# Last edited on 2014-01-14 15:53:59 by stolfilocal # Exchange BTC-China (CNY per BTC) 2014-01-05 2014-01-13, 60 minute intervals. Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.CNY ! WTPrice 2014-01-05 00:00:00 | 4933.32000 | 4998.00000 | 4933.31000 | 4998.00000 | 427.0602 | 2123505.6900 | 4972.38002 2014-01-05 01:00:00 | 4998.00000 | 4999.79000 | 4960.04000 | 4985.00000 | 489.3305 | 2440531.2500 | 4987.49005 2014-01-05 02:00:00 | 4985.01000 | 4999.01000 | 4971.00000 | 4999.00000 | 491.5457 | 2449534.2600 | 4983.32958 2014-01-05 03:00:00 | 4999.01000 | 5050.00000 | 4999.00000 | 5050.00000 | 528.4618 | 2644518.2900 | 5004.18019 2014-01-05 04:00:00 | 5050.00000 | 5070.00000 | 5021.00000 | 5065.99000 | 480.3574 | 2428206.6600 | 5054.99976 2014-01-05 05:00:00 | 5066.00000 | 5066.00000 | 5040.00000 | 5040.00000 | 231.3839 | 1170936.6700 | 5060.58018 2014-01-05 06:00:00 | 5040.01000 | 5040.02000 | 5009.99000 | 5026.00000 | 496.1598 | 2493639.6000 | 5025.87998 2014-01-05 07:00:00 | 5026.00000 | 5026.00000 | 5025.99000 | 5025.99000 | 162.3932 | 816186.3700 | 5025.99010 2014-01-05 08:00:00 | 5026.00000 | 5026.00000 | 5025.00000 | 5025.01000 | 161.5489 | 811880.3500 | 5025.59997 2014-01-05 09:00:00 | 5025.00000 | 5025.05000 | 5025.00000 | 5025.05000 | 121.3030 | 609548.9300 | 5025.01007 2014-01-05 10:00:00 | 5025.05000 | 5025.05000 | 5008.20000 | 5008.20000 | 224.4178 | 1126388.9700 | 5019.15990 2014-01-05 11:00:00 | 5008.20000 | 5015.00000 | 4971.00000 | 5015.00000 | 472.4627 | 2361935.6100 | 4999.20025 2014-01-05 12:00:00 | 5014.99000 | 5150.01000 | 5014.99000 | 5149.99000 | 917.4252 | 4672528.5100 | 5093.08914 2014-01-05 13:00:00 | 5149.99000 | 5158.00000 | 5111.00000 | 5158.00000 | 882.4073 | 4534884.9200 | 5139.21954 2014-01-05 14:00:00 | 5158.00000 | 5348.88000 | 5158.00000 | 5348.87000 | 2083.5158 | 11016377.7700 | 5287.39833 2014-01-05 15:00:00 | 5348.88000 | 5573.00000 | 5290.00000 | 5352.10000 | 3746.2063 | 20442438.9100 | 5456.83746 2014-01-05 16:00:00 | 5352.11000 | 5439.99000 | 5352.10000 | 5426.99000 | 1509.5857 | 8177499.2800 | 5417.04880 2014-01-05 17:00:00 | 5426.99000 | 5426.99000 | 5304.00000 | 5389.99000 | 806.0120 | 4303725.7200 | 5339.53031 2014-01-05 18:00:00 | 5389.99000 | 5429.99000 | 5350.00000 | 5429.00000 | 328.7553 | 1771701.5900 | 5389.11971 2014-01-05 19:00:00 | 5429.00000 | 5475.00000 | 5400.00000 | 5400.01000 | 334.8570 | 1825164.8600 | 5450.57982 2014-01-05 20:00:00 | 5400.01000 | 5474.90000 | 5380.00000 | 5474.90000 | 117.2421 | 634987.8800 | 5416.04005 2014-01-05 21:00:00 | 5474.90000 | 5494.00000 | 5474.89000 | 5493.99000 | 128.8700 | 706883.9800 | 5485.25000 2014-01-05 22:00:00 | 5493.99000 | 5493.99000 | 5412.99000 | 5449.96000 | 189.9661 | 1031352.2800 | 5429.13986 2014-01-05 23:00:00 | 5449.96000 | 5449.99000 | 5384.10000 | 5449.96000 | 393.5861 | 2135511.5700 | 5425.77972 2014-01-06 00:00:00 | 5449.96000 | 5540.00000 | 5421.00000 | 5500.00000 | 812.8845 | 4463873.1700 | 5491.39918 2014-01-06 01:00:00 | 5500.00000 | 5500.00000 | 5455.01000 | 5488.00000 | 339.0333 | 1856227.7000 | 5475.06020 2014-01-06 02:00:00 | 5487.99000 | 5499.89000 | 5487.99000 | 5499.89000 | 317.4120 | 1744569.3300 | 5496.23011 2014-01-06 03:00:00 | 5499.88000 | 5658.58000 | 5499.88000 | 5658.58000 | 1242.3157 | 6950307.9800 | 5594.63905 2014-01-06 04:00:00 | 5658.58000 | 5749.99000 | 5658.57000 | 5702.01000 | 1249.4465 | 7152455.4900 | 5724.49923 2014-01-06 05:00:00 | 5702.00000 | 5798.00000 | 5702.00000 | 5798.00000 | 706.9244 | 4048909.7300 | 5727.50054 2014-01-06 06:00:00 | 5798.98000 | 5917.99000 | 5798.00000 | 5909.00000 | 1421.0727 | 8324744.2600 | 5858.07065 2014-01-06 07:00:00 | 5909.01000 | 5909.01000 | 5752.00000 | 5875.99000 | 1533.0378 | 8917449.9000 | 5816.84941 2014-01-06 08:00:00 | 5875.99000 | 5939.99000 | 5852.00000 | 5894.08000 | 1198.5074 | 7071828.2500 | 5900.52947 2014-01-06 09:00:00 | 5894.08000 | 5970.00000 | 5894.08000 | 5969.99000 | 625.7396 | 3710172.5300 | 5929.25995 2014-01-06 10:00:00 | 5970.00000 | 5970.00000 | 5890.00000 | 5929.96000 | 599.5593 | 3554547.1600 | 5928.59993 2014-01-06 11:00:00 | 5929.97000 | 5929.97000 | 5815.00000 | 5860.00000 | 1346.0159 | 7879292.9100 | 5853.78905 2014-01-06 12:00:00 | 5860.00000 | 5860.00000 | 5651.00000 | 5711.98000 | 1755.3000 | 10092501.2300 | 5749.73001 2014-01-06 13:00:00 | 5712.03000 | 5795.00000 | 5620.00000 | 5722.01000 | 1639.7068 | 9334701.7000 | 5692.90908 2014-01-06 14:00:00 | 5722.01000 | 5770.00000 | 5613.00000 | 5680.44000 | 1258.5308 | 7141734.8000 | 5674.66018 2014-01-06 15:00:00 | 5680.44000 | 5680.44000 | 5400.00000 | 5400.00000 | 1814.9736 | 10095611.1800 | 5562.40117 2014-01-06 16:00:00 | 5411.13000 | 5600.00000 | 5400.00000 | 5520.01000 | 1452.2873 | 8015100.1800 | 5518.94930 2014-01-06 17:00:00 | 5520.00000 | 5690.90000 | 5496.08000 | 5690.89000 | 560.7448 | 3147931.2200 | 5613.83948 2014-01-06 18:00:00 | 5690.89000 | 5698.99000 | 5610.00000 | 5612.00000 | 246.9109 | 1401048.7600 | 5674.31004 2014-01-06 19:00:00 | 5639.17000 | 5679.00000 | 5613.40000 | 5639.18000 | 71.8060 | 405505.4600 | 5647.23995 2014-01-06 20:00:00 | 5639.18000 | 5668.98000 | 5639.17000 | 5641.16000 | 61.2830 | 346714.9800 | 5657.60003 2014-01-06 21:00:00 | 5641.17000 | 5700.00000 | 5641.17000 | 5658.87000 | 134.9561 | 766948.6600 | 5682.94991 2014-01-06 22:00:00 | 5658.87000 | 5697.99000 | 5613.43000 | 5639.99000 | 93.7929 | 530521.9400 | 5656.31005 2014-01-06 23:00:00 | 5640.00000 | 5660.00000 | 5601.02000 | 5660.00000 | 143.2061 | 805687.4800 | 5626.06990 2014-01-07 00:00:00 | 5660.00000 | 5695.89000 | 5609.00000 | 5668.99000 | 326.7040 | 1850095.3200 | 5662.91023 2014-01-07 01:00:00 | 5668.99000 | 5750.00000 | 5668.99000 | 5744.38000 | 394.6140 | 2253486.6800 | 5710.61028 2014-01-07 02:00:00 | 5744.39000 | 5819.00000 | 5744.38000 | 5755.11000 | 1023.4505 | 5921080.6200 | 5785.41008 2014-01-07 03:00:00 | 5755.10000 | 5755.10000 | 5706.00000 | 5706.00000 | 502.4710 | 2884866.8800 | 5741.36009 2014-01-07 04:00:00 | 5706.00000 | 5729.99000 | 5650.01000 | 5698.01000 | 1037.1541 | 5897321.1000 | 5686.06074 2014-01-07 05:00:00 | 5698.00000 | 5718.99000 | 5698.00000 | 5702.02000 | 228.2378 | 1303420.5800 | 5710.79991 2014-01-07 06:00:00 | 5702.02000 | 5702.03000 | 5605.00000 | 5629.00000 | 986.3944 | 5558429.9300 | 5635.09901 2014-01-07 07:00:00 | 5629.00000 | 5649.99000 | 5611.12000 | 5639.67000 | 622.1703 | 3503241.9400 | 5630.68003 2014-01-07 08:00:00 | 5639.66000 | 5639.66000 | 5621.01000 | 5621.01000 | 222.5652 | 1253364.7400 | 5631.44981 2014-01-07 09:00:00 | 5621.01000 | 5668.00000 | 5621.01000 | 5665.00000 | 293.3191 | 1656229.5000 | 5646.50996 2014-01-07 10:00:00 | 5665.00000 | 5665.00000 | 5580.00000 | 5589.99000 | 443.8581 | 2494820.0100 | 5620.75985 2014-01-07 11:00:00 | 5590.00000 | 5599.00000 | 5515.00000 | 5537.90000 | 667.0574 | 3697151.8300 | 5542.47968 2014-01-07 12:00:00 | 5537.99000 | 5539.96000 | 5300.00000 | 5300.00000 | 2015.4087 | 10912490.0900 | 5414.52953 2014-01-07 13:00:00 | 5300.00000 | 5399.00000 | 4936.00000 | 5345.00000 | 5223.0697 | 27288448.0700 | 5224.59967 2014-01-07 14:00:00 | 5345.00000 | 5345.01000 | 5230.01000 | 5279.98000 | 1360.8590 | 7170678.5200 | 5269.22973 2014-01-07 15:00:00 | 5279.98000 | 5354.98000 | 5240.02000 | 5354.98000 | 1041.1364 | 5519178.0300 | 5301.10930 2014-01-07 16:00:00 | 5354.98000 | 5354.99000 | 5250.10000 | 5262.00000 | 999.0126 | 5275486.1300 | 5280.70049 2014-01-07 17:00:00 | 5262.00000 | 5310.00000 | 5201.01000 | 5201.02000 | 476.5513 | 2503647.9800 | 5253.68012 2014-01-07 18:00:00 | 5201.02000 | 5243.94000 | 5061.01000 | 5090.01000 | 1051.8532 | 5401677.2200 | 5135.39066 2014-01-07 19:00:00 | 5090.01000 | 5101.88000 | 5000.00000 | 5070.73000 | 1267.2082 | 6372523.1500 | 5028.78954 2014-01-07 20:00:00 | 5070.73000 | 5139.32000 | 5021.31000 | 5062.99000 | 292.3571 | 1487144.6800 | 5086.73984 2014-01-07 21:00:00 | 5062.99000 | 5062.99000 | 4900.00000 | 4900.00000 | 661.5834 | 3282717.4600 | 4961.91045 2014-01-07 22:00:00 | 4900.01000 | 5052.09000 | 4810.00000 | 4861.99000 | 813.6236 | 3985836.6400 | 4898.87059 2014-01-07 23:00:00 | 4861.99000 | 5009.99000 | 4718.01000 | 4718.01000 | 1241.2530 | 6003035.6700 | 4836.27077 2014-01-08 00:00:00 | 4718.01000 | 4779.90000 | 4501.00000 | 4758.01000 | 2833.5280 | 13111693.6800 | 4627.33875 2014-01-08 01:00:00 | 4764.78000 | 4950.00000 | 4680.00000 | 4904.44000 | 1764.9522 | 8474295.7400 | 4801.43080 2014-01-08 02:00:00 | 4904.43000 | 5087.99000 | 4836.00000 | 4944.98000 | 2559.4888 | 12701640.6600 | 4962.56937 2014-01-08 03:00:00 | 4944.98000 | 4995.00000 | 4923.00000 | 4968.33000 | 566.5737 | 2808794.9900 | 4957.51042 2014-01-08 04:00:00 | 4968.32000 | 4968.33000 | 4837.01000 | 4837.01000 | 857.1687 | 4206520.6900 | 4907.45977 2014-01-08 05:00:00 | 4837.01000 | 4910.00000 | 4760.00000 | 4909.98000 | 1037.5591 | 4999976.2900 | 4818.97980 2014-01-08 06:00:00 | 4909.98000 | 4909.99000 | 4711.01000 | 4711.05000 | 908.7576 | 4361318.3800 | 4799.20955 2014-01-08 07:00:00 | 4711.05000 | 4850.00000 | 4711.04000 | 4844.50000 | 729.5565 | 3469500.2900 | 4755.62946 2014-01-08 08:00:00 | 4834.14000 | 4890.00000 | 4770.27000 | 4890.00000 | 848.1754 | 4090808.7400 | 4823.06919 2014-01-08 09:00:00 | 4890.08000 | 4948.00000 | 4880.09000 | 4924.99000 | 705.1580 | 3472225.9600 | 4924.03971 2014-01-08 10:00:00 | 4924.99000 | 4989.00000 | 4924.98000 | 4989.00000 | 430.2524 | 2131728.4200 | 4954.60020 2014-01-08 11:00:00 | 4989.00000 | 5088.00000 | 4988.99000 | 5029.99000 | 1023.0703 | 5150954.6300 | 5034.80007 2014-01-08 12:00:00 | 5029.99000 | 5039.32000 | 4895.00000 | 4919.99000 | 788.3545 | 3917507.4800 | 4969.22071 2014-01-08 13:00:00 | 4919.99000 | 4969.98000 | 4905.02000 | 4911.20000 | 853.8934 | 4209626.5500 | 4929.92059 2014-01-08 14:00:00 | 4911.22000 | 4941.00000 | 4826.00000 | 4867.99000 | 834.4752 | 4069509.3400 | 4876.72917 2014-01-08 15:00:00 | 4867.99000 | 4868.00000 | 4660.02000 | 4730.02000 | 1605.8987 | 7643900.5000 | 4759.88956 2014-01-08 16:00:00 | 4730.02000 | 4850.02000 | 4676.01000 | 4688.51000 | 1416.5466 | 6700193.0000 | 4729.94897 2014-01-08 17:00:00 | 4688.53000 | 4744.85000 | 4660.00000 | 4715.73000 | 566.1524 | 2659336.8400 | 4697.21029 2014-01-08 18:00:00 | 4715.72000 | 4788.99000 | 4715.72000 | 4750.02000 | 139.1799 | 660724.6300 | 4747.27000 2014-01-08 19:00:00 | 4750.02000 | 4778.00000 | 4749.97000 | 4749.98000 | 89.5339 | 426004.2100 | 4758.02007 2014-01-08 20:00:00 | 4749.98000 | 4789.01000 | 4749.98000 | 4759.48000 | 40.1040 | 191301.2300 | 4770.13003 2014-01-08 21:00:00 | 4759.48000 | 4812.70000 | 4759.47000 | 4812.70000 | 51.7870 | 247881.9700 | 4786.56997 2014-01-08 22:00:00 | 4818.50000 | 4828.00000 | 4779.00000 | 4825.98000 | 120.2139 | 579821.8100 | 4823.25010 2014-01-08 23:00:00 | 4825.98000 | 4936.48000 | 4808.00000 | 4936.48000 | 363.4072 | 1772475.1400 | 4877.37979 2014-01-09 00:00:00 | 4938.51000 | 4985.86000 | 4923.00000 | 4955.14000 | 440.4623 | 2179420.8200 | 4948.03021 2014-01-09 01:00:00 | 4955.13000 | 4955.14000 | 4901.12000 | 4915.99000 | 437.6396 | 2156906.6200 | 4928.49996 2014-01-09 02:00:00 | 4915.99000 | 4916.00000 | 4900.00000 | 4913.38000 | 326.0928 | 1599573.2000 | 4905.27018 2014-01-09 03:00:00 | 4913.45000 | 4933.00000 | 4913.45000 | 4932.01000 | 264.6890 | 1304646.9300 | 4928.97995 2014-01-09 04:00:00 | 4932.01000 | 4942.00000 | 4932.01000 | 4942.00000 | 183.2612 | 904326.0400 | 4934.63004 2014-01-09 05:00:00 | 4943.43000 | 4986.80000 | 4943.43000 | 4978.00000 | 446.2264 | 2216932.9700 | 4968.17968 2014-01-09 06:00:00 | 4977.99000 | 5069.00000 | 4977.99000 | 5044.98000 | 778.8427 | 3908708.2600 | 5018.61042 2014-01-09 07:00:00 | 5044.99000 | 5059.00000 | 5001.88000 | 5058.90000 | 644.5522 | 3244437.5300 | 5033.63028 2014-01-09 08:00:00 | 5058.90000 | 5100.00000 | 5058.89000 | 5078.01000 | 538.9760 | 2736353.8400 | 5076.94957 2014-01-09 09:00:00 | 5078.02000 | 5094.99000 | 5009.00000 | 5035.99000 | 824.5427 | 4162151.7100 | 5047.83044 2014-01-09 10:00:00 | 5035.99000 | 5059.00000 | 5003.00000 | 5010.78000 | 449.6742 | 2260898.9700 | 5027.86037 2014-01-09 11:00:00 | 5010.78000 | 5010.79000 | 4917.00000 | 4949.99000 | 711.8497 | 3521107.3200 | 4946.41995 2014-01-09 12:00:00 | 4950.00000 | 4989.98000 | 4949.99000 | 4965.04000 | 384.8281 | 1911587.4100 | 4967.37985 2014-01-09 13:00:00 | 4965.03000 | 4965.04000 | 4803.00000 | 4804.01000 | 1375.1980 | 6727068.9000 | 4891.70943 2014-01-09 14:00:00 | 4804.01000 | 4944.87000 | 4804.00000 | 4904.46000 | 882.7714 | 4298311.3700 | 4869.11026 2014-01-09 15:00:00 | 4904.46000 | 4922.81000 | 4880.00000 | 4914.06000 | 454.8849 | 2231060.2200 | 4904.66953 2014-01-09 16:00:00 | 4914.06000 | 4984.01000 | 4914.06000 | 4939.01000 | 499.4309 | 2475149.5600 | 4955.94009 2014-01-09 17:00:00 | 4939.01000 | 4969.96000 | 4939.00000 | 4939.04000 | 130.2860 | 645701.3400 | 4956.02989 2014-01-09 18:00:00 | 4939.03000 | 4939.04000 | 4893.09000 | 4893.09000 | 247.9409 | 1217980.0000 | 4912.38005 2014-01-09 19:00:00 | 4893.09000 | 4917.00000 | 4882.01000 | 4917.00000 | 147.0139 | 719131.6800 | 4891.59012 2014-01-09 20:00:00 | 4917.00000 | 4999.99000 | 4917.00000 | 4994.60000 | 134.8000 | 671073.3500 | 4978.29000 2014-01-09 21:00:00 | 4994.30000 | 5010.00000 | 4955.30000 | 5010.00000 | 101.3200 | 505193.6100 | 4986.12000 2014-01-09 22:00:00 | 5009.99000 | 5035.00000 | 5009.92000 | 5009.92000 | 123.8559 | 621915.3100 | 5021.27990 2014-01-09 23:00:00 | 5009.92000 | 5049.00000 | 5009.92000 | 5031.11000 | 197.0928 | 992571.3000 | 5036.06011 2014-01-10 00:00:00 | 5031.10000 | 5031.11000 | 5010.27000 | 5010.27000 | 184.3642 | 924840.7300 | 5016.38015 2014-01-10 01:00:00 | 5010.28000 | 5010.28000 | 5009.89000 | 5010.28000 | 226.5502 | 1135021.1600 | 5010.02001 2014-01-10 02:00:00 | 5010.27000 | 5010.28000 | 4956.01000 | 4991.12000 | 358.8681 | 1789248.0600 | 4985.80986 2014-01-10 03:00:00 | 4991.13000 | 4994.99000 | 4991.13000 | 4994.98000 | 170.4379 | 851286.2000 | 4994.69993 2014-01-10 04:00:00 | 4994.98000 | 4994.99000 | 4970.00000 | 4970.11000 | 316.5651 | 1580571.4600 | 4992.87969 2014-01-10 05:00:00 | 4970.11000 | 4970.11000 | 4970.09998 | 4970.11000 | 82.5891 | 410475.9200 | 4970.09998 2014-01-10 06:00:00 | 4970.10000 | 4970.11000 | 4970.10000 | 4970.11000 | 34.0180 | 169073.1000 | 4970.10999 2014-01-10 07:00:00 | 4970.10000 | 4997.99000 | 4970.10000 | 4997.99000 | 168.7009 | 840331.2200 | 4981.19003 2014-01-10 08:00:00 | 4997.98000 | 5029.99000 | 4997.98000 | 5006.01000 | 349.7997 | 1754815.8200 | 5016.62998 2014-01-10 09:00:00 | 5006.01000 | 5016.10000 | 5006.00000 | 5016.10000 | 182.2530 | 913748.8800 | 5013.63011 2014-01-10 10:00:00 | 5016.10000 | 5016.10000 | 5006.01000 | 5013.98000 | 241.7648 | 1211411.0000 | 5010.69975 2014-01-10 11:00:00 | 5013.98000 | 5013.99000 | 5007.01000 | 5007.02000 | 127.8610 | 640659.2900 | 5010.59003 2014-01-10 12:00:00 | 5007.02000 | 5007.02000 | 5007.00993 | 5007.02000 | 84.9461 | 425325.8000 | 5007.00993 2014-01-10 13:00:00 | 5007.02000 | 5007.02000 | 4951.72000 | 4959.93000 | 492.7803 | 2461674.3900 | 4995.48003 2014-01-10 14:00:00 | 4959.93000 | 4983.99000 | 4953.00000 | 4983.99000 | 445.6454 | 2215035.7700 | 4970.39959 2014-01-10 15:00:00 | 4983.99000 | 5015.00000 | 4983.98000 | 5014.99000 | 378.6282 | 1894087.7400 | 5002.49987 2014-01-10 16:00:00 | 5014.99000 | 5015.00000 | 5014.98998 | 5015.00000 | 39.0770 | 195970.8400 | 5014.98998 2014-01-10 17:00:00 | 5015.00000 | 5050.00000 | 5014.99000 | 5050.00000 | 276.6130 | 1392215.5200 | 5033.08017 2014-01-10 18:00:00 | 5050.00000 | 5095.00000 | 5050.00000 | 5095.00000 | 267.0109 | 1354417.9900 | 5072.52005 2014-01-10 19:00:00 | 5094.99000 | 5100.00000 | 5094.99000 | 5100.00000 | 66.1511 | 337085.2600 | 5095.69001 2014-01-10 20:00:00 | 5099.99000 | 5100.00007 | 5099.99000 | 5100.00000 | 95.6040 | 487580.3300 | 5100.00007 2014-01-10 21:00:00 | 5100.00000 | 5154.90000 | 5100.00000 | 5154.90000 | 153.8401 | 790551.8600 | 5138.79000 2014-01-10 22:00:00 | 5154.90000 | 5239.00000 | 5154.90000 | 5200.00000 | 474.5970 | 2471568.2700 | 5207.71973 2014-01-10 23:00:00 | 5200.01000 | 5234.50000 | 5178.00000 | 5191.01000 | 323.3092 | 1681938.4300 | 5202.25995 2014-01-11 00:00:00 | 5191.02000 | 5239.23000 | 5191.01000 | 5239.23000 | 401.4103 | 2095221.5200 | 5219.65003 2014-01-11 01:00:00 | 5239.23000 | 5350.00000 | 5239.23000 | 5350.00000 | 838.7536 | 4455124.1800 | 5311.60057 2014-01-11 02:00:00 | 5350.00000 | 5367.99000 | 5265.00000 | 5301.00000 | 724.7290 | 3866987.0400 | 5335.76986 2014-01-11 03:00:00 | 5301.00000 | 5332.88000 | 5250.00000 | 5321.21000 | 671.8602 | 3558971.0300 | 5297.19002 2014-01-11 04:00:00 | 5321.21000 | 5321.21000 | 5279.61000 | 5300.00000 | 397.9241 | 2107294.8200 | 5295.72031 2014-01-11 05:00:00 | 5299.99000 | 5300.00000 | 5292.19000 | 5292.19000 | 249.0072 | 1318597.4700 | 5295.41987 2014-01-11 06:00:00 | 5292.20000 | 5293.13000 | 5239.19000 | 5240.00000 | 412.0731 | 2166614.7200 | 5257.84025 2014-01-11 07:00:00 | 5240.01000 | 5265.00000 | 5240.00000 | 5264.97000 | 485.3644 | 2549318.5400 | 5252.38041 2014-01-11 08:00:00 | 5264.96000 | 5297.85000 | 5264.96000 | 5297.85000 | 184.4700 | 974269.0900 | 5281.45000 2014-01-11 09:00:00 | 5297.84000 | 5317.79000 | 5270.01000 | 5270.02000 | 346.8190 | 1838591.7200 | 5301.29994 2014-01-11 10:00:00 | 5270.03000 | 5349.00000 | 5270.03000 | 5349.00000 | 303.1977 | 1612502.4700 | 5318.31987 2014-01-11 11:00:00 | 5349.00000 | 5480.00000 | 5349.00000 | 5421.01000 | 1281.7601 | 6953061.4000 | 5424.62002 2014-01-11 12:00:00 | 5421.01000 | 5479.98000 | 5421.01000 | 5444.99000 | 524.9404 | 2858751.9500 | 5445.86004 2014-01-11 13:00:00 | 5445.00000 | 5479.11000 | 5403.00000 | 5432.11000 | 1041.5460 | 5683653.3100 | 5456.93924 2014-01-11 14:00:00 | 5432.10000 | 5437.99000 | 5371.00000 | 5418.45000 | 865.5099 | 4677405.9500 | 5404.21999 2014-01-11 15:00:00 | 5418.44000 | 5440.00000 | 5418.44000 | 5439.99000 | 224.8662 | 1220351.0400 | 5427.00984 2014-01-11 16:00:00 | 5439.99000 | 5440.00000 | 5439.87000 | 5439.88000 | 227.9289 | 1239914.7200 | 5439.91995 2014-01-11 17:00:00 | 5439.88000 | 5448.10000 | 5378.45000 | 5429.00000 | 359.3730 | 1947463.7500 | 5419.06020 2014-01-11 18:00:00 | 5429.00000 | 5449.00000 | 5400.11000 | 5430.92000 | 205.5219 | 1116308.7900 | 5431.58007 2014-01-11 19:00:00 | 5431.40000 | 5439.68000 | 5417.93000 | 5439.66000 | 64.6540 | 350731.0200 | 5424.74005 2014-01-11 20:00:00 | 5439.66000 | 5439.68000 | 5417.99000 | 5417.99000 | 64.0691 | 347957.1000 | 5430.96999 2014-01-11 21:00:00 | 5417.90000 | 5430.38000 | 5417.89000 | 5430.01000 | 108.4420 | 587843.6400 | 5420.81004 2014-01-11 22:00:00 | 5430.01000 | 5430.01000 | 5419.10000 | 5419.11000 | 89.7220 | 486770.4600 | 5425.32003 2014-01-11 23:00:00 | 5419.11000 | 5430.10000 | 5419.10000 | 5430.10000 | 190.2042 | 1032466.2000 | 5428.20015 2014-01-12 00:00:00 | 5430.10000 | 5485.00000 | 5430.09000 | 5479.95000 | 323.6390 | 1769716.1500 | 5468.17994 2014-01-12 01:00:00 | 5479.95000 | 5479.96000 | 5401.68000 | 5406.11000 | 557.4862 | 3037418.6000 | 5448.41961 2014-01-12 02:00:00 | 5406.11000 | 5421.79000 | 5218.88000 | 5341.87000 | 1294.8168 | 6882533.1500 | 5315.44923 2014-01-12 03:00:00 | 5341.87000 | 5341.87000 | 5284.41000 | 5337.99000 | 368.9790 | 1964724.5200 | 5324.75993 2014-01-12 04:00:00 | 5337.99000 | 5338.00000 | 5286.00000 | 5299.98000 | 426.2599 | 2262306.2700 | 5307.33999 2014-01-12 05:00:00 | 5299.99000 | 5300.10000 | 5296.00000 | 5300.03000 | 392.7002 | 2080329.2400 | 5297.50001 2014-01-12 06:00:00 | 5300.02000 | 5300.10000 | 5290.02000 | 5290.02000 | 426.2297 | 2258506.1100 | 5298.79998 2014-01-12 07:00:00 | 5290.03000 | 5290.03000 | 5259.20000 | 5288.98000 | 730.1443 | 3854483.4700 | 5279.07060 2014-01-12 08:00:00 | 5288.97000 | 5290.00000 | 5250.00000 | 5290.00000 | 429.5221 | 2260312.8400 | 5262.39017 2014-01-12 09:00:00 | 5290.00000 | 5328.61000 | 5273.01000 | 5273.02000 | 468.3674 | 2486468.8900 | 5308.79977 2014-01-12 10:00:00 | 5273.02000 | 5289.98000 | 5252.20000 | 5252.20000 | 462.0053 | 2431792.6400 | 5263.55959 2014-01-12 11:00:00 | 5252.20000 | 5252.21000 | 5150.00000 | 5191.79000 | 862.5353 | 4475246.6700 | 5188.47922 2014-01-12 12:00:00 | 5191.79000 | 5211.00000 | 5051.00000 | 5057.90000 | 986.0523 | 5041715.2900 | 5113.03044 2014-01-12 13:00:00 | 5057.60000 | 5099.00000 | 5050.00000 | 5096.01000 | 694.7453 | 3531952.6200 | 5083.80936 2014-01-12 14:00:00 | 5096.01000 | 5188.80000 | 5096.00000 | 5172.00000 | 639.8520 | 3294310.1300 | 5148.55025 2014-01-12 15:00:00 | 5172.01000 | 5225.99000 | 5151.00000 | 5225.90000 | 505.0456 | 2615398.6700 | 5178.53957 2014-01-12 16:00:00 | 5226.00000 | 5249.99000 | 5200.10000 | 5248.59000 | 291.6879 | 1522926.0000 | 5221.07988 2014-01-12 17:00:00 | 5248.59000 | 5250.00000 | 5180.00000 | 5180.01000 | 190.9341 | 998728.8200 | 5230.75015 2014-01-12 18:00:00 | 5180.01000 | 5180.01000 | 5150.00000 | 5170.39000 | 105.5499 | 544341.9600 | 5157.20000 2014-01-12 19:00:00 | 5170.39000 | 5190.09000 | 5170.39000 | 5190.08000 | 58.1040 | 301282.8200 | 5185.23005 2014-01-12 20:00:00 | 5190.08000 | 5190.09000 | 5190.08000 | 5190.08000 | 8.7230 | 45273.0900 | 5190.08001 2014-01-12 21:00:00 | 5190.09000 | 5191.00000 | 5190.09000 | 5191.00000 | 52.0680 | 270240.0200 | 5190.13998 2014-01-12 22:00:00 | 5190.99000 | 5191.00000 | 5181.19000 | 5181.20000 | 56.1130 | 291093.6400 | 5187.63003 2014-01-12 23:00:00 | 5181.19000 | 5181.20000 | 5175.00000 | 5175.00000 | 51.6550 | 267601.2200 | 5180.54995 2014-01-13 00:00:00 | 5175.00000 | 5175.00000 | 5080.00000 | 5080.00000 | 239.8262 | 1223900.2700 | 5103.27982 2014-01-13 01:00:00 | 5080.00000 | 5150.00000 | 5080.00000 | 5149.99000 | 227.7549 | 1165715.4000 | 5118.28977 2014-01-13 02:00:00 | 5149.99000 | 5150.00000 | 5089.92000 | 5122.33000 | 282.4291 | 1443805.9500 | 5112.09995 2014-01-13 03:00:00 | 5122.33000 | 5144.00000 | 5110.00000 | 5143.99000 | 217.0859 | 1111966.1000 | 5122.23983 2014-01-13 04:00:00 | 5143.99000 | 5143.99000 | 5070.01000 | 5070.01000 | 461.3598 | 2350978.8000 | 5095.75998 2014-01-13 05:00:00 | 5070.01000 | 5070.02000 | 4900.00000 | 4900.00000 | 958.0587 | 4771601.7900 | 4980.48976 2014-01-13 06:00:00 | 4900.01000 | 4953.00000 | 4868.00000 | 4901.18000 | 1017.5454 | 4998965.6400 | 4912.76905 2014-01-13 07:00:00 | 4901.18000 | 4939.82000 | 4868.00000 | 4868.00000 | 392.0389 | 1925679.4700 | 4911.95991 2014-01-13 08:00:00 | 4868.00000 | 4966.00000 | 4800.00000 | 4932.11000 | 931.5891 | 4535208.6600 | 4868.24983 2014-01-13 09:00:00 | 4932.16000 | 5000.00000 | 4923.81000 | 4923.82000 | 418.4784 | 2071765.0000 | 4950.70986 2014-01-13 10:00:00 | 4923.81000 | 4923.82000 | 4893.81000 | 4893.81000 | 169.1199 | 830794.5700 | 4912.46000 2014-01-13 11:00:00 | 4893.41000 | 4923.56000 | 4851.90000 | 4851.91000 | 355.5869 | 1735502.2800 | 4880.66977 2014-01-13 12:00:00 | 4851.90000 | 4880.00000 | 4826.13000 | 4838.88000 | 440.8998 | 2140356.8700 | 4854.51998 2014-01-13 13:00:00 | 4838.88000 | 4838.89000 | 4747.00000 | 4791.08000 | 1074.6876 | 5152180.5500 | 4794.11945 2014-01-13 14:00:00 | 4794.06000 | 4829.99000 | 4761.00000 | 4805.26000 | 785.4534 | 3774897.2800 | 4806.01055 2014-01-13 15:00:00 | 4805.26000 | 4888.00000 | 4805.25000 | 4871.00000 | 506.2633 | 2463968.3800 | 4866.97034 2014-01-13 16:00:00 | 4871.01000 | 4871.01000 | 4809.16000 | 4818.81000 | 191.5940 | 927150.1800 | 4839.14016 2014-01-13 17:00:00 | 4818.80000 | 4818.81000 | 4780.51000 | 4818.53000 | 252.7592 | 1213499.4900 | 4801.00996 2014-01-13 18:00:00 | 4818.52000 | 4875.01000 | 4818.48000 | 4875.01000 | 158.0719 | 766059.2400 | 4846.27006 2014-01-13 19:00:00 | 4875.00000 | 4875.01000 | 4848.60000 | 4848.60000 | 48.6130 | 236644.9900 | 4867.94003 2014-01-13 20:00:00 | 4848.60000 | 4848.60000 | 4848.01000 | 4848.01000 | 14.6480 | 71014.1300 | 4848.03999 2014-01-13 21:00:00 | 4848.01000 | 4923.11000 | 4848.01000 | 4923.10000 | 195.3898 | 954979.3800 | 4887.55999 2014-01-13 22:00:00 | 4923.10000 | 5000.99000 | 4923.09000 | 5000.98000 | 271.2548 | 1347933.0000 | 4969.24972 2014-01-13 23:00:00 | 5000.99000 | 5044.00000 | 5000.99000 | 5001.00000 | 361.3537 | 1814244.7800 | 5020.69026 2014-01-14 00:00:00 | 5001.00000 | 5001.00000 | 4880.00000 | 4914.96000 | 369.2916 | 1825006.0700 | 4941.91012