17 07:50:00 | 3972.33 | 3975.00 | 3901.00 | 3939.99 | 287.45 | 1133159.79 | 3942.08 2013-12-17 07:55:00 | 3917.00 | 3960.00 | 3916.00 | 3940.00 | 204.59 | 806500.45 | 3942.09 2013-12-17 08:00:00 | 3957.98 | 4089.00 | 3939.00 | 4060.00 | 212.61 | 860058.06 | 4045.18 2013-12-17 08:05:00 | 4052.00 | 4156.00 | 4052.00 | 4156.00 | 188.90 | 778933.72 | 4123.61 2013-12-17 08:10:00 | 4139.00 | 4160.00 | 4111.99 | 4150.00 | 352.70 | 1464177.13 | 4151.40 2013-12-17 08:15:00 | 4156.00 | 4156.00 | 4060.60 | 4066.10 | 254.55 | 1044937.67 | 4105.01 2013-12-17 08:20:00 | 4066.10 | 4100.00 | 4066.10 | 4100.00 | 192.89 | 789058.04 | 4090.76 2013-12-17 08:25:00 | 4100.00 | 4100.00 | 4093.00 | 4097.99 | 91.24 | 373667.56 | 4095.48 2013-12-17 08:30:00 | 4094.00 | 4095.00 | 4021.04 | 4040.00 | 79.71 | 324064.68 | 4065.70 2013-12-17 08:35:00 | 4040.00 | 4084.99 | 4020.00 | 4062.00 | 57.16 | 231039.92 | 4041.99 2013-12-17 08:40:00 | 4069.00 | 4099.89 | 4060.00 | 4090.00 | 82.13 | 334856.23 | 4077.35 2013-12-17 08:45:00 | 4090.00 | 4099.00 | 4088.99 | 4098.00 | 68.51 | 280373.06 | 4092.38 2013-12-17 08:50:00 | 4098.00 | 4099.99 | 4090.00 | 4099.99 | 73.73 | 302065.57 | 4096.86 2013-12-17 08:55:00 | 4091.00 | 4099.99 | 4060.00 | 4080.00 | 121.65 | 495693.34 | 4074.68 2013-12-17 09:00:00 | 4079.00 | 4079.98 | 4003.00 | 4004.01 | 157.91 | 635332.86 | 4023.49 2013-12-17 09:05:00 | 4015.00 | 4015.00 | 3956.66 | 3960.00 | 226.94 | 906666.24 | 3995.25 2013-12-17 09:10:00 | 3957.00 | 4006.00 | 3949.00 | 4006.00 | 325.92 | 1291305.31 | 3962.00 2013-12-17 09:15:00 | 4006.00 | 4061.99 | 4000.00 | 4061.99 | 232.84 | 936296.01 | 4021.16 2013-12-17 09:20:00 | 4024.89 | 4050.00 | 3962.50 | 3966.00 | 114.62 | 458604.09 | 4000.98 2013-12-17 09:25:00 | 3966.01 | 4000.00 | 3965.00 | 3987.51 | 61.22 | 243281.83 | 3974.02 2013-12-17 09:30:00 | 3987.51 | 3988.00 | 3965.00 | 3970.00 | 119.76 | 476346.23 | 3977.44 2013-12-17 09:35:00 | 3966.29 | 3969.00 | 3905.10 | 3920.01 | 183.32 | 723222.04 | 3945.11 2013-12-17 09:40:00 | 3910.01 | 3943.00 | 3903.00 | 3915.00 | 142.66 | 558041.07 | 3911.60 2013-12-17 09:45:00 | 3918.74 | 3989.00 | 3918.74 | 3960.00 | 86.32 | 339974.94 | 3938.54 2013-12-17 09:50:00 | 3960.00 | 4000.00 | 3960.00 | 3980.00 | 146.49 | 583371.63 | 3982.41 2013-12-17 09:55:00 | 3980.00 | 4014.99 | 3975.00 | 3999.00 | 90.34 | 361565.55 | 4002.36 2013-12-17 10:00:00 | 3975.93 | 3997.00 | 3940.00 | 3942.00 | 85.97 | 339674.31 | 3951.17 2013-12-17 10:05:00 | 3940.00 | 3943.20 | 3910.01 | 3925.00 | 164.91 | 648189.81 | 3930.61 2013-12-17 10:10:00 | 3925.00 | 3940.00 | 3922.00 | 3923.00 | 89.12 | 349733.07 | 3924.16 2013-12-17 10:15:00 | 3923.00 | 3930.00 | 3918.99 | 3918.99 | 55.44 | 217550.83 | 3923.79 2013-12-17 10:20:00 | 3911.20 | 3920.00 | 3901.10 | 3901.13 | 93.41 | 364935.62 | 3906.82 2013-12-17 10:25:00 | 3910.00 | 3920.00 | 3901.10 | 3909.00 | 65.59 | 256724.16 | 3913.96 2013-12-17 10:30:00 | 3909.00 | 3989.97 | 3909.00 | 3915.00 | 57.31 | 224684.75 | 3920.24 2013-12-17 10:35:00 | 3915.00 | 3979.00 | 3915.00 | 3960.00 | 66.40 | 261434.17 | 3937.08 2013-12-17 10:40:00 | 3959.99 | 3973.99 | 3940.00 | 3970.00 | 70.80 | 280652.12 | 3963.90 2013-12-17 10:45:00 | 3970.00 | 3971.00 | 3945.00 | 3964.01 | 54.52 | 215675.67 | 3956.12 2013-12-17 10:50:00 | 3962.00 | 3996.99 | 3962.00 | 3994.99 | 105.03 | 417818.09 | 3977.93 2013-12-17 10:55:00 | 3985.50 | 3997.00 | 3975.00 | 3993.00 | 87.89 | 350674.82 | 3989.79 2013-12-17 11:00:00 | 3993.00 | 4078.00 | 3990.00 | 4030.00 | 248.57 | 1000066.04 | 4023.33 2013-12-17 11:05:00 | 4050.01 | 4087.99 | 4050.00 | 4075.51 | 153.73 | 626022.89 | 4072.17 2013-12-17 11:10:00 | 4079.00 | 4080.00 | 4012.00 | 4025.00 | 137.09 | 555997.31 | 4055.86 2013-12-17 11:15:00 | 4025.01 | 4060.20 | 3995.00 | 4000.00 | 169.55 | 680567.85 | 4013.99 2013-12-17 11:20:00 | 4000.00 | 4030.00 | 4000.00 | 4015.00 | 60.87 | 243879.10 | 4006.36 2013-12-17 11:25:00 | 4015.00 | 4050.00 | 3990.10 | 4001.00 | 128.06 | 513080.08 | 4006.43 2013-12-17 11:30:00 | 4000.00 | 4042.87 | 4000.00 | 4021.00 | 82.32 | 330251.73 | 4011.90 2013-12-17 11:35:00 | 4008.00 | 4020.00 | 4007.10 | 4015.10 | 40.92 | 164213.61 | 4012.94 2013-12-17 11:40:00 | 4015.00 | 4019.00 | 4009.50 | 4010.00 | 29.13 | 116856.27 | 4011.54 2013-12-17 11:45:00 | 4010.00 | 4015.00 | 3992.00 | 3992.00 | 59.45 | 237941.19 | 4002.24 2013-12-17 11:50:00 | 3998.00 | 3998.00 | 3971.00 | 3979.00 | 51.93 | 207081.54 | 3988.09 2013-12-17 11:55:00 | 3972.00 | 3979.00 | 3931.01 | 3950.00 | 205.51 | 811680.11 | 3949.67 2013-12-17 12:00:00 | 3939.00 | 3969.98 | 3900.00 | 3900.00 | 458.58 | 1794421.27 | 3912.99 2013-12-17 12:05:00 | 3900.00 | 3939.99 | 3855.12 | 3895.00 | 172.73 | 672456.59 | 3893.06 2013-12-17 12:10:00 | 3936.00 | 3946.97 | 3890.00 | 3938.00 | 150.13 | 590098.95 | 3930.48 2013-12-17 12:15:00 | 3937.00 | 3965.00 | 3916.00 | 3936.20 | 114.62 | 452576.20 | 3948.46 2013-12-17 12:20:00 | 3931.20 | 3989.00 | 3930.00 | 3981.99 | 53.81 | 213292.82 | 3963.59 2013-12-17 12:25:00 | 3989.00 | 3997.90 | 3975.00 | 3975.00 | 84.90 | 338387.36 | 3985.72 2013-12-17 12:30:00 | 3975.00 | 4050.00 | 3966.00 | 3996.00 | 326.49 | 1310855.05 | 4015.05 2013-12-17 12:35:00 | 3996.00 | 4000.00 | 3945.00 | 3950.00 | 47.69 | 189010.66 | 3963.40 2013-12-17 12:40:00 | 3945.00 | 3950.00 | 3900.00 | 3909.00 | 147.39 | 578150.16 | 3922.61 2013-12-17 12:45:00 | 3905.00 | 3922.01 | 3880.00 | 3922.01 | 160.77 | 626782.55 | 3898.53 2013-12-17 12:50:00 | 3922.01 | 3922.01 | 3886.03 | 3886.03 | 121.61 | 475525.66 | 3910.38 2013-12-17 12:55:00 | 3890.00 | 3922.00 | 3886.03 | 3891.60 | 36.27 | 141216.05 | 3893.68 2013-12-17 13:00:00 | 3891.23 | 3891.60 | 3801.00 | 3830.00 | 435.80 | 1676876.78 | 3847.78 2013-12-17 13:05:00 | 3815.00 | 3830.00 | 3655.00 | 3660.00 | 788.60 | 2963406.06 | 3757.83 2013-12-17 13:10:00 | 3659.99 | 3751.00 | 3600.10 | 3750.00 | 424.85 | 1553687.59 | 3656.99 2013-12-17 13:15:00 | 3750.00 | 3750.00 | 3700.00 | 3730.00 | 129.71 | 482316.31 | 3718.56 2013-12-17 13:20:00 | 3729.99 | 3751.00 | 3711.00 | 3750.00 | 188.66 | 704689.04 | 3735.27 2013-12-17 13:25:00 | 3750.00 | 3760.00 | 3730.10 | 3730.10 | 98.15 | 367948.30 | 3748.95 2013-12-17 13:30:00 | 3731.10 | 3783.96 | 3715.00 | 3770.00 | 105.87 | 396112.00 | 3741.42 2013-12-17 13:35:00 | 3776.00 | 3780.00 | 3745.69 | 3749.00 | 93.92 | 353588.89 | 3764.95 2013-12-17 13:40:00 | 3747.48 | 3760.00 | 3735.00 | 3750.00 | 57.50 | 215244.20 | 3743.31 2013-12-17 13:45:00 | 3750.00 | 3751.00 | 3700.40 | 3718.00 | 198.11 | 736268.56 | 3716.43 2013-12-17 13:50:00 | 3718.00 | 3749.99 | 3650.00 | 3651.00 | 264.66 | 976813.30 | 3690.80 2013-12-17 13:55:00 | 3655.00 | 3744.44 | 3655.00 | 3700.00 | 120.09 | 442435.54 | 3684.29 2013-12-17 14:00:00 | 3710.00 | 3718.00 | 3685.00 | 3718.00 | 65.06 | 240936.78 | 3703.36 2013-12-17 14:05:00 | 3715.01 | 3747.99 | 3715.01 | 3746.79 | 71.19 | 265759.20 | 3733.04 2013-12-17 14:10:00 | 3747.99 | 3838.58 | 3747.99 | 3838.00 | 169.99 | 645432.96 | 3796.87 2013-12-17 14:15:00 | 3838.57 | 3888.00 | 3802.00 | 3835.00 | 297.79 | 1147849.78 | 3854.61 2013-12-17 14:20:00 | 3835.00 | 3868.00 | 3812.11 | 3830.00 | 155.07 | 594682.56 | 3835.03 2013-12-17 14:25:00 | 3830.00 | 3850.00 | 3815.01 | 3848.00 | 58.02 | 222341.23 | 3832.28 2013-12-17 14:30:00 | 3836.00 | 3890.00 | 3833.00 | 3890.00 | 300.87 | 1161622.57 | 3860.83 2013-12-17 14:35:00 | 3840.22 | 3949.00 | 3833.00 | 3929.00 | 180.08 | 701576.55 | 3895.89 2013-12-17 14:40:00 | 3929.00 | 3929.00 | 3840.00 | 3890.00 | 259.64 | 1008343.48 | 3883.70 2013-12-17 14:45:00 | 3851.37 | 3897.89 | 3850.17 | 3889.00 | 101.41 | 392917.79 | 3874.58 2013-12-17 14:50:00 | 3889.00 | 3896.00 | 3857.00 | 3865.10 | 44.98 | 174560.82 | 3880.60 2013-12-17 14:55:00 | 3865.10 | 3885.00 | 3858.00 | 3885.00 | 76.22 | 295064.07 | 3871.11 2013-12-17 15:00:00 | 3882.00 | 3885.00 | 3865.00 | 3881.00 | 54.21 | 210157.27 | 3877.08 2013-12-17 15:05:00 | 3871.00 | 3881.00 | 3834.01 | 3835.11 | 217.92 | 840494.60 | 3856.88 2013-12-17 15:10:00 | 3835.11 | 3864.90 | 3835.10 | 3850.00 | 39.58 | 152386.92 | 3850.10 2013-12-17 15:15:00 | 3849.00 | 3860.00 | 3843.00 | 3860.00 | 109.34 | 421333.86 | 3853.46 2013-12-17 15:20:00 | 3864.00 | 3870.00 | 3850.00 | 3853.00 | 101.08 | 389661.92 | 3855.06 2013-12-17 15:25:00 | 3853.00 | 3853.01 | 3811.66 | 3813.00 | 121.99 | 467631.54 | 3833.49 2013-12-17 15:30:00 | 3813.11 | 3827.99 | 3801.00 | 3801.00 | 113.20 | 431479.03 | 3811.55 2013-12-17 15:35:00 | 3800.00 | 3801.00 | 3732.11 | 3750.11 | 125.56 | 474915.30 | 3782.44 2013-12-17 15:40:00 | 3779.90 | 3780.00 | 3751.00 | 3772.00 | 35.79 | 135097.74 | 3774.31 2013-12-17 15:45:00 | 3776.00 | 3847.59 | 3772.00 | 3847.59 | 88.40 | 335465.29 | 3794.81 2013-12-17 15:50:00 | 3835.00 | 3847.59 | 3820.00 | 3837.00 | 51.69 | 198513.61 | 3840.76 2013-12-17 15:55:00 | 3820.03 | 3837.00 | 3757.01 | 3798.10 | 34.93 | 131931.96 | 3777.36 2013-12-17 16:00:00 | 3798.10 | 3820.00 | 3760.00 | 3791.20 | 56.52 | 214033.93 | 3786.87 2013-12-17 16:05:00 | 3791.20 | 3791.20 | 3750.00 | 3760.00 | 114.44 | 430215.81 | 3759.21 2013-12-17 16:10:00 | 3780.00 | 3797.00 | 3751.00 | 3770.00 | 22.64 | 85283.79 | 3767.62 2013-12-17 16:15:00 | 3763.00 | 3770.00 | 3763.00 | 3765.00 | 23.42 | 88252.82 | 3768.27 2013-12-17 16:20:00 | 3765.00 | 3798.90 | 3765.00 | 3766.01 | 42.42 | 160186.70 | 3776.47 2013-12-17 16:25:00 | 3796.79 | 3796.90 | 3767.11 | 3796.90 | 9.41 | 35724.10 | 3795.99 2013-12-17 16:30:00 | 3794.80 | 3810.00 | 3794.80 | 3800.00 | 97.26 | 369810.70 | 3802.17 2013-12-17 16:35:00 | 3807.90 | 3819.99 | 3800.00 | 3808.00 | 29.04 | 110624.49 | 3810.04 2013-12-17 16:40:00 | 3817.99 | 3817.99 | 3790.00 | 3790.00 | 25.64 | 97531.06 | 3803.72 2013-12-17 16:45:00 | 3791.00 | 3799.00 | 3778.00 | 3799.00 | 21.50 | 81401.73 | 3786.66 2013-12-17 16:50:00 | 3799.00 | 3800.00 | 3778.00 | 3800.00 | 19.05 | 72101.17 | 3785.24 2013-12-17 16:55:00 | 3800.00 | 3820.00 | 3800.00 | 3820.00 | 29.24 | 111244.92 | 3804.68 2013-12-17 17:00:00 | 3818.91 | 3840.00 | 3818.91 | 3831.10 | 68.95 | 264451.49 | 3835.41 2013-12-17 17:05:00 | 3832.00 | 3838.00 | 3817.00 | 3838.00 | 39.70 | 151906.55 | 3826.07 2013-12-17 17:10:00 | 3838.00 | 3845.00 | 3818.00 | 3845.00 | 28.90 | 110952.25 | 3839.84 2013-12-17 17:15:00 | 3845.00 | 3865.00 | 3842.00 | 3865.00 | 75.41 | 290634.97 | 3854.32 2013-12-17 17:20:00 | 3864.50 | 3870.00 | 3854.50 | 3869.00 | 76.77 | 297000.05 | 3868.65 2013-12-17 17:25:00 | 3870.00 | 3902.00 | 3870.00 | 3902.00 | 127.99 | 498515.95 | 3894.96 2013-12-17 17:30:00 | 3902.00 | 3918.00 | 3902.00 | 3912.00 | 52.77 | 206395.51 | 3911.52 2013-12-17 17:35:00 | 3907.00 | 3907.00 | 3820.00 | 3855.00 | 61.72 | 238920.20 | 3871.35 2013-12-17 17:40:00 | 3853.07 | 3855.00 | 3840.00 | 3854.00 | 33.91 | 130421.93 | 3846.69 2013-12-17 17:45:00 | 3854.00 | 3905.00 | 3854.00 | 3905.00 | 36.35 | 141294.95 | 3887.39 2013-12-17 17:50:00 | 3900.00 | 3905.00 | 3855.01 | 3863.00 | 29.26 | 113635.39 | 3883.11 2013-12-17 17:55:00 | 3864.07 | 3864.07 | 3855.00 | 3855.02 | 27.89 | 107558.40 | 3856.11 2013-12-17 18:00:00 | 3857.00 | 3860.01 | 3855.00 | 3855.00 | 12.33 | 47539.23 | 3855.57 2013-12-17 18:05:00 | 3856.00 | 3897.99 | 3856.00 | 3856.12 | 12.37 | 47891.52 | 3870.96 2013-12-17 18:10:00 | 3856.12 | 3894.11 | 3856.00 | 3857.00 | 47.18 | 182066.52 | 3858.81 2013-12-17 18:15:00 | 3860.00 | 3899.00 | 3858.93 | 3860.76 | 51.24 | 199059.28 | 3884.54 2013-12-17 18:20:00 | 3865.00 | 3886.00 | 3861.00 | 3865.00 | 17.77 | 68968.23 | 3882.03 2013-12-17 18:25:00 | 3866.00 | 3886.00 | 3866.00 | 3867.01 | 97.42 | 376683.99 | 3866.68 2013-12-17 18:30:00 | 3866.10 | 3880.00 | 3865.00 | 3865.00 | 12.48 | 48248.97 | 3866.10 2013-12-17 18:35:00 | 3866.00 | 3880.00 | 3855.00 | 3861.02 | 35.83 | 138405.24 | 3863.26 2013-12-17 18:40:00 | 3860.00 | 3879.98 | 3855.00 | 3857.03 | 13.46 | 51917.85 | 3857.20 2013-12-17 18:45:00 | 3857.03 | 3878.99 | 3857.03 | 3858.00 | 8.55 | 33034.59 | 3862.79 2013-12-17 18:50:00 | 3858.00 | 3878.00 | 3848.00 | 3848.00 | 39.62 | 152795.87 | 3856.73 2013-12-17 18:55:00 | 3848.00 | 3848.00 | 3826.00 | 3836.00 | 12.92 | 49652.53 | 3842.78 2013-12-17 19:00:00 | 3834.00 | 3834.08 | 3780.00 | 3798.10 | 140.82 | 534471.21 | 3795.53 2013-12-17 19:05:00 | 3798.10 | 3798.10 | 3767.20 | 3767.20 | 11.68 | 44106.10 | 3775.24 2013-12-17 19:10:00 | 3770.00 | 3798.60 | 3756.01 | 3765.00 | 40.33 | 151893.41 | 3766.73 2013-12-17 19:15:00 | 3779.84 | 3799.74 | 3758.00 | 3795.00 | 2.21 | 8333.85 | 3772.68 2013-12-17 19:20:00 | 3795.00 | 3799.00 | 3795.00 | 3799.00 | 13.55 | 51441.84 | 3796.17 2013-12-17 19:25:00 | 3795.00 | 3795.00 | 3780.00 | 3780.00 | 6.54 | 24768.11 | 3787.75 2013-12-17 19:30:00 | 3780.00 | 3784.00 | 3777.08 | 3779.46 | 1.22 | 4600.24 | 3783.09 2013-12-17 19:35:00 | 3779.47 | 3800.00 | 3779.47 | 3785.49 | 26.48 | 100583.54 | 3798.19 2013-12-17 19:40:00 | 3785.49 | 3785.49 | 3778.01 | 3785.00 | 9.00 | 34016.41 | 3779.18 2013-12-17 19:45:00 | 3785.00 | 3800.00 | 3785.00 | 3800.00 | 13.95 | 52983.42 | 3797.82 2013-12-17 19:50:00 | 3799.98 | 3818.00 | 3799.98 | 3818.00 | 54.61 | 207945.17 | 3808.03 2013-12-17 19:55:00 | 3818.00 | 3834.00 | 3817.00 | 3825.00 | 12.63 | 48229.94 | 3818.08 2013-12-17 20:00:00 | 3825.00 | 3834.00 | 3800.00 | 3815.09 | 74.92 | 285252.51 | 3807.63 2013-12-17 20:05:00 | 3815.08 | 3815.08 | 3799.98 | 3799.98 | 6.89 | 26184.92 | 3800.98 2013-12-17 20:10:00 | 3799.00 | 3799.00 | 3785.00 | 3791.00 | 4.38 | 16585.16 | 3786.57 2013-12-17 20:15:00 | 3791.00 | 3799.00 | 3777.77 | 3799.00 | 7.62 | 28818.14 | 3781.91 2013-12-17 20:20:00 | 3799.00 | 3799.00 | 3767.00 | 3793.00 | 11.69 | 44052.24 | 3768.69 2013-12-17 20:25:00 | 3790.00 | 3790.00 | 3765.00 | 3765.12 | 13.42 | 50525.57 | 3766.35 2013-12-17 20:30:00 | 3765.12 | 3771.12 | 3759.12 | 3759.12 | 31.55 | 118712.42 | 3762.91 2013-12-17 20:35:00 | 3759.12 | 3779.32 | 3700.00 | 3700.01 | 526.56 | 1956261.55 | 3715.20 2013-12-17 20:40:00 | 3777.41 | 3777.41 | 3704.00 | 3764.76 | 3.34 | 12438.37 | 3727.41 2013-12-17 20:45:00 | 3764.65 | 3764.65 | 3711.00 | 3713.00 | 6.35 | 23598.10 | 3715.07 2013-12-17 20:50:00 | 3714.00 | 3747.51 | 3700.00 | 3742.05 | 58.49 | 217003.66 | 3709.84 2013-12-17 20:55:00 | 3705.00 | 3740.00 | 3700.01 | 3700.01 | 7.78 | 29053.39 | 3732.93 2013-12-17 21:00:00 | 3700.11 | 3700.11 | 3680.00 | 3680.00 | 27.68 | 101940.93 | 3682.97 2013-12-17 21:05:00 | 3678.16 | 3734.00 | 3676.00 | 3734.00 | 5.59 | 20630.53 | 3690.61 2013-12-17 21:10:00 | 3720.00 | 3738.21 | 3695.00 | 3695.00 | 8.49 | 31650.36 | 3728.84 2013-12-17 21:15:00 | 3695.01 | 3700.11 | 3695.00 | 3700.00 | 5.48 | 20283.24 | 3699.97 2013-12-17 21:20:00 | 3696.00 | 3728.99 | 3696.00 | 3696.10 | 2.75 | 10219.87 | 3717.67 2013-12-17 21:25:00 | 3728.89 | 3728.89 | 3728.89 | 3728.89 | 0.68 | 2524.46 | 3728.89 2013-12-17 21:30:00 | 3724.99 | 3724.99 | 3702.01 | 3720.00 | 5.46 | 20321.38 | 3720.50 2013-12-17 21:35:00 | 3719.99 | 3728.00 | 3703.00 | 3728.00 | 22.71 | 84537.60 | 3722.81 2013-12-17 21:40:00 | 3705.00 | 3728.00 | 3703.00 | 3708.00 | 11.51 | 42639.76 | 3706.19 2013-12-17 21:45:00 | 3708.01 | 3708.01 | 3708.01 | 3708.01 | 15.44 | 57236.84 | 3708.01 2013-12-17 21:50:00 | 3710.00 | 3744.99 | 3709.00 | 3709.00 | 29.05 | 107955.14 | 3715.93 2013-12-17 21:55:00 | 3720.00 | 3744.73 | 3709.00 | 3744.73 | 8.20 | 30461.50 | 3713.46 2013-12-17 22:00:00 | . | . | . | . | . | . | . 2013-12-17 22:05:00 | 3741.87 | 3741.99 | 3741.86 | 3741.96 | 11.54 | 43197.27 | 3741.97 2013-12-17 22:10:00 | 3741.96 | 3746.00 | 3709.00 | 3709.00 | 23.86 | 89235.91 | 3739.82 2013-12-17 22:15:00 | 3740.00 | 3746.97 | 3703.00 | 3745.99 | 14.44 | 53604.48 | 3711.71 2013-12-17 22:20:00 | 3745.95 | 3745.95 | 3745.95 | 3745.95 | 0.99 | 3708.49 | 3745.95 2013-12-17 22:25:00 | 3745.95 | 3745.95 | 3720.00 | 3720.00 | 1.31 | 4904.60 | 3743.97 2013-12-17 22:30:00 | 3720.95 | 3721.00 | 3720.00 | 3720.00 | 9.89 | 36782.73 | 3720.31 2013-12-17 22:35:00 | 3720.00 | 3721.00 | 3720.00 | 3721.00 | 3.20 | 11897.26 | 3720.22 2013-12-17 22:40:00 | 3726.00 | 3726.02 | 3710.00 | 3710.00 | 25.52 | 94871.53 | 3717.54 2013-12-17 22:45:00 | 3710.00 | 3710.00 | 3697.00 | 3697.00 | 26.20 | 97001.09 | 3702.19 2013-12-17 22:50:00 | 3697.00 | 3710.00 | 3697.00 | 3710.00 | 1.23 | 4548.45 | 3709.99 2013-12-17 22:55:00 | 3710.00 | 3718.00 | 3710.00 | 3718.00 | 1.49 | 5517.35 | 3715.39 2013-12-17 23:00:00 | 3715.00 | 3744.72 | 3715.00 | 3729.00 | 14.23 | 53216.09 | 3740.76 2013-12-17 23:05:00 | 3729.00 | 3744.72 | 3708.00 | 3744.26 | 14.52 | 54062.19 | 3722.78 2013-12-17 23:10:00 | 3744.15 | 3744.15 | 3708.00 | 3715.00 | 15.58 | 57827.37 | 3711.16 2013-12-17 23:15:00 | 3715.00 | 3741.98 | 3715.00 | 3720.00 | 5.04 | 18746.46 | 3720.27 2013-12-17 23:20:00 | 3720.00 | 3740.00 | 3715.00 | 3726.00 | 49.78 | 185486.35 | 3726.12 2013-12-17 23:25:00 | 3740.50 | 3745.00 | 3740.50 | 3745.00 | 16.69 | 62439.13 | 3742.01 2013-12-17 23:30:00 | 3745.00 | 3779.88 | 3745.00 | 3779.88 | 67.08 | 251596.97 | 3750.59 2013-12-17 23:35:00 | 3779.87 | 3779.88 | 3740.00 | 3741.11 | 18.11 | 67929.68 | 3751.98 2013-12-17 23:40:00 | 3744.01 | 3799.98 | 3744.01 | 3751.11 | 61.39 | 232413.26 | 3786.03 2013-12-17 23:45:00 | 3751.12 | 3798.00 | 3751.12 | 3753.03 | 0.29 | 1097.19 | 3796.49 2013-12-17 23:50:00 | 3757.41 | 3790.00 | 3752.01 | 3759.00 | 41.51 | 156030.20 | 3758.68 2013-12-17 23:55:00 | 3753.18 | 3770.00 | 3741.00 | 3755.00 | 375.24 | 1404759.99 | 3743.65 2013-12-18 00:00:00 | 3768.00 | 3768.00 | 3735.00 | 3735.00 | 81.66 | 305520.58 | 3741.37