# Last edited on 2014-01-18 19:30:13 by stolfilocal
# Exchange BTC-China (CNY per BTC) 2013-12-01 00:00 to 2013-12-19 21:00, 1 hour intervals.
# The all-time high was on 2013-11-29, so this is the "Big China Crash" period.
Timestamp           !       Open !       High !        Low !      Close !      V.BTC !          V.CNY !    WTPrice
2013-11-27 23:00:00 | 5823.13000 | 5825.00000 | 5770.00000 | 5813.88000 |  1530.9236 |   8886308.8200 | 5804.54095
2013-11-28 00:00:00 | 5813.89000 | 5848.00000 | 5772.00000 | 5835.07000 |  2135.6895 |  12417282.7900 | 5814.17982
2013-11-28 01:00:00 | 5835.97000 | 5894.99000 | 5820.00000 | 5883.99000 |  2412.3837 |  14119878.1900 | 5853.08151
2013-11-28 02:00:00 | 5883.99000 | 5999.00000 | 5880.00000 | 5966.00000 |  4247.2205 |  25287358.1000 | 5953.86038
2013-11-28 03:00:00 | 5965.96000 | 5977.00000 | 5850.00000 | 5905.00000 |  3166.0596 |  18778943.3500 | 5931.32977
2013-11-28 04:00:00 | 5906.00000 | 5955.00000 | 5903.02000 | 5930.00000 |  2034.5559 |  12073316.3900 | 5934.12860
2013-11-28 05:00:00 | 5929.89000 | 5950.00000 | 5901.00000 | 5949.00000 |  1541.8564 |   9142143.2000 | 5929.30907
2013-11-28 06:00:00 | 5947.01000 | 5969.99000 | 5937.00000 | 5953.11000 |  2001.2312 |  11912929.6600 | 5952.80039
2013-11-28 07:00:00 | 5952.00000 | 5998.00000 | 5945.00000 | 5992.04000 |  2407.1960 |  14370667.1100 | 5969.87837
2013-11-28 08:00:00 | 5993.10000 | 6250.00000 | 5993.00000 | 6250.00000 |  7701.2428 |  47183539.8800 | 6126.74356
2013-11-28 09:00:00 | 6249.00000 | 6350.00000 | 6161.00000 | 6229.00000 |  5946.7903 |  37185518.7600 | 6253.04024
2013-11-28 10:00:00 | 6229.99000 | 6349.00000 | 6210.00000 | 6340.00000 |  3506.3873 |  21993844.1100 | 6272.50849
2013-11-28 11:00:00 | 6335.10000 | 6549.00000 | 6302.01000 | 6549.00000 |  6457.5106 |  41439334.3400 | 6417.23058
2013-11-28 12:00:00 | 6549.00000 | 6750.00000 | 6356.00000 | 6466.23000 |  8296.9272 |  54330407.5700 | 6548.25649
2013-11-28 13:00:00 | 6476.35000 | 6620.13000 | 6452.00000 | 6519.93000 |  4890.2408 |  31968142.9100 | 6537.13061
2013-11-28 14:00:00 | 6515.45000 | 6599.13000 | 6501.00000 | 6580.03000 |  3130.9727 |  20482858.9700 | 6542.01130
2013-11-28 15:00:00 | 6580.50000 | 6749.00000 | 6556.44000 | 6717.03000 |  5249.6577 |  34937197.3900 | 6655.13818
2013-11-28 16:00:00 | 6718.53000 | 6735.00000 | 6600.00000 | 6675.00000 |  4291.9697 |  28680743.0300 | 6682.41979
2013-11-28 17:00:00 | 6675.00000 | 6690.00000 | 6626.01000 | 6664.00000 |  1706.4845 |  11362305.0700 | 6658.31116
2013-11-28 18:00:00 | 6664.50000 | 6689.33000 | 6600.00000 | 6647.14000 |  1459.0038 |   9686298.3100 | 6638.98084
2013-11-28 19:00:00 | 6647.14000 | 6710.00000 | 6616.10000 | 6689.90000 |   932.8410 |   6218448.8300 | 6666.14014
2013-11-28 20:00:00 | 6689.42000 | 6718.90000 | 6663.00000 | 6718.90000 |   712.7192 |   4765119.1000 | 6685.82991
2013-11-28 21:00:00 | 6718.90000 | 6747.00000 | 6684.84000 | 6739.52000 |   828.8577 |   5569260.7600 | 6719.19972
2013-11-28 22:00:00 | 6739.51000 | 6845.24000 | 6736.00000 | 6840.03000 |  1775.5222 |  12052316.6400 | 6788.04057
2013-11-28 23:00:00 | 6845.24000 | 6880.00000 | 6720.00000 | 6798.00000 |  2965.4542 |  20170596.7100 | 6801.85747
2013-11-29 00:00:00 | 6797.99000 | 6800.00000 | 6610.00000 | 6687.06000 |  3460.8697 |  23141727.9900 | 6686.67986
2013-11-29 01:00:00 | 6691.53000 | 6788.00000 | 6688.00000 | 6774.94000 |  2112.0502 |  14252389.7600 | 6748.13008
2013-11-29 02:00:00 | 6774.94000 | 6988.00000 | 6773.57000 | 6888.00000 |  4533.6192 |  31246290.9800 | 6892.12950
2013-11-29 03:00:00 | 6887.49000 | 7100.00000 | 6866.12000 | 7100.00000 |  3965.3425 |  27696574.4900 | 6984.66140
2013-11-29 04:00:00 | 7100.00000 | 7300.00000 | 7066.82000 | 7279.94000 |  6269.2411 |  45127132.5400 | 7198.18100
2013-11-29 05:00:00 | 7279.99000 | 7499.00000 | 7277.80000 | 7369.97000 |  7331.4144 |  54362983.5100 | 7415.07439
2013-11-29 06:00:00 | 7365.11000 | 7450.00000 | 7010.00000 | 7351.08000 |  6611.7790 |  48255467.7300 | 7298.40908
2013-11-29 07:00:00 | 7350.22000 | 7360.00000 | 7101.00000 | 7110.01000 |  5218.7674 |  37716491.4900 | 7227.08810
2013-11-29 08:00:00 | 7110.01000 | 7157.95000 | 6755.00000 | 7006.97000 |  6223.4501 |  43273641.0600 | 6953.32012
2013-11-29 09:00:00 | 7006.97000 | 7261.52000 | 6970.00000 | 7159.97000 |  3838.3824 |  27350628.9600 | 7125.56129
2013-11-29 10:00:00 | 7148.00000 | 7230.00000 | 7089.01000 | 7229.00000 |  3107.8664 |  22277616.8800 | 7168.13845
2013-11-29 11:00:00 | 7223.10000 | 7268.99000 | 7200.00000 | 7230.00000 |  2940.0886 |  21293149.0600 | 7242.34943
2013-11-29 12:00:00 | 7226.70000 | 7239.79000 | 7023.82000 | 7110.00000 |  3358.9683 |  24013933.1800 | 7149.19918
2013-11-29 13:00:00 | 7110.00000 | 7129.99000 | 6850.00000 | 7044.00000 |  5333.1990 |  37348868.1100 | 7003.08921
2013-11-29 14:00:00 | 7044.02000 | 7100.00000 | 6979.90000 | 7080.03000 |  4311.1867 |  30366395.0900 | 7043.62797
2013-11-29 15:00:00 | 7081.49000 | 7180.00000 | 7055.00000 | 7122.44000 |  2464.9332 |  17553851.8500 | 7121.43110
2013-11-29 16:00:00 | 7122.44000 | 7135.00000 | 7040.00000 | 7060.74000 |  1785.4378 |  12636613.8100 | 7077.59945
2013-11-29 17:00:00 | 7060.00000 | 7075.00000 | 6988.00000 | 7054.68000 |  1328.6162 |   9363209.3100 | 7047.33929
2013-11-29 18:00:00 | 7055.19000 | 7057.00000 | 7000.00000 | 7028.00000 |   889.8126 |   6257020.3700 | 7031.84033
2013-11-29 19:00:00 | 7042.00000 | 7100.00000 | 7030.82000 | 7078.33000 |   678.5797 |   4801195.9700 | 7075.35998
2013-11-29 20:00:00 | 7077.31000 | 7078.97000 | 7010.01000 | 7069.87000 |   464.5512 |   3279555.3300 | 7059.62008
2013-11-29 21:00:00 | 7069.43000 | 7287.00000 | 7010.00000 | 7245.01000 |  2060.8263 |  14832156.4400 | 7197.18895
2013-11-29 22:00:00 | 7266.90000 | 7334.00000 | 7222.00000 | 7303.00000 |  2153.2480 |  15708610.5900 | 7295.30942
2013-11-29 23:00:00 | 7301.52000 | 7305.80000 | 7270.74000 | 7299.70000 |  1486.6123 |  10845759.2200 | 7295.62047
2013-11-30 00:00:00 | 7299.15000 | 7397.00000 | 7292.01000 | 7379.82000 |  2522.7431 |  18545948.4700 | 7351.50106
2013-11-30 01:00:00 | 7378.84000 | 7579.00000 | 7371.00000 | 7576.93000 |  4042.7021 |  30158521.4300 | 7459.99112
2013-11-30 02:00:00 | 7575.00000 | 7588.88000 | 7351.00000 | 7443.95000 |  4316.3495 |  32160859.7300 | 7450.93970
2013-11-30 03:00:00 | 7443.70000 | 7520.00000 | 7415.91000 | 7488.00000 |  2499.8959 |  18681193.8600 | 7472.78864
2013-11-30 04:00:00 | 7481.08000 | 7526.12000 | 7443.00000 | 7511.03000 |  2723.0431 |  20413595.0700 | 7496.61112
2013-11-30 05:00:00 | 7513.00000 | 7513.00000 | 7421.11000 | 7448.97000 |  2012.8060 |  15043870.7600 | 7474.07892
2013-11-30 06:00:00 | 7448.97000 | 7455.00000 | 7316.98000 | 7397.35000 |  3148.1217 |  23271547.9300 | 7392.20074
2013-11-30 07:00:00 | 7395.10000 | 7422.00000 | 7230.00000 | 7375.01000 |  3768.9036 |  27611559.7500 | 7326.15183
2013-11-30 08:00:00 | 7400.00000 | 7403.87000 | 7300.00000 | 7344.32000 |  2536.9762 |  18631371.9900 | 7343.92867
2013-11-30 09:00:00 | 7342.22000 | 7384.00000 | 7310.50000 | 7357.01000 |  1860.3360 |  13675718.3700 | 7351.20898
2013-11-30 10:00:00 | 7359.66000 | 7368.00000 | 7320.00000 | 7330.00000 |  1375.2499 |  10090772.4300 | 7337.40998
2013-11-30 11:00:00 | 7330.00000 | 7366.98000 | 7300.00000 | 7353.21000 |  1650.4065 |  12122399.8300 | 7345.09922
2013-11-30 12:00:00 | 7350.00000 | 7398.00000 | 7345.00000 | 7395.08000 |  1531.6525 |  11279426.3900 | 7364.22051
2013-11-30 13:00:00 | 7395.96000 | 7489.99000 | 7366.00000 | 7404.99000 |  3867.9714 |  28747269.4700 | 7432.13075
2013-11-30 14:00:00 | 7396.15000 | 7410.00000 | 7355.00000 | 7398.88000 |  2295.9615 |  16973011.2800 | 7392.55047
2013-11-30 15:00:00 | 7398.59000 | 7400.00000 | 7300.00000 | 7346.11000 |  2726.3285 |  20044238.1100 | 7352.09944
2013-11-30 16:00:00 | 7346.11000 | 7388.00000 | 7335.00000 | 7375.08000 |  1705.5121 |  12559358.1700 | 7363.98050
2013-11-30 17:00:00 | 7375.09000 | 7428.00000 | 7351.00000 | 7400.02000 |  1078.4248 |   7967250.8900 | 7387.85925
2013-11-30 18:00:00 | 7401.00000 | 7410.00000 | 7350.00000 | 7366.24000 |   911.6251 |   6730536.9500 | 7383.00940
2013-11-30 19:00:00 | 7367.27000 | 7419.99000 | 7363.00000 | 7415.79000 |   442.6887 |   3268968.4800 | 7384.34992
2013-11-30 20:00:00 | 7415.31000 | 7450.00000 | 7402.00000 | 7446.84000 |   687.8107 |   5104897.0300 | 7421.95007
2013-11-30 21:00:00 | 7447.00000 | 7447.42000 | 7386.35000 | 7386.35000 |   576.5599 |   4282133.6100 | 7427.03999
2013-11-30 22:00:00 | 7395.00000 | 7414.99000 | 7386.45000 | 7400.00000 |   522.4379 |   3870360.6700 | 7408.26985
2013-11-30 23:00:00 | 7399.98000 | 7401.00000 | 7377.00000 | 7395.00000 |   653.9039 |   4831173.0600 | 7388.20035
2013-12-01 00:00:00 | 7393.43000 | 7400.70000 | 7360.12000 | 7380.85000 |   919.8865 |   6800214.6100 | 7392.44957
2013-12-01 01:00:00 | 7378.34000 | 7395.00000 | 7200.00000 | 7251.00000 |  2333.7055 |  17055369.6500 | 7308.27855
2013-12-01 02:00:00 | 7296.94000 | 7346.99000 | 7235.00000 | 7288.00000 |  2239.1150 |  16350290.2500 | 7302.12155
2013-12-01 03:00:00 | 7288.00000 | 7288.03000 | 7130.00000 | 7175.00000 |  3001.2223 |  21655232.4100 | 7215.47096
2013-12-01 04:00:00 | 7172.03000 | 7185.00000 | 6700.00000 | 6938.01000 |  7772.8414 |  54248149.6600 | 6979.19160
2013-12-01 05:00:00 | 6938.02000 | 6969.00000 | 6220.00000 | 6700.00000 |  7477.5911 |  50026065.4100 | 6690.13121
2013-12-01 06:00:00 | 6700.00000 | 6760.00000 | 6330.00000 | 6453.00000 |  6735.9698 |  43852643.4700 | 6510.21976
2013-12-01 07:00:00 | 6449.95000 | 6960.00000 | 6415.00000 | 6776.48000 |  7043.9391 |  46962710.3400 | 6667.10907
2013-12-01 08:00:00 | 6765.00000 | 6950.00000 | 6733.33000 | 6894.18000 |  5017.8671 |  34334544.7500 | 6842.45791
2013-12-01 09:00:00 | 6898.43000 | 6899.90000 | 6620.00000 | 6822.00000 |  3661.8074 |  24791090.1100 | 6770.17860
2013-12-01 10:00:00 | 6827.00000 | 6844.99000 | 6690.11000 | 6702.51000 |  2319.9523 |  15653044.8700 | 6747.14079
2013-12-01 11:00:00 | 6702.51000 | 6702.51000 | 6354.10000 | 6627.17000 |  6028.6004 |  39413845.9800 | 6537.81035
2013-12-01 12:00:00 | 6628.00000 | 6689.99000 | 6470.00000 | 6575.03000 |  3783.5221 |  24780258.1200 | 6549.52120
2013-12-01 13:00:00 | 6569.98000 | 6753.00000 | 6551.00000 | 6687.00000 |  5038.3708 |  33451056.5000 | 6639.26059
2013-12-01 14:00:00 | 6688.00000 | 6745.00000 | 6619.15000 | 6645.03000 |  3271.3469 |  21851643.3700 | 6679.70847
2013-12-01 15:00:00 | 6658.00000 | 6668.01000 | 6501.14000 | 6530.00000 |  2295.3024 |  15094943.0800 | 6576.45082
2013-12-01 16:00:00 | 6530.00000 | 6630.00000 | 6504.00000 | 6551.01000 |  1385.1478 |   9091874.1300 | 6563.82954
2013-12-01 17:00:00 | 6551.04000 | 6571.93000 | 6262.00000 | 6320.00000 |  3211.8277 |  20511755.9500 | 6386.31886
2013-12-01 18:00:00 | 6319.99000 | 6477.85000 | 6310.00000 | 6381.87000 |  1683.1903 |  10787145.8200 | 6408.75007
2013-12-01 19:00:00 | 6385.39000 | 6390.00000 | 6080.15000 | 6156.87000 |  3829.6783 |  23716083.4100 | 6192.70897
2013-12-01 20:00:00 | 6156.06000 | 6156.96000 | 5717.14000 | 6080.29000 |  5909.9510 |  35341099.0000 | 5979.93098
2013-12-01 21:00:00 | 6080.29000 | 6475.00000 | 5866.66000 | 6020.00000 |  3636.8960 |  22407344.3700 | 6161.11766
2013-12-01 22:00:00 | 6021.01000 | 6375.00000 | 5951.00000 | 6256.92000 |  2258.8458 |  13832897.2800 | 6123.87846
2013-12-01 23:00:00 | 6262.26000 | 6345.00000 | 6100.00000 | 6119.86000 |  2187.9164 |  13558908.8500 | 6197.17872
2013-12-02 00:00:00 | 6119.86000 | 6229.99000 | 6100.01000 | 6182.00000 |  2221.5005 |  13670892.5300 | 6153.90019
2013-12-02 01:00:00 | 6182.00000 | 6399.00000 | 6182.00000 | 6300.00000 |  3768.0804 |  23811367.4900 | 6319.23023
2013-12-02 02:00:00 | 6300.05000 | 6500.00000 | 6250.01000 | 6490.00000 |  3655.4947 |  23414053.7500 | 6405.16696
2013-12-02 03:00:00 | 6490.00000 | 6720.00000 | 6450.00000 | 6452.00000 |  4723.7622 |  30992894.7300 | 6561.06159
2013-12-02 04:00:00 | 6450.00000 | 6456.00000 | 6300.00000 | 6401.91000 |  3461.9880 |  22104824.4900 | 6385.00893
2013-12-02 05:00:00 | 6401.53000 | 6560.00000 | 6393.00000 | 6485.28000 |  2674.9265 |  17303506.9000 | 6468.77854
2013-12-02 06:00:00 | 6474.04000 | 6490.00000 | 6330.00000 | 6372.01000 |  2195.4133 |  14083073.7200 | 6414.77112
2013-12-02 07:00:00 | 6379.99000 | 6480.00000 | 6374.73000 | 6463.25000 |  2679.3938 |  17251093.4000 | 6438.43157
2013-12-02 08:00:00 | 6461.69000 | 6528.00000 | 6410.00000 | 6450.00000 |  3102.8607 |  20064773.6800 | 6466.54032
2013-12-02 09:00:00 | 6450.16000 | 6480.00000 | 6370.00000 | 6395.00000 |  2233.3095 |  14318238.3000 | 6411.21983
2013-12-02 10:00:00 | 6395.00000 | 6408.99000 | 6300.00000 | 6310.00000 |  2215.5994 |  14070695.0400 | 6350.73978
2013-12-02 11:00:00 | 6308.01000 | 6313.00000 | 6125.00000 | 6126.00000 |  4362.0280 |  27143716.1000 | 6222.72858
2013-12-02 12:00:00 | 6127.94000 | 6200.00000 | 5810.00000 | 6100.00000 |  8677.6603 |  52190056.9100 | 6014.30050
2013-12-02 13:00:00 | 6100.00000 | 6119.97000 | 5825.00000 | 5868.99000 |  4672.3126 |  27899462.4500 | 5971.23202
2013-12-02 14:00:00 | 5868.94000 | 6145.77000 | 5867.00000 | 6090.00000 |  6402.0321 |  38664958.6800 | 6039.48219
2013-12-02 15:00:00 | 6075.10000 | 6298.00000 | 6075.00000 | 6225.00000 |  5158.6092 |  32090362.8400 | 6220.73931
2013-12-02 16:00:00 | 6220.00000 | 6225.00000 | 6055.00000 | 6117.00000 |  2652.2723 |  16327258.0200 | 6155.95097
2013-12-02 17:00:00 | 6116.10000 | 6120.00000 | 6029.86000 | 6032.00000 |  1427.3088 |   8661023.5100 | 6068.07972
2013-12-02 18:00:00 | 6034.66000 | 6147.10000 | 6022.99000 | 6144.00000 |   912.0758 |   5542474.2300 | 6076.76937
2013-12-02 19:00:00 | 6144.03000 | 6187.00000 | 6050.01000 | 6126.97000 |   803.1097 |   4927768.5500 | 6135.85996
2013-12-02 20:00:00 | 6126.89000 | 6260.00000 | 6101.01000 | 6220.29000 |  1035.4777 |   6408260.3200 | 6188.69961
2013-12-02 21:00:00 | 6220.29000 | 6345.77000 | 6213.61000 | 6277.82000 |  2021.1336 |  12689750.1000 | 6278.53115
2013-12-02 22:00:00 | 6279.00000 | 6370.00000 | 6277.85000 | 6368.30000 |  1759.0126 |  11137945.6200 | 6331.93071
2013-12-02 23:00:00 | 6364.19000 | 6449.00000 | 6364.19000 | 6446.00000 |  2288.9522 |  14696104.8000 | 6420.45078
2013-12-03 00:00:00 | 6441.05000 | 6449.00000 | 6351.01000 | 6399.90000 |  2353.9168 |  15054543.0400 | 6395.52884
2013-12-03 01:00:00 | 6398.93000 | 6420.00000 | 6250.00000 | 6274.99000 |  2586.6782 |  16380293.3200 | 6332.55928
2013-12-03 02:00:00 | 6274.00000 | 6318.00000 | 6188.80000 | 6304.03000 |  2509.8932 |  15712185.7100 | 6260.10129
2013-12-03 03:00:00 | 6304.08000 | 6380.00000 | 6280.00000 | 6364.79000 |  2030.0649 |  12853210.5800 | 6331.42837
2013-12-03 04:00:00 | 6364.97000 | 6380.00000 | 6323.14000 | 6378.99000 |  1404.7763 |   8927225.7600 | 6354.90918
2013-12-03 05:00:00 | 6378.99000 | 6397.15000 | 6357.97000 | 6361.99000 |  1674.2063 |  10683979.6400 | 6381.51904
2013-12-03 06:00:00 | 6360.10000 | 6388.99000 | 6301.00000 | 6362.00000 |  1788.4702 |  11380357.7300 | 6363.18005
2013-12-03 07:00:00 | 6363.01000 | 6388.00000 | 6361.00000 | 6385.00000 |   860.9943 |   5487375.4800 | 6373.30058
2013-12-03 08:00:00 | 6385.46000 | 6400.00000 | 6366.00000 | 6387.00000 |  1890.6213 |  12070842.5700 | 6384.59038
2013-12-03 09:00:00 | 6386.02000 | 6565.00000 | 6379.00000 | 6544.97000 |  6566.2800 |  42633411.0400 | 6492.77997
2013-12-03 10:00:00 | 6544.97000 | 6736.00000 | 6511.01000 | 6659.99000 |  6576.4284 |  43689307.6300 | 6643.31840
2013-12-03 11:00:00 | 6652.00000 | 6698.00000 | 6533.00000 | 6634.91000 |  5177.6199 |  34320112.2700 | 6628.54994
2013-12-03 12:00:00 | 6634.91000 | 6699.99000 | 6621.14000 | 6645.00000 |  3865.7295 |  25718658.4800 | 6652.98970
2013-12-03 13:00:00 | 6641.99000 | 6658.00000 | 6550.02000 | 6605.67000 |  4511.0368 |  29762818.6700 | 6597.77782
2013-12-03 14:00:00 | 6605.02000 | 6605.97000 | 6470.00000 | 6483.00000 |  3038.3234 |  19886925.6200 | 6545.36160
2013-12-03 15:00:00 | 6483.98000 | 6533.00000 | 6410.00000 | 6425.13000 |  4500.2885 |  29093145.6300 | 6464.72897
2013-12-03 16:00:00 | 6425.13000 | 6590.00000 | 6424.14000 | 6590.00000 |  2950.9470 |  19209569.2900 | 6509.62865
2013-12-03 17:00:00 | 6580.00000 | 6604.00000 | 6551.21000 | 6576.99000 |  1427.0837 |   9389098.8100 | 6579.22080
2013-12-03 18:00:00 | 6577.00000 | 6642.00000 | 6570.00000 | 6624.06000 |  1033.3640 |   6833574.6000 | 6612.94062
2013-12-03 19:00:00 | 6625.00000 | 6638.84000 | 6550.00000 | 6611.00000 |   775.6539 |   5120006.7300 | 6600.89046
2013-12-03 20:00:00 | 6609.00000 | 6666.66000 | 6600.03000 | 6653.61000 |   594.5674 |   3952071.7000 | 6646.96977
2013-12-03 21:00:00 | 6653.13000 | 6660.03000 | 6631.10000 | 6635.92000 |   368.0668 |   2446175.7800 | 6646.00982
2013-12-03 22:00:00 | 6635.92000 | 6658.88000 | 6595.09000 | 6620.00000 |  1200.6541 |   7958957.1300 | 6628.85075
2013-12-03 23:00:00 | 6619.97000 | 6643.00000 | 6586.00000 | 6625.01000 |   946.4455 |   6258275.6500 | 6612.39936
2013-12-04 00:00:00 | 6625.01000 | 6686.99000 | 6625.00000 | 6665.68000 |  2256.0693 |  15047620.5800 | 6669.83976
2013-12-04 01:00:00 | 6664.78000 | 6665.00000 | 6611.11000 | 6640.12000 |  1414.4046 |   9393823.0500 | 6641.53885
2013-12-04 02:00:00 | 6640.12000 | 6657.97000 | 6628.00000 | 6635.18000 |  1033.5422 |   6864529.5100 | 6641.75035
2013-12-04 03:00:00 | 6635.17000 | 6647.89000 | 6572.87000 | 6575.97000 |  1800.5154 |  11896164.7100 | 6607.08873
2013-12-04 04:00:00 | 6575.04000 | 6580.00000 | 6531.00000 | 6552.12000 |  1639.3866 |  10742718.4500 | 6552.88914
2013-12-04 05:00:00 | 6555.06000 | 6594.90000 | 6530.00000 | 6586.04000 |  1198.5624 |   7873057.4900 | 6568.75044
2013-12-04 06:00:00 | 6586.52000 | 6594.00000 | 6578.50000 | 6593.22000 |  1070.6114 |   7054280.0900 | 6589.02023
2013-12-04 07:00:00 | 6593.24000 | 6654.99000 | 6589.01000 | 6634.91000 |  3343.2219 |  22181177.0800 | 6634.67095
2013-12-04 08:00:00 | 6635.00000 | 6656.00000 | 6630.11000 | 6653.18000 |  1660.0973 |  11029054.5000 | 6643.61933
2013-12-04 09:00:00 | 6653.00000 | 6666.00000 | 6590.00000 | 6617.98000 |  2369.2549 |  15722158.2200 | 6635.90819
2013-12-04 10:00:00 | 6617.98000 | 6680.00000 | 6617.43000 | 6675.51000 |  3154.6549 |  21014663.0700 | 6661.47759
2013-12-04 11:00:00 | 6675.50000 | 6887.00000 | 6657.87000 | 6825.00000 |  6785.8309 |  45916738.2900 | 6766.56092
2013-12-04 12:00:00 | 6825.00000 | 6831.00000 | 6735.00000 | 6757.18000 |  4698.3982 |  31825674.9900 | 6773.72875
2013-12-04 13:00:00 | 6757.18000 | 6759.99000 | 6686.01000 | 6725.00000 |  3530.8972 |  23724799.5300 | 6719.19854
2013-12-04 14:00:00 | 6725.05000 | 6798.99000 | 6720.00000 | 6767.73000 |  3240.9304 |  21925250.8700 | 6765.11017
2013-12-04 15:00:00 | 6767.40000 | 6779.99000 | 6751.01000 | 6759.00000 |  1767.1974 |  11957581.2900 | 6766.40933
2013-12-04 16:00:00 | 6759.42000 | 6768.00000 | 6750.00000 | 6762.51000 |  1104.0619 |   7462884.8500 | 6759.48031
2013-12-04 17:00:00 | 6762.51000 | 6849.00000 | 6757.00000 | 6849.00000 |  1619.4419 |  11012416.3300 | 6800.13046
2013-12-04 18:00:00 | 6848.49000 | 6880.89000 | 6807.00000 | 6880.89000 |  2061.1879 |  14136470.4900 | 6858.40937
2013-12-04 19:00:00 | 6880.89000 | 6914.79000 | 6861.01000 | 6881.95000 |  1651.3034 |  11377349.4200 | 6889.92081
2013-12-04 20:00:00 | 6883.48000 | 6950.00000 | 6878.43000 | 6931.40000 |  1067.7436 |   7401545.6700 | 6931.95055
2013-12-04 21:00:00 | 6929.75000 | 6944.73000 | 6885.00000 | 6905.00000 |   964.8406 |   6668447.5700 | 6911.45008
2013-12-04 22:00:00 | 6905.60000 | 7039.00000 | 6905.60000 | 7036.10000 |  1937.3112 |  13517531.6600 | 6977.47034
2013-12-04 23:00:00 | 7036.10000 | 7050.00000 | 6933.00000 | 7005.01000 |  2842.8980 |  19922600.6000 | 7007.84920
2013-12-05 00:00:00 | 7004.51000 | 7039.99000 | 6960.00000 | 7000.53000 |  3201.5379 |  22422479.9400 | 7003.65904
2013-12-05 01:00:00 | 7000.53000 | 7009.00000 | 6840.00000 | 6932.00000 |  3174.0473 |  22041279.0600 | 6944.21878
2013-12-05 02:00:00 | 6932.00000 | 6969.00000 | 6900.00000 | 6936.71000 |  2205.9963 |  15286978.0000 | 6929.73881
2013-12-05 03:00:00 | 6936.71000 | 6979.00000 | 6930.20000 | 6974.88000 |  1776.0733 |  12354846.7800 | 6956.27084
2013-12-05 04:00:00 | 6974.88000 | 6978.00000 | 6951.10000 | 6960.01000 |  1204.5773 |   8390723.5000 | 6965.69953
2013-12-05 05:00:00 | 6962.75000 | 6971.21000 | 6930.00000 | 6936.24000 |  1815.7192 |  12624132.6200 | 6952.68980
2013-12-05 06:00:00 | 6936.01000 | 6974.98000 | 6933.33000 | 6971.61000 |  1121.7039 |   7808451.1100 | 6961.24064
2013-12-05 07:00:00 | 6971.61000 | 6979.00000 | 6962.00000 | 6969.89000 |  1100.6794 |   7674068.6700 | 6972.11990
2013-12-05 08:00:00 | 6969.88000 | 6970.00000 | 4521.13000 | 5900.00000 | 20653.0510 | 123092254.4300 | 5960.00342
2013-12-05 09:00:00 | 5900.00000 | 6580.00000 | 5200.00000 | 5200.00000 | 14698.5109 |  86818992.1300 | 5906.65223
2013-12-05 10:00:00 | 5200.00000 | 5900.00000 | 5001.01000 | 5650.00000 | 14077.7293 |  76996707.7600 | 5469.39823
2013-12-05 11:00:00 | 5638.25000 | 5700.00000 | 5240.00000 | 5620.00000 |  9000.0391 |  49381130.8800 | 5486.76849
2013-12-05 12:00:00 | 5620.00000 | 6200.00000 | 5553.86000 | 6153.23000 | 11625.6796 |  67782470.1100 | 5830.40926
2013-12-05 13:00:00 | 6179.99000 | 6180.00000 | 5800.00000 | 6005.00000 | 11143.1895 |  67291706.5500 | 6038.81916
2013-12-05 14:00:00 | 6035.00000 | 6130.00000 | 5980.00000 | 6088.00000 |  5976.7712 |  36190193.7300 | 6055.14121
2013-12-05 15:00:00 | 6088.96000 | 6118.00000 | 5999.00000 | 6011.00000 |  5021.6647 |  30355782.0800 | 6044.96392
2013-12-05 16:00:00 | 6010.50000 | 6120.00000 | 5969.00000 | 6078.00000 |  3800.7507 |  23017613.9600 | 6056.07044
2013-12-05 17:00:00 | 6078.70000 | 6119.99000 | 6050.00000 | 6119.99000 |  1210.8256 |   7354323.3200 | 6073.80911
2013-12-05 18:00:00 | 6113.28000 | 6150.00000 | 6070.00000 | 6145.02000 |  1183.6011 |   7251284.8600 | 6126.46021
2013-12-05 19:00:00 | 6145.03000 | 6247.00000 | 6126.90000 | 6240.00000 |  1552.7696 |   9599516.6500 | 6182.18990
2013-12-05 20:00:00 | 6240.00000 | 6285.99000 | 6113.58000 | 6207.00000 |  1558.8468 |   9716477.5900 | 6233.11919
2013-12-05 21:00:00 | 6200.51000 | 6250.00000 | 6163.88000 | 6241.02000 |   687.4771 |   4267899.0900 | 6208.05968
2013-12-05 22:00:00 | 6241.02000 | 6260.00000 | 6196.09000 | 6236.03000 |  1284.6259 |   8006236.9100 | 6232.34915
2013-12-05 23:00:00 | 6236.04000 | 6346.66000 | 6225.01000 | 6280.13000 |  2145.7799 |  13493415.1900 | 6288.34998
2013-12-06 00:00:00 | 6282.21000 | 6328.99000 | 6200.10000 | 6200.10000 |  2503.1209 |  15712015.7200 | 6276.97036
2013-12-06 01:00:00 | 6217.00000 | 6217.00000 | 6000.01000 | 6050.00000 |  5455.9624 |  33177118.7300 | 6080.89214
2013-12-06 02:00:00 | 6050.00000 | 6154.09000 | 6025.00000 | 6088.00000 |  3081.3125 |  18768617.1700 | 6091.11126
2013-12-06 03:00:00 | 6088.00000 | 6135.68000 | 6050.00000 | 6134.44000 |  2501.6606 |  15239566.7700 | 6091.78025
2013-12-06 04:00:00 | 6135.00000 | 6137.00000 | 6066.00000 | 6097.52000 |  2046.3224 |  12491367.6100 | 6104.30081
2013-12-06 05:00:00 | 6095.24000 | 6120.00000 | 6080.00000 | 6092.10000 |  1675.2315 |  10217623.1600 | 6099.23042
2013-12-06 06:00:00 | 6092.11000 | 6095.00000 | 6080.00000 | 6083.00000 |  1016.5226 |   6187665.1700 | 6087.09044
2013-12-06 07:00:00 | 6083.00000 | 6199.99000 | 6083.00000 | 6138.00000 |  3814.3391 |  23450707.2800 | 6148.03945
2013-12-06 08:00:00 | 6141.00000 | 6165.44000 | 6138.00000 | 6158.00000 |  1407.0030 |   8652590.7900 | 6149.66068
2013-12-06 09:00:00 | 6158.00000 | 6188.87000 | 6151.00000 | 6188.00000 |  1808.6460 |  11163738.5700 | 6172.42882
2013-12-06 10:00:00 | 6187.01000 | 6219.00000 | 6179.00000 | 6189.00000 |  2925.2563 |  18127281.7300 | 6196.81826
2013-12-06 11:00:00 | 6188.78000 | 6200.00000 | 6130.00000 | 6149.05000 |  2697.9714 |  16640334.0600 | 6167.72063
2013-12-06 12:00:00 | 6149.99000 | 6179.97000 | 6140.00000 | 6140.66000 |  1865.3462 |  11490568.0800 | 6160.01886
2013-12-06 13:00:00 | 6140.65000 | 6151.31000 | 6035.00000 | 6070.00000 |  3054.3486 |  18599575.7600 | 6089.53929
2013-12-06 14:00:00 | 6063.68000 | 6129.99000 | 6051.00000 | 6087.00000 |  2927.0522 |  17807164.5500 | 6083.65108
2013-12-06 15:00:00 | 6086.99000 | 6099.98000 | 5766.64000 | 5900.00000 |  4184.2989 |  24983943.7300 | 5970.87926
2013-12-06 16:00:00 | 5900.00000 | 5999.00000 | 5602.00000 | 5765.01000 |  5232.2184 |  30448887.5700 | 5819.49857
2013-12-06 17:00:00 | 5760.00000 | 5930.00000 | 5752.00000 | 5916.43000 |  3104.1950 |  18178360.3900 | 5856.06265
2013-12-06 18:00:00 | 5909.01000 | 5912.98000 | 5420.00000 | 5430.00000 |  6758.8196 |  38030252.8100 | 5626.75954
2013-12-06 19:00:00 | 5449.89000 | 5788.90000 | 5380.00000 | 5566.10000 |  3261.6236 |  18106453.5700 | 5551.36211
2013-12-06 20:00:00 | 5568.45000 | 5694.01000 | 5355.01000 | 5550.00000 |  3410.0966 |  18794467.7400 | 5511.41792
2013-12-06 21:00:00 | 5550.00000 | 5580.00000 | 5482.10000 | 5549.77000 |  2221.4251 |  12301381.7600 | 5537.60805
2013-12-06 22:00:00 | 5549.76000 | 5558.00000 | 5361.10000 | 5397.25000 |  2170.4718 |  11811839.1100 | 5442.06070
2013-12-06 23:00:00 | 5397.25000 | 5400.00000 | 5050.00000 | 5149.90000 |  5113.8885 |  26710292.2500 | 5223.08852
2013-12-07 00:00:00 | 5149.90000 | 5413.00000 | 5121.00000 | 5265.00000 |  3552.3031 |  18702670.3700 | 5264.94211
2013-12-07 01:00:00 | 5265.00000 | 5265.50000 | 4450.00000 | 4450.00000 | 10356.2789 |  49888346.4400 | 4817.20769
2013-12-07 02:00:00 | 4450.00000 | 5299.00000 | 3821.13000 | 4820.96000 | 10255.4492 |  45936907.2700 | 4479.26818
2013-12-07 03:00:00 | 4820.96000 | 4881.00000 | 4500.00000 | 4878.00000 |  6188.3163 |  29350473.5200 | 4742.88516
2013-12-07 04:00:00 | 4878.00000 | 5150.00000 | 4810.00000 | 4850.00000 |  6699.6110 |  33431872.0300 | 4990.12136
2013-12-07 05:00:00 | 4850.00000 | 4959.13000 | 4530.00000 | 4578.00000 |  6224.6392 |  29454487.9400 | 4731.91892
2013-12-07 06:00:00 | 4560.03000 | 4675.00000 | 4300.96000 | 4500.96000 |  7162.4685 |  32284021.5100 | 4507.38759
2013-12-07 07:00:00 | 4503.99000 | 4512.00000 | 4003.00000 | 4150.00000 |  9424.9406 |  39804647.0900 | 4223.33135
2013-12-07 08:00:00 | 4150.00000 | 4499.00000 | 4066.00000 | 4369.50000 |  8261.8605 |  35630189.2300 | 4312.61087
2013-12-07 09:00:00 | 4369.50000 | 4487.90000 | 4231.15000 | 4395.99000 |  5414.3419 |  23773521.6900 | 4390.84234
2013-12-07 10:00:00 | 4372.02000 | 4600.00000 | 4254.00000 | 4589.00000 |  5289.1535 |  23207716.8700 | 4387.79419
2013-12-07 11:00:00 | 4570.01000 | 4954.00000 | 4520.00000 | 4950.01000 | 10501.7800 |  49823068.9600 | 4744.24994
2013-12-07 12:00:00 | 4950.01000 | 5150.00000 | 4640.00000 | 4776.32000 |  8481.3887 |  41650299.2800 | 4910.78771
2013-12-07 13:00:00 | 4798.95000 | 5199.00000 | 4745.01000 | 5010.00000 |  9684.8314 |  48442585.2100 | 5001.90277
2013-12-07 14:00:00 | 5010.00000 | 5050.00000 | 4851.00000 | 4898.00000 |  6248.8221 |  30980613.6700 | 4957.83259
2013-12-07 15:00:00 | 4898.00000 | 4970.00000 | 4800.00000 | 4823.00000 |  4055.5369 |  19768501.6900 | 4874.44745
2013-12-07 16:00:00 | 4823.00000 | 4824.01000 | 4551.03000 | 4700.00000 |  4897.2109 |  22948481.6500 | 4686.03092
2013-12-07 17:00:00 | 4697.01000 | 4849.90000 | 4640.00000 | 4810.00000 |  3531.9520 |  16775364.2000 | 4749.60146
2013-12-07 18:00:00 | 4800.11000 | 4820.12000 | 4726.23000 | 4786.01000 |  1039.3079 |   4972464.1600 | 4784.39954
2013-12-07 19:00:00 | 4784.20000 | 4789.98000 | 4605.00000 | 4700.00000 |  1143.2821 |   5370751.3900 | 4697.66052
2013-12-07 20:00:00 | 4700.00000 | 4810.00000 | 4640.00000 | 4800.15000 |   690.9968 |   3268317.6400 | 4729.85953
2013-12-07 21:00:00 | 4800.90000 | 4850.00000 | 4755.00000 | 4800.00000 |   660.6193 |   3183933.8400 | 4819.61990
2013-12-07 22:00:00 | 4799.57000 | 4800.73000 | 4655.01000 | 4727.79000 |   927.2065 |   4396692.1300 | 4741.86932
2013-12-07 23:00:00 | 4727.79000 | 4747.00000 | 4601.00000 | 4669.00000 |  1475.8810 |   6888940.5300 | 4667.68031
2013-12-08 00:00:00 | 4669.60000 | 4746.66000 | 4635.00000 | 4690.00000 |  1402.9093 |   6598218.6100 | 4703.23978
2013-12-08 01:00:00 | 4699.99000 | 4720.00000 | 4560.00000 | 4668.00000 |  4154.5318 |  19333369.4300 | 4653.56158
2013-12-08 02:00:00 | 4668.00000 | 4678.00000 | 4600.00000 | 4644.01000 |  2930.0165 |  13574906.5600 | 4633.04780
2013-12-08 03:00:00 | 4644.00000 | 4699.99000 | 4626.11000 | 4647.02000 |  2094.3628 |   9767356.6200 | 4663.64125
2013-12-08 04:00:00 | 4647.02000 | 4658.98000 | 4620.00000 | 4643.00000 |  1500.5722 |   6956879.0900 | 4636.15073
2013-12-08 05:00:00 | 4641.99000 | 4659.10000 | 4631.00000 | 4645.37000 |  1107.3806 |   5145255.6600 | 4646.33013
2013-12-08 06:00:00 | 4645.60000 | 4850.00000 | 4645.60000 | 4777.10000 |  3943.6269 |  18722713.1300 | 4747.58739
2013-12-08 07:00:00 | 4780.00000 | 4979.98000 | 4779.10000 | 4850.00000 |  6153.6729 |  29940102.5400 | 4865.40365
2013-12-08 08:00:00 | 4850.00000 | 4947.55000 | 4832.02000 | 4935.00000 |  3600.3592 |  17617347.5500 | 4893.21941
2013-12-08 09:00:00 | 4935.00000 | 5047.96000 | 4880.00000 | 4944.85000 |  6616.4904 |  32853127.3900 | 4965.34048
2013-12-08 10:00:00 | 4949.58000 | 4997.00000 | 4914.00000 | 4937.00000 |  3429.3603 |  17027048.6300 | 4965.08018
2013-12-08 11:00:00 | 4936.99000 | 4940.00000 | 4855.00000 | 4905.28000 |  3129.0330 |  15332518.3100 | 4900.08194
2013-12-08 12:00:00 | 4905.33000 | 4905.40000 | 4751.00000 | 4838.00000 |  5326.1475 |  25753399.8400 | 4835.27725
2013-12-08 13:00:00 | 4837.01000 | 4885.00000 | 4826.00000 | 4852.18000 |  2576.3382 |  12512112.7700 | 4856.54904
2013-12-08 14:00:00 | 4852.18000 | 4859.10000 | 4760.00000 | 4762.02000 |  2870.6457 |  13809233.6200 | 4810.49742
2013-12-08 15:00:00 | 4764.99000 | 4797.99000 | 4681.01000 | 4690.00000 |  2863.8084 |  13594123.6100 | 4746.86905
2013-12-08 16:00:00 | 4690.00000 | 4840.00000 | 4685.00000 | 4810.50000 |  2456.8949 |  11651596.5700 | 4742.40737
2013-12-08 17:00:00 | 4810.51000 | 4839.00000 | 4690.00000 | 4720.11000 |  2537.2495 |  12117928.5700 | 4776.00976
2013-12-08 18:00:00 | 4720.26000 | 4796.00000 | 4714.99000 | 4766.90000 |  1090.5195 |   5191319.6600 | 4760.40988
2013-12-08 19:00:00 | 4766.94000 | 4772.52000 | 4740.02000 | 4749.48000 |   297.5539 |   1415255.5100 | 4756.30024
2013-12-08 20:00:00 | 4749.44000 | 4803.00000 | 4749.01000 | 4803.00000 |   355.8168 |   1700900.2400 | 4780.26976
2013-12-08 21:00:00 | 4802.99000 | 4860.00000 | 4801.10000 | 4860.00000 |  1114.8248 |   5398317.5000 | 4842.30111
2013-12-08 22:00:00 | 4860.00000 | 4960.00000 | 4830.00000 | 4918.01000 |  2599.8410 |  12764311.0000 | 4909.65055
2013-12-08 23:00:00 | 4918.01000 | 4949.90000 | 4876.00000 | 4900.80000 |  1834.2788 |   9019881.6600 | 4917.39955
2013-12-09 00:00:00 | 4900.79000 | 4959.00000 | 4872.77000 | 4924.62000 |  3309.7211 |  16293958.1700 | 4923.06075
2013-12-09 01:00:00 | 4916.30000 | 4997.80000 | 4890.00000 | 4984.99000 |  3362.1833 |  16610403.2300 | 4940.36223
2013-12-09 02:00:00 | 4978.01000 | 5070.00000 | 4971.00000 | 5059.06000 |  5264.4718 |  26409548.1200 | 5016.56184
2013-12-09 03:00:00 | 5059.40000 | 5195.00000 | 5031.01000 | 5168.20000 |  6750.2298 |  34566844.5300 | 5120.83969
2013-12-09 04:00:00 | 5170.00000 | 5180.00000 | 5050.03000 | 5133.30000 |  4891.3014 |  25000817.9100 | 5111.28137
2013-12-09 05:00:00 | 5135.00000 | 5175.00000 | 5121.00000 | 5171.10000 |  3033.7502 |  15623328.4500 | 5149.84011
2013-12-09 06:00:00 | 5174.91000 | 5480.00000 | 5158.00000 | 5449.00000 |  9515.3686 |  50380903.1500 | 5294.68749
2013-12-09 07:00:00 | 5410.01000 | 5599.00000 | 5320.00000 | 5488.99000 | 11398.2977 |  62577852.8000 | 5490.10516
2013-12-09 08:00:00 | 5488.99000 | 5491.00000 | 5260.00000 | 5341.01000 |  6560.2119 |  35163603.8200 | 5360.13232
2013-12-09 09:00:00 | 5344.00000 | 5474.00000 | 5340.00000 | 5445.00000 |  4279.2254 |  23182816.7900 | 5417.52640
2013-12-09 10:00:00 | 5447.86000 | 5465.00000 | 5331.03000 | 5412.00000 |  3328.6622 |  18009498.4000 | 5410.43136
2013-12-09 11:00:00 | 5412.00000 | 5440.00000 | 5380.10000 | 5386.00000 |  2967.6278 |  16056138.6200 | 5410.42877
2013-12-09 12:00:00 | 5386.00000 | 5420.00000 | 5371.10000 | 5391.00000 |  2992.6188 |  16158194.2900 | 5399.34933
2013-12-09 13:00:00 | 5392.01000 | 5474.90000 | 5380.00000 | 5469.96000 |  3508.7279 |  19042072.2900 | 5427.05866
2013-12-09 14:00:00 | 5469.96000 | 5470.00000 | 5351.00000 | 5398.50000 |  4661.1514 |  25240466.4800 | 5415.07118
2013-12-09 15:00:00 | 5392.10000 | 5410.50000 | 5307.00000 | 5400.00000 |  5064.6496 |  27177161.2700 | 5366.04964
2013-12-09 16:00:00 | 5400.50000 | 5470.00000 | 5393.01000 | 5459.00000 |  3450.6364 |  18744435.5300 | 5432.16770
2013-12-09 17:00:00 | 5458.99000 | 5480.00000 | 5401.12000 | 5450.00000 |  1649.4436 |   8980694.1600 | 5444.68108
2013-12-09 18:00:00 | 5450.00000 | 5459.00000 | 5420.00000 | 5455.79000 |   551.6269 |   2997534.6900 | 5433.98968
2013-12-09 19:00:00 | 5455.79000 | 5455.99000 | 5413.01000 | 5435.61000 |   689.7946 |   3750978.4300 | 5437.81932
2013-12-09 20:00:00 | 5436.80000 | 5450.00000 | 5400.00000 | 5449.26000 |   401.2440 |   2177643.6400 | 5427.23030
2013-12-09 21:00:00 | 5449.26000 | 5489.00000 | 5440.61000 | 5484.88000 |   434.1117 |   2373397.3600 | 5467.25014
2013-12-09 22:00:00 | 5484.88000 | 5550.00000 | 5460.81000 | 5540.00000 |  1504.4122 |   8292847.3800 | 5512.35060
2013-12-09 23:00:00 | 5542.00000 | 5590.00000 | 5541.00000 | 5588.99000 |  1990.4994 |  11086762.4700 | 5569.83977
2013-12-10 00:00:00 | 5588.99000 | 5849.90000 | 5586.12000 | 5698.00000 |  6503.7902 |  37248183.5700 | 5727.15023
2013-12-10 01:00:00 | 5698.00000 | 5875.00000 | 5670.00000 | 5824.50000 |  6929.2798 |  40108055.2100 | 5788.19972
2013-12-10 02:00:00 | 5823.02000 | 5889.00000 | 5804.00000 | 5860.00000 |  5715.1624 |  33414796.1200 | 5846.69233
2013-12-10 03:00:00 | 5862.03000 | 5874.00000 | 5711.01000 | 5758.00000 |  5312.1689 |  30800055.8900 | 5798.01897
2013-12-10 04:00:00 | 5757.01000 | 5784.00000 | 5650.00000 | 5734.00000 |  4835.2579 |  27669029.8100 | 5722.34826
2013-12-10 05:00:00 | 5734.00000 | 5815.00000 | 5706.01000 | 5768.94000 |  3407.5606 |  19648132.2500 | 5766.04038
2013-12-10 06:00:00 | 5768.94000 | 5778.00000 | 5720.00000 | 5756.00000 |  2387.6177 |  13736177.1300 | 5753.08904
2013-12-10 07:00:00 | 5755.03000 | 5779.99000 | 5745.00000 | 5775.00000 |  1813.1192 |  10437909.0700 | 5756.87974
2013-12-10 08:00:00 | 5762.06000 | 5795.00000 | 5757.01000 | 5770.36000 |  1903.4565 |  11000719.8100 | 5779.33883
2013-12-10 09:00:00 | 5770.36000 | 5770.88000 | 5705.00000 | 5709.90000 |  2515.5099 |  14443906.5500 | 5741.93994
2013-12-10 10:00:00 | 5709.89000 | 5735.00000 | 5660.00000 | 5715.03000 |  3429.8549 |  19531250.2400 | 5694.48295
2013-12-10 11:00:00 | 5717.00000 | 5769.99000 | 5679.00000 | 5756.48000 |  3068.5714 |  17567297.5500 | 5724.91076
2013-12-10 12:00:00 | 5756.00000 | 5778.00000 | 5710.73000 | 5759.29000 |  3462.1672 |  19867294.6300 | 5738.39833
2013-12-10 13:00:00 | 5751.01000 | 5770.00000 | 5735.03000 | 5749.90000 |  3267.2891 |  18789491.4400 | 5750.78946
2013-12-10 14:00:00 | 5749.21000 | 5754.00000 | 5730.10000 | 5742.00000 |  1608.6948 |   9238108.8300 | 5742.61134
2013-12-10 15:00:00 | 5742.00000 | 5780.00000 | 5738.73000 | 5750.03000 |  2609.0705 |  15005625.9600 | 5751.33022
2013-12-10 16:00:00 | 5755.41000 | 5769.00000 | 5741.01000 | 5758.01000 |  1534.4303 |   8825767.2700 | 5751.82009
2013-12-10 17:00:00 | 5760.03000 | 5825.50000 | 5757.24000 | 5816.01000 |  2072.1099 |  12005763.4200 | 5793.97997
2013-12-10 18:00:00 | 5816.48000 | 5944.00000 | 5813.14000 | 5895.00000 |  3659.0338 |  21510004.5300 | 5878.60235
2013-12-10 19:00:00 | 5899.99000 | 5947.96000 | 5808.08000 | 5897.91000 |  3364.3312 |  19777189.2800 | 5878.49066
2013-12-10 20:00:00 | 5890.70000 | 5963.00000 | 5875.00000 | 5932.00000 |  2667.6085 |  15831908.1000 | 5934.86934
2013-12-10 21:00:00 | 5933.01000 | 5986.51000 | 5926.00000 | 5961.01000 |  1819.3993 |  10843201.1100 | 5959.76979
2013-12-10 22:00:00 | 5961.02000 | 5998.90000 | 5952.00000 | 5990.00000 |  2109.0619 |  12619889.3900 | 5983.65066
2013-12-10 23:00:00 | 5990.00000 | 6072.00000 | 5980.00000 | 6059.98000 |  3071.2036 |  18468903.2600 | 6013.57182
2013-12-11 00:00:00 | 6056.97000 | 6089.30000 | 6051.00000 | 6089.30000 |  2449.3808 |  14851772.6200 | 6063.48034
2013-12-11 01:00:00 | 6089.00000 | 6096.00000 | 6002.01000 | 6008.00000 |  2464.8713 |  14919694.8400 | 6052.93053
2013-12-11 02:00:00 | 6008.00000 | 6045.00000 | 5801.00000 | 5927.00000 |  7099.3324 |  41974468.8800 | 5912.45293
2013-12-11 03:00:00 | 5927.00000 | 5975.53000 | 5859.01000 | 5910.00000 |  4890.7110 |  28908898.6200 | 5910.98080
2013-12-11 04:00:00 | 5910.00000 | 5948.00000 | 5870.23000 | 5909.25000 |  3525.4945 |  20825719.4000 | 5907.17675
2013-12-11 05:00:00 | 5909.25000 | 5930.00000 | 5873.01000 | 5877.00000 |  2023.9504 |  11957580.1500 | 5908.04013
2013-12-11 06:00:00 | 5877.00000 | 5900.00000 | 5858.00000 | 5864.49000 |  2039.8182 |  11984359.1200 | 5875.20938
2013-12-11 07:00:00 | 5863.99000 | 5870.00000 | 5847.00000 | 5856.82000 |  1317.8703 |   7716895.2500 | 5855.58007
2013-12-11 08:00:00 | 5856.82000 | 5861.99000 | 5840.01000 | 5859.90000 |  1359.7553 |   7958197.4900 | 5852.66891
2013-12-11 09:00:00 | 5855.00000 | 5864.00000 | 5705.00000 | 5705.00000 |  2804.6103 |  16238077.3100 | 5789.78016
2013-12-11 10:00:00 | 5710.00000 | 5738.00000 | 5299.99000 | 5496.01000 |  7958.5414 |  43756952.6600 | 5498.11207
2013-12-11 11:00:00 | 5496.01000 | 5528.99000 | 5350.00000 | 5426.91000 |  4994.0428 |  27150076.7400 | 5436.49259
2013-12-11 12:00:00 | 5423.79000 | 5491.00000 | 5050.00000 | 5393.00000 |  9239.9792 |  48787263.1100 | 5280.01869
2013-12-11 13:00:00 | 5390.00000 | 5482.00000 | 5350.00000 | 5447.00000 |  7143.6387 |  38670718.4100 | 5413.30827
2013-12-11 14:00:00 | 5450.00000 | 5699.00000 | 5425.00000 | 5603.98000 |  8797.5017 |  49042400.3100 | 5574.58266
2013-12-11 15:00:00 | 5603.98000 | 5609.97000 | 5405.01000 | 5503.00000 |  5485.7800 |  30329341.8600 | 5528.72002
2013-12-11 16:00:00 | 5502.09000 | 5514.99000 | 5430.00000 | 5500.00000 |  1907.1967 |  10433145.5900 | 5470.40884
2013-12-11 17:00:00 | 5500.00000 | 5620.99000 | 5500.00000 | 5610.00000 |  1639.7124 |   9121032.6100 | 5562.58071
2013-12-11 18:00:00 | 5610.00000 | 5611.19000 | 5527.00000 | 5560.01000 |  1373.6023 |   7646927.4700 | 5567.06058
2013-12-11 19:00:00 | 5560.00000 | 5560.01000 | 5450.00000 | 5466.42000 |   877.2608 |   4814968.6000 | 5488.64012
2013-12-11 20:00:00 | 5466.42000 | 5517.00000 | 5420.03000 | 5517.00000 |   812.9162 |   4433985.9100 | 5454.41943
2013-12-11 21:00:00 | 5512.49000 | 5572.00000 | 5450.00000 | 5515.01000 |   526.1270 |   2899938.3600 | 5511.85972
2013-12-11 22:00:00 | 5515.02000 | 5553.93000 | 5482.00000 | 5497.03000 |   505.0144 |   2777367.2300 | 5499.58040
2013-12-11 23:00:00 | 5497.02000 | 5538.61000 | 5480.00000 | 5497.87000 |   567.5337 |   3123472.8700 | 5503.59038
2013-12-12 00:00:00 | 5497.86000 | 5600.00000 | 5483.53000 | 5593.11000 |  1314.0873 |   7284812.9900 | 5543.62936
2013-12-12 01:00:00 | 5593.11000 | 5648.00000 | 5555.00000 | 5572.71000 |  2556.8348 |  14328291.6900 | 5603.91763
2013-12-12 02:00:00 | 5571.40000 | 5594.95000 | 5401.00000 | 5457.50000 |  3051.7154 |  16776949.8600 | 5497.54742
2013-12-12 03:00:00 | 5453.00000 | 5463.99000 | 5251.00000 | 5344.98000 |  6230.3835 |  33173328.4300 | 5324.44408
2013-12-12 04:00:00 | 5344.98000 | 5428.00000 | 5268.00000 | 5380.75000 |  4094.3003 |  21929523.9200 | 5356.11025
2013-12-12 05:00:00 | 5380.55000 | 5381.25000 | 5300.00000 | 5335.00000 |  2407.7118 |  12866572.8700 | 5343.90080
2013-12-12 06:00:00 | 5337.75000 | 5337.75000 | 5278.08000 | 5290.87000 |  2463.8497 |  13065499.0700 | 5302.87987
2013-12-12 07:00:00 | 5290.86000 | 5429.00000 | 5257.00000 | 5418.01000 |  4121.7917 |  21952626.7300 | 5325.99131
2013-12-12 08:00:00 | 5428.99000 | 5470.12000 | 5300.00000 | 5332.00000 |  4932.5627 |  26589780.2200 | 5390.66243
2013-12-12 09:00:00 | 5337.07000 | 5411.79000 | 5310.90000 | 5375.00000 |  2467.1748 |  13230575.8600 | 5362.64222
2013-12-12 10:00:00 | 5375.00000 | 5379.00000 | 5334.88000 | 5344.98000 |  1891.3831 |  10130609.1000 | 5356.19108
2013-12-12 11:00:00 | 5344.98000 | 5348.99000 | 5261.24000 | 5303.74000 |  2711.8520 |  14388303.1700 | 5305.71103
2013-12-12 12:00:00 | 5304.39000 | 5380.00000 | 5301.20000 | 5366.00000 |  2702.9178 |  14431334.9300 | 5339.16891
2013-12-12 13:00:00 | 5366.36000 | 5410.00000 | 5355.00000 | 5375.70000 |  3358.8284 |  18072877.8400 | 5380.70897
2013-12-12 14:00:00 | 5375.71000 | 5450.00000 | 5375.00000 | 5405.02000 |  4164.7717 |  22538042.6100 | 5411.59133
2013-12-12 15:00:00 | 5406.42000 | 5433.00000 | 5392.13000 | 5420.00000 |  2631.1966 |  14250767.0000 | 5416.07835
2013-12-12 16:00:00 | 5420.17000 | 5420.17000 | 5302.00000 | 5355.42000 |  3434.7922 |  18433195.1000 | 5366.61142
2013-12-12 17:00:00 | 5361.00000 | 5392.00000 | 5336.00000 | 5346.00000 |  1025.2818 |   5494906.1500 | 5359.41035
2013-12-12 18:00:00 | 5347.00000 | 5380.00000 | 5344.99000 | 5372.02000 |   452.5547 |   2425190.8400 | 5358.88956
2013-12-12 19:00:00 | 5373.00000 | 5430.00000 | 5364.00000 | 5392.32000 |   708.1685 |   3821092.7800 | 5395.73980
2013-12-12 20:00:00 | 5394.98000 | 5409.00000 | 5383.03000 | 5401.13000 |   255.1792 |   1377031.2900 | 5396.32996
2013-12-12 21:00:00 | 5402.23000 | 5430.00000 | 5390.94000 | 5416.00000 |   352.5050 |   1908740.4500 | 5414.78967
2013-12-12 22:00:00 | 5416.50000 | 5438.87000 | 5401.02000 | 5435.01000 |   451.7266 |   2448760.1800 | 5420.88972
2013-12-12 23:00:00 | 5435.00000 | 5449.99000 | 5415.00000 | 5420.01000 |   902.7662 |   4908745.7100 | 5437.44938
2013-12-13 00:00:00 | 5420.01000 | 5460.00000 | 5400.00000 | 5420.01000 |  2055.1441 |  11155181.4700 | 5427.93155
2013-12-13 01:00:00 | 5420.20000 | 5494.98000 | 5416.04000 | 5483.00000 |  1807.1593 |   9831705.1300 | 5440.41976
2013-12-13 02:00:00 | 5494.98000 | 5559.00000 | 5450.01000 | 5538.00000 |  5699.8754 |  31452626.1900 | 5518.12523
2013-12-13 03:00:00 | 5539.98000 | 5629.00000 | 5535.02000 | 5609.50000 |  7117.6195 |  39778022.5700 | 5588.66941
2013-12-13 04:00:00 | 5609.50000 | 5610.00000 | 5510.00000 | 5543.17000 |  4376.8018 |  24335636.8000 | 5560.14140
2013-12-13 05:00:00 | 5548.00000 | 5579.00000 | 5529.15000 | 5561.00000 |  2811.3643 |  15626679.3300 | 5558.39712
2013-12-13 06:00:00 | 5561.01000 | 5595.00000 | 5544.00000 | 5591.24000 |  2890.3232 |  16096677.4400 | 5569.16168
2013-12-13 07:00:00 | 5589.99000 | 5610.00000 | 5532.01000 | 5556.18000 |  4134.9544 |  23033735.7500 | 5570.49328
2013-12-13 08:00:00 | 5556.18000 | 5602.00000 | 5555.35000 | 5589.72000 |  3645.8967 |  20369690.1200 | 5587.01786
2013-12-13 09:00:00 | 5589.00000 | 5608.89000 | 5575.00000 | 5600.00000 |  2896.8647 |  16204502.5400 | 5593.80724
2013-12-13 10:00:00 | 5600.51000 | 5620.00000 | 5578.00000 | 5580.98000 |  2562.9651 |  14353623.9300 | 5600.39775
2013-12-13 11:00:00 | 5580.88000 | 5585.00000 | 5530.03000 | 5540.99000 |  2922.0251 |  16251201.0900 | 5561.62268
2013-12-13 12:00:00 | 5540.53000 | 5550.00000 | 5451.25000 | 5513.30000 |  4850.9716 |  26737591.8300 | 5511.80138
2013-12-13 13:00:00 | 5518.99000 | 5530.00000 | 5460.00000 | 5492.13000 |  4326.3900 |  23781473.9400 | 5496.84003
2013-12-13 14:00:00 | 5493.01000 | 5535.00000 | 5491.00000 | 5515.51000 |  3040.9361 |  16762484.9400 | 5512.27787
2013-12-13 15:00:00 | 5515.52000 | 5517.00000 | 5481.01000 | 5499.00000 |  1430.6425 |   7878248.4800 | 5506.79064
2013-12-13 16:00:00 | 5499.00000 | 5505.00000 | 5428.00000 | 5451.00000 |  2547.8691 |  13919135.0500 | 5463.04957
2013-12-13 17:00:00 | 5451.00000 | 5468.70000 | 5415.00000 | 5462.00000 |  1305.6229 |   7097601.8600 | 5436.18069
2013-12-13 18:00:00 | 5463.92000 | 5479.00000 | 5440.00000 | 5456.22000 |   567.8195 |   3099232.5800 | 5458.12995
2013-12-13 19:00:00 | 5456.23000 | 5456.23000 | 5426.00000 | 5430.45000 |   324.2349 |   1762862.0000 | 5436.98970
2013-12-13 20:00:00 | 5432.27000 | 5448.00000 | 5402.00000 | 5425.02000 |   593.5777 |   3218212.0900 | 5421.71975
2013-12-13 21:00:00 | 5427.24000 | 5507.99000 | 5424.29000 | 5480.57000 |   420.0657 |   2300199.7800 | 5475.80967
2013-12-13 22:00:00 | 5480.23000 | 5486.52000 | 5435.01000 | 5485.01000 |   484.2192 |   2648170.5700 | 5468.94993
2013-12-13 23:00:00 | 5485.98000 | 5570.00000 | 5484.01000 | 5560.01000 |  1856.7064 |  10274750.9200 | 5533.85879
2013-12-14 00:00:00 | 5560.02000 | 5565.00000 | 5502.00000 | 5518.00000 |  1718.2605 |   9500966.9600 | 5529.41015
2013-12-14 01:00:00 | 5519.59000 | 5522.00000 | 5480.00000 | 5490.88000 |  1514.1313 |   8321923.4200 | 5496.17035
2013-12-14 02:00:00 | 5490.88000 | 5516.44000 | 5453.00000 | 5470.00000 |  1575.9787 |   8645834.3700 | 5486.00963
2013-12-14 03:00:00 | 5470.00000 | 5483.62000 | 5460.00000 | 5478.00000 |  1432.1505 |   7834908.7500 | 5470.73012
2013-12-14 04:00:00 | 5478.33000 | 5510.00000 | 5467.37000 | 5490.01000 |  1667.4381 |   9157335.4200 | 5491.85941
2013-12-14 05:00:00 | 5491.00000 | 5499.02000 | 5466.88000 | 5488.10000 |  1330.6263 |   7301770.9900 | 5487.46911
2013-12-14 06:00:00 | 5487.88000 | 5487.88000 | 5415.00000 | 5439.00000 |  2684.5281 |  14625575.2600 | 5448.09908
2013-12-14 07:00:00 | 5436.01000 | 5449.49000 | 5432.11000 | 5444.98000 |   916.7745 |   4989665.0700 | 5442.63076
2013-12-14 08:00:00 | 5444.43000 | 5496.00000 | 5440.00000 | 5441.48000 |  1897.2786 |  10366501.6700 | 5463.87951
2013-12-14 09:00:00 | 5441.99000 | 5465.00000 | 5378.86000 | 5410.00000 |  2062.5991 |  11190362.7300 | 5425.36967
2013-12-14 10:00:00 | 5405.33000 | 5430.00000 | 5382.00000 | 5413.00000 |  1976.2040 |  10680753.1400 | 5404.68146
2013-12-14 11:00:00 | 5413.00000 | 5425.00000 | 5311.00000 | 5335.00000 |  2914.7712 |  15659872.2400 | 5372.59063
2013-12-14 12:00:00 | 5335.00000 | 5369.00000 | 5252.01000 | 5252.01000 |  3887.9858 |  20690099.0400 | 5321.54694
2013-12-14 13:00:00 | 5252.01000 | 5288.02000 | 5101.00000 | 5215.00000 |  8089.6116 |  42159758.2800 | 5211.59242
2013-12-14 14:00:00 | 5213.45000 | 5271.00000 | 5201.01000 | 5260.56000 |  3445.2325 |  18015988.0800 | 5229.25168
2013-12-14 15:00:00 | 5260.56000 | 5375.00000 | 5220.00000 | 5340.00000 |  5500.3735 |  29184011.6700 | 5305.82363
2013-12-14 16:00:00 | 5345.25000 | 5370.00000 | 5321.10000 | 5339.38000 |  2712.1873 |  14492813.1000 | 5343.58862
2013-12-14 17:00:00 | 5339.38000 | 5350.00000 | 5308.01000 | 5315.00000 |   998.1967 |   5322873.0900 | 5332.48937
2013-12-14 18:00:00 | 5314.97000 | 5315.99000 | 5225.50000 | 5270.00000 |  1178.1863 |   6206378.0500 | 5267.73917
2013-12-14 19:00:00 | 5275.30000 | 5297.97000 | 5263.00000 | 5297.97000 |   231.8298 |   1223433.2900 | 5277.28999
2013-12-14 20:00:00 | 5278.90000 | 5331.26000 | 5278.90000 | 5306.92000 |   301.2279 |   1600755.2800 | 5314.09988
2013-12-14 21:00:00 | 5307.90000 | 5309.90000 | 5291.01000 | 5299.90000 |   215.5592 |   1142690.0100 | 5301.04997
2013-12-14 22:00:00 | 5299.90000 | 5318.00000 | 5225.50000 | 5269.98000 |   537.1400 |   2832913.8000 | 5274.07000
2013-12-14 23:00:00 | 5269.98000 | 5286.00000 | 5228.04000 | 5250.22000 |   651.5638 |   3422573.6400 | 5252.86047
2013-12-15 00:00:00 | 5251.00000 | 5277.98000 | 5245.00000 | 5262.02000 |   658.7106 |   3462841.5500 | 5257.00007
2013-12-15 01:00:00 | 5262.03000 | 5265.31000 | 5225.50000 | 5238.10000 |  1294.2038 |   6783596.2800 | 5241.52094
2013-12-15 02:00:00 | 5238.11000 | 5241.99000 | 5164.00000 | 5164.70000 |  2949.1887 |  15352500.9000 | 5205.66926
2013-12-15 03:00:00 | 5164.90000 | 5179.00000 | 5069.69000 | 5080.00000 |  4747.7705 |  24332611.2800 | 5125.06050
2013-12-15 04:00:00 | 5080.00000 | 5147.99000 | 5050.00000 | 5125.02000 |  3619.2819 |  18449366.7200 | 5097.52135
2013-12-15 05:00:00 | 5125.63000 | 5128.00000 | 5002.98000 | 5031.05000 |  3885.7627 |  19620700.7700 | 5049.38210
2013-12-15 06:00:00 | 5033.90000 | 5087.00000 | 5008.00000 | 5034.00000 |  3536.4874 |  17799170.1500 | 5033.00819
2013-12-15 07:00:00 | 5033.10000 | 5148.50000 | 5020.00000 | 5088.10000 |  4906.0879 |  24964421.9900 | 5088.45796
2013-12-15 08:00:00 | 5089.87000 | 5145.49000 | 5085.02000 | 5112.00000 |  3076.1873 |  15743736.7600 | 5117.93835
2013-12-15 09:00:00 | 5112.01000 | 5121.00000 | 5039.96000 | 5040.00000 |  2785.1534 |  14128531.3900 | 5072.80187
2013-12-15 10:00:00 | 5040.00000 | 5099.00000 | 5031.01000 | 5085.00000 |  2291.0800 |  11621572.2500 | 5072.53002
2013-12-15 11:00:00 | 5085.00000 | 5090.00000 | 5032.00000 | 5044.84000 |  1920.6617 |   9723082.4400 | 5062.36066
2013-12-15 12:00:00 | 5040.61000 | 5069.35000 | 5040.00000 | 5057.86000 |  2125.8690 |  10742567.8600 | 5053.25958
2013-12-15 13:00:00 | 5056.90000 | 5060.00000 | 5006.01000 | 5029.66000 |  2263.7130 |  11401918.1800 | 5036.82136
2013-12-15 14:00:00 | 5027.00000 | 5090.00000 | 5010.12000 | 5088.78000 |  3997.6310 |  20208547.2100 | 5055.13076
2013-12-15 15:00:00 | 5087.02000 | 5247.00000 | 5071.02000 | 5240.00000 |  6668.1879 |  34332081.3100 | 5148.63733
2013-12-15 16:00:00 | 5242.16000 | 5335.80000 | 5161.01000 | 5202.61000 |  7490.7812 |  39329235.4000 | 5250.35167
2013-12-15 17:00:00 | 5206.00000 | 5220.99000 | 5130.00000 | 5170.02000 |  2914.3094 |  15093907.0200 | 5179.23968
2013-12-15 18:00:00 | 5170.03000 | 5240.00000 | 5162.00000 | 5208.61000 |  1391.6559 |   7246044.8000 | 5206.77891
2013-12-15 19:00:00 | 5206.58000 | 5287.02000 | 5206.58000 | 5260.86000 |  1001.9851 |   5256142.2100 | 5245.72906
2013-12-15 20:00:00 | 5260.88000 | 5270.00000 | 5216.11000 | 5239.53000 |   637.7388 |   3349161.6600 | 5251.61985
2013-12-15 21:00:00 | 5239.50000 | 5276.68000 | 5215.00000 | 5263.55000 |   497.1544 |   2609175.9300 | 5248.22042
2013-12-15 22:00:00 | 5261.90000 | 5290.00000 | 5240.50000 | 5278.98000 |   684.6094 |   3608904.9100 | 5271.47993
2013-12-15 23:00:00 | 5277.90000 | 5320.00000 | 5267.90000 | 5293.48000 |  2348.1996 |  12446702.1800 | 5300.52983
2013-12-16 00:00:00 | 5293.60000 | 5300.00000 | 5155.34000 | 5217.99000 |  2245.2873 |  11729939.6000 | 5224.24884
2013-12-16 01:00:00 | 5209.02000 | 5244.99000 | 5153.01000 | 5202.91000 |  1873.4240 |   9750668.5900 | 5204.73143
2013-12-16 02:00:00 | 5202.93000 | 5256.00000 | 5200.00000 | 5234.98000 |  2633.3551 |  13772190.4300 | 5229.90255
2013-12-16 03:00:00 | 5216.00000 | 5235.00000 | 5165.00000 | 5172.39000 |  2137.1837 |  11109041.2300 | 5197.98151
2013-12-16 04:00:00 | 5172.36000 | 5200.00000 | 5171.00000 | 5179.12000 |  1358.8143 |   7047651.4700 | 5186.61851
2013-12-16 05:00:00 | 5178.02000 | 5178.02000 | 5068.88000 | 5104.33000 |  4416.5304 |  22597091.1900 | 5116.48037
2013-12-16 06:00:00 | 5103.00000 | 5104.33000 | 5050.01000 | 5064.99000 |  3322.7910 |  16843063.3200 | 5068.95063
2013-12-16 07:00:00 | 5064.99000 | 5099.99000 | 5055.11000 | 5072.47000 |  2165.7688 |  10997599.8600 | 5077.91951
2013-12-16 08:00:00 | 5072.01000 | 5100.00000 | 5072.00000 | 5080.33000 |  2093.3847 |  10645367.3700 | 5085.24191
2013-12-16 09:00:00 | 5081.00000 | 5084.00000 | 4738.90000 | 4880.97000 | 11202.7697 |  54893563.0800 | 4899.99926
2013-12-16 10:00:00 | 4880.97000 | 4899.00000 | 4600.00000 | 4810.00000 |  8941.3002 |  42514008.8000 | 4754.79043
2013-12-16 11:00:00 | 4803.78000 | 4929.50000 | 4669.00000 | 4733.00000 |  8321.1509 |  39875884.0400 | 4792.11162
2013-12-16 12:00:00 | 4737.00000 | 4833.00000 | 4680.00000 | 4732.52000 |  3856.1979 |  18315815.1400 | 4749.70829
2013-12-16 13:00:00 | 4732.00000 | 4736.00000 | 4601.00000 | 4648.00000 |  3797.0394 |  17683760.1600 | 4657.24954
2013-12-16 14:00:00 | 4650.00000 | 4740.00000 | 4648.00000 | 4700.00000 |  2097.1513 |   9854410.3500 | 4698.95058
2013-12-16 15:00:00 | 4699.00000 | 4765.00000 | 4685.21000 | 4724.00000 |  1957.3394 |   9264830.7400 | 4733.37976
2013-12-16 16:00:00 | 4706.00000 | 4729.00000 | 4612.00000 | 4630.00000 |  1776.7958 |   8293066.9200 | 4667.42838
2013-12-16 17:00:00 | 4632.40000 | 4644.99000 | 4350.00000 | 4366.00000 |  3791.6915 |  17041534.9000 | 4494.44128
2013-12-16 18:00:00 | 4366.00000 | 4368.00000 | 4008.01000 | 4159.98000 |  5810.9776 |  24211360.4700 | 4166.48664
2013-12-16 19:00:00 | 4159.98000 | 4260.99000 | 3699.99000 | 3792.25000 |  6548.3500 |  25652440.3600 | 3917.38995
2013-12-16 20:00:00 | 3792.25000 | 4149.90000 | 3716.01000 | 4072.00000 |  3103.8267 |  12315107.4400 | 3967.71744
2013-12-16 21:00:00 | 4070.00000 | 4636.00000 | 4000.00000 | 4228.00000 |  3926.7917 |  16849672.7700 | 4290.95153
2013-12-16 22:00:00 | 4250.00000 | 4399.59000 | 4002.02000 | 4130.00000 |  1197.7093 |   4991345.5800 | 4167.40981
2013-12-16 23:00:00 | 4130.00000 | 4130.00000 | 3700.07000 | 3999.00000 |  3732.5214 |  14438069.8700 | 3868.18138
2013-12-17 00:00:00 | 3981.00000 | 4050.00000 | 3840.00000 | 3869.99000 |  2810.8717 |  11125405.5400 | 3957.99122
2013-12-17 01:00:00 | 3866.00000 | 3879.99000 | 3252.00000 | 3500.00000 |  6765.2901 |  24144442.3900 | 3568.87022
2013-12-17 02:00:00 | 3500.00000 | 3645.00000 | 3251.00000 | 3474.99000 |  5913.4292 |  20310669.5000 | 3434.66859
2013-12-17 03:00:00 | 3451.00000 | 3897.00000 | 3451.00000 | 3567.27000 |  6694.1478 |  24702583.6500 | 3690.17601
2013-12-17 04:00:00 | 3560.00000 | 3760.00000 | 3512.00000 | 3679.08000 |  2893.0857 |  10509702.7900 | 3632.69661
2013-12-17 05:00:00 | 3679.08000 | 3840.00000 | 3668.11000 | 3820.00000 |  2589.6001 |   9710974.6600 | 3749.99007
2013-12-17 06:00:00 | 3830.00000 | 4178.00000 | 3755.00000 | 4178.00000 |  4428.6783 |  17574448.4000 | 3968.32808
2013-12-17 07:00:00 | 4175.00000 | 4350.00000 | 3901.00000 | 3940.00000 |  4821.2390 |  20014741.3800 | 4151.36884
2013-12-17 08:00:00 | 3957.98000 | 4160.00000 | 3939.00000 | 4080.00000 |  1775.7717 |   7278924.9800 | 4099.02073
2013-12-17 09:00:00 | 4079.00000 | 4079.98000 | 3903.00000 | 3999.00000 |  1888.3402 |   7514007.7900 | 3979.16008
2013-12-17 10:00:00 | 3975.93000 | 3997.00000 | 3901.10000 | 3993.00000 |   996.4074 |   3927747.4400 | 3941.90933
2013-12-17 11:00:00 | 3993.00000 | 4087.99000 | 3931.01000 | 3950.00000 |  1367.1210 |   5487637.7200 | 4014.01033
2013-12-17 12:00:00 | 3939.00000 | 4050.00000 | 3855.12000 | 3891.60000 |  1874.9900 |   7382773.3300 | 3937.50002
2013-12-17 13:00:00 | 3891.23000 | 3891.60000 | 3600.10000 | 3700.00000 |  2905.9108 |  10869386.5700 | 3740.44059
2013-12-17 14:00:00 | 3710.00000 | 3949.00000 | 3685.00000 | 3885.00000 |  1780.3177 |   6851087.8000 | 3848.23893
2013-12-17 15:00:00 | 3882.00000 | 3885.00000 | 3732.11000 | 3798.10000 |  1093.6777 |   4189069.0400 | 3830.25933
2013-12-17 16:00:00 | 3798.10000 | 3820.00000 | 3750.00000 | 3820.00000 |   490.5703 |   1856411.2100 | 3784.19004
2013-12-17 17:00:00 | 3818.91000 | 3918.00000 | 3817.00000 | 3855.02000 |   659.6046 |   2551687.6500 | 3868.51079
2013-12-17 18:00:00 | 3857.00000 | 3899.00000 | 3826.00000 | 3836.00000 |   361.1687 |   1396263.8100 | 3865.95988
2013-12-17 19:00:00 | 3834.00000 | 3834.08000 | 3756.01000 | 3825.00000 |   333.0117 |   1263373.2200 | 3793.78015
2013-12-17 20:00:00 | 3825.00000 | 3834.00000 | 3700.00000 | 3700.01000 |   752.9796 |   2808486.0200 | 3729.82993
2013-12-17 21:00:00 | 3700.11000 | 3744.99000 | 3676.00000 | 3744.73000 |   143.0309 |    530401.6000 | 3708.30004
2013-12-17 22:00:00 | 3741.87000 | 3746.97000 | 3697.00000 | 3718.00000 |   119.6638 |    445269.1700 | 3721.00012
2013-12-17 23:00:00 | 3715.00000 | 3799.98000 | 3708.00000 | 3755.00000 |   679.4477 |   2545604.8800 | 3746.57958
2013-12-18 00:00:00 | 3768.00000 | 3768.99000 | 3501.12000 | 3501.12000 |  1737.1780 |   6303800.3600 | 3628.75904
2013-12-18 01:00:00 | 3510.00000 | 3577.00000 | 3350.00000 | 3550.00000 |  4076.8241 |  14028371.5400 | 3441.00486
2013-12-18 02:00:00 | 3540.00000 | 3600.00000 | 3420.00000 | 3521.20000 |  1741.8265 |   6120130.7900 | 3513.62826
2013-12-18 03:00:00 | 3521.20000 | 3540.00000 | 3456.00000 | 3456.00000 |   887.5837 |   3110422.4200 | 3504.37093
2013-12-18 04:00:00 | 3456.00000 | 3456.00000 | 3050.00000 | 3230.00000 |  5346.8795 |  17357677.8000 | 3246.31922
2013-12-18 05:00:00 | 3230.00000 | 3280.00000 | 2800.00000 | 2820.00000 |  8624.0495 |  25703448.8100 | 2980.43847
2013-12-18 06:00:00 | 2820.00000 | 2980.00000 | 2551.00000 | 2901.11000 |  8298.8586 |  23061165.8700 | 2778.83586
2013-12-18 07:00:00 | 2904.89000 | 2926.95000 | 2630.00000 | 2825.00000 |  3025.8777 |   8456594.3100 | 2794.75749
2013-12-18 08:00:00 | 2825.00000 | 2889.00000 | 2500.00000 | 2550.00000 |  4349.7771 |  11623497.7000 | 2672.20534
2013-12-18 09:00:00 | 2515.01000 | 2749.00000 | 2515.00000 | 2580.00000 |  2629.0822 |   6944305.7200 | 2641.34219
2013-12-18 10:00:00 | 2588.99000 | 2590.00000 | 2031.11000 | 2050.00000 |  7844.0702 |  17792082.3400 | 2268.22069
2013-12-18 11:00:00 | 2050.00000 | 2444.96000 | 2011.00000 | 2255.00000 |  6907.3199 |  15045730.0500 | 2178.22979
2013-12-18 12:00:00 | 2255.00000 | 2450.00000 | 2207.00000 | 2315.00000 |  5330.5192 |  12506828.2400 | 2346.26828
2013-12-18 13:00:00 | 2315.00000 | 2589.00000 | 2255.12000 | 2560.00000 |  4121.5995 |  10099563.6100 | 2450.39910
2013-12-18 14:00:00 | 2550.00000 | 2888.00000 | 2531.00000 | 2650.00000 |  6805.8009 |  18380101.1300 | 2700.65220
2013-12-18 15:00:00 | 2640.00000 | 2951.00000 | 2625.24000 | 2859.00000 |  4206.7603 |  11740523.4300 | 2790.87052
2013-12-18 16:00:00 | 2860.07000 | 3188.00000 | 2859.00000 | 3050.00000 |  6056.3515 |  18601678.1900 | 3071.43304
2013-12-18 17:00:00 | 3050.00000 | 3370.00000 | 3049.00000 | 3155.00000 |  5237.7222 |  16866321.9400 | 3220.16353
2013-12-18 18:00:00 | 3155.00000 | 3155.00000 | 2822.00000 | 2915.00000 |  2842.3232 |   8428065.3400 | 2965.20305
2013-12-18 19:00:00 | 2901.10000 | 2918.00000 | 2590.00000 | 2660.00000 |  2276.5488 |   6148113.5300 | 2700.62896
2013-12-18 20:00:00 | 2666.00000 | 2836.99000 | 2650.00000 | 2750.00000 |   371.2747 |   1013097.0600 | 2728.69928
2013-12-18 21:00:00 | 2749.00000 | 2887.99000 | 2630.00000 | 2887.89000 |   310.4390 |    843170.8100 | 2716.05988
2013-12-18 22:00:00 | 2887.89000 | 2888.00000 | 2725.99000 | 2749.37000 |   388.6835 |   1100996.8300 | 2832.63049
2013-12-18 23:00:00 | 2749.37000 | 2773.00000 | 2661.00000 | 2752.00000 |   516.6565 |   1394155.8700 | 2698.41933
2013-12-19 00:00:00 | 2734.50000 | 2799.00000 | 2602.00000 | 2602.00000 |   860.1797 |   2329555.7700 | 2708.21990
2013-12-19 01:00:00 | 2610.00000 | 2674.89000 | 2512.01000 | 2547.00000 |  1626.7965 |   4203719.8500 | 2584.04779
2013-12-19 02:00:00 | 2547.00000 | 2650.00000 | 2525.25000 | 2619.93000 |  1600.4971 |   4166059.1600 | 2602.97823
2013-12-19 03:00:00 | 2619.93000 | 2950.00000 | 2619.00000 | 2850.00000 |  5396.6173 |  14805699.2600 | 2743.51475
2013-12-19 04:00:00 | 2850.00000 | 2940.00000 | 2762.00000 | 2820.00000 |  1438.4120 |   4109616.3400 | 2857.05099
2013-12-19 05:00:00 | 2821.00000 | 2939.00000 | 2817.28000 | 2911.00000 |  1516.3906 |   4402946.5500 | 2903.57029
2013-12-19 06:00:00 | 2925.00000 | 3100.00000 | 2884.32000 | 3055.00000 |  2584.8281 |   7816567.5500 | 3024.01836
2013-12-19 07:00:00 | 3055.00000 | 3260.00000 | 2936.00000 | 2959.00000 |  3765.0191 |  11735447.6000 | 3116.96893
2013-12-19 08:00:00 | 2959.00000 | 3079.00000 | 2860.11000 | 3040.00000 |  2398.5078 |   7129752.0300 | 2972.57822
2013-12-19 09:00:00 | 3025.51000 | 3289.00000 | 3015.00000 | 3200.11000 |  2608.0964 |   8256703.6100 | 3165.79700
2013-12-19 10:00:00 | 3220.00000 | 3348.96000 | 3151.00000 | 3330.00000 |  2454.1178 |   7963976.4500 | 3245.14836
2013-12-19 11:00:00 | 3312.00000 | 3487.00000 | 3205.00000 | 3400.00000 |  4124.0010 |  13829801.0100 | 3353.49120
2013-12-19 12:00:00 | 3399.99000 | 3579.99000 | 3258.00000 | 3370.00000 |  5203.9730 |  18007903.1400 | 3460.41444
2013-12-19 13:00:00 | 3370.00000 | 3444.99000 | 3109.00000 | 3276.00000 |  3967.1303 |  13014648.4600 | 3280.62037
2013-12-19 14:00:00 | 3259.07000 | 3415.00000 | 3230.00000 | 3364.50000 |  1733.8698 |   5750951.2900 | 3316.82991
2013-12-19 15:00:00 | 3345.00000 | 3395.00000 | 3245.00000 | 3315.00000 |  1289.7806 |   4284496.6800 | 3321.88023
2013-12-19 16:00:00 | 3315.00000 | 3394.00000 | 3300.00000 | 3323.93000 |   926.2142 |   3110151.7500 | 3357.91840
2013-12-19 17:00:00 | 3323.93000 | 3383.98000 | 3311.12000 | 3344.00000 |   280.8328 |    938172.6400 | 3340.68024
2013-12-19 18:00:00 | 3344.00000 | 3450.00000 | 3340.20000 | 3437.85000 |   336.1847 |   1142822.8900 | 3399.38948
2013-12-19 19:00:00 | 3437.00000 | 3459.99000 | 3399.00000 | 3435.00000 |   131.3272 |    450814.6300 | 3432.75989
2013-12-19 20:00:00 | 3450.05000 | 3497.98000 | 3437.00000 | 3477.00000 |   260.4753 |    905417.2200 | 3476.01965
2013-12-19 21:00:00 | 3455.04000 | 3468.00000 | 3402.00000 | 3463.55000 |   168.8148 |    579338.6200 | 3431.79974
2013-12-19 22:00:00 | 3430.70000 | 3564.29000 | 3406.05000 | 3553.98000 |   734.1504 |   2586397.1500 | 3522.98008
2013-12-19 23:00:00 | 3553.29000 | 3650.00000 | 3510.00000 | 3649.88000 |  1098.3109 |   3946429.0500 | 3593.18027
2013-12-20 00:00:00 | 3646.80000 | 3649.80000 | 3420.00000 | 3492.10000 |  1366.4217 |   4819014.8500 | 3526.74065