# Last edited on 2015-02-23 00:03:32 by stolfilocal # Exchange BTCChina (CNY per BTC) 2013-12-13, five-minute inerval, relatively calm trading. Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.USD ! WTPrice 2013-12-13 00:00:00 | 5420.01000 | 5435.00000 | 5415.00000 | 5429.99000 | 144.0341 | 781989.7000 | 5429.20011 2013-12-13 00:05:00 | 5420.00000 | 5430.00000 | 5417.00000 | 5421.65000 | 34.2330 | 185670.0500 | 5423.72002 2013-12-13 00:10:00 | 5418.27000 | 5421.23000 | 5405.28000 | 5405.28000 | 122.0859 | 660649.6100 | 5411.34991 2013-12-13 00:15:00 | 5407.56000 | 5418.99000 | 5400.00000 | 5418.99000 | 196.7749 | 1063078.5600 | 5402.50982 2013-12-13 00:20:00 | 5415.00000 | 5426.00000 | 5401.15000 | 5415.97000 | 241.4720 | 1308652.7600 | 5419.48009 2013-12-13 00:25:00 | 5415.97000 | 5440.80000 | 5413.69000 | 5430.10000 | 230.5808 | 1251917.7300 | 5429.41003 2013-12-13 00:30:00 | 5430.10000 | 5449.89000 | 5425.00000 | 5437.03000 | 183.2291 | 996189.3500 | 5436.84997 2013-12-13 00:35:00 | 5435.19000 | 5460.00000 | 5432.89000 | 5446.01000 | 242.6561 | 1321784.2900 | 5447.14983 2013-12-13 00:40:00 | 5446.01000 | 5449.99000 | 5422.00000 | 5422.00000 | 142.4739 | 775232.0300 | 5441.22010 2013-12-13 00:45:00 | 5423.00000 | 5446.00000 | 5422.00000 | 5432.20000 | 164.4939 | 894027.7200 | 5435.02012 2013-12-13 00:50:00 | 5431.58000 | 5431.58000 | 5424.37000 | 5424.37000 | 182.9520 | 993317.7400 | 5429.39007 2013-12-13 00:55:00 | 5424.00000 | 5426.50000 | 5415.10000 | 5420.01000 | 170.1581 | 922671.9400 | 5422.43994 2013-12-13 01:00:00 | 5420.20000 | 5436.00000 | 5416.04000 | 5436.00000 | 199.8642 | 1084976.6900 | 5428.57015 2013-12-13 01:05:00 | 5435.99000 | 5438.00000 | 5427.01000 | 5429.96000 | 106.1220 | 576425.9900 | 5431.73004 2013-12-13 01:10:00 | 5430.00000 | 5434.89000 | 5430.00000 | 5432.02000 | 85.5620 | 464743.7900 | 5431.66003 2013-12-13 01:15:00 | 5432.02000 | 5434.24000 | 5428.00000 | 5428.13000 | 84.1589 | 456962.0100 | 5429.74998 2013-12-13 01:20:00 | 5429.19000 | 5429.19000 | 5420.10000 | 5425.00000 | 129.9901 | 705090.7800 | 5424.19000 2013-12-13 01:25:00 | 5423.27000 | 5427.00000 | 5420.10000 | 5426.21000 | 85.9690 | 466303.5800 | 5424.08998 2013-12-13 01:30:00 | 5426.22000 | 5430.00000 | 5420.10000 | 5427.30000 | 103.9709 | 564147.3200 | 5426.01002 2013-12-13 01:35:00 | 5427.31000 | 5431.00000 | 5427.31000 | 5430.79000 | 67.5440 | 366756.4900 | 5429.89005 2013-12-13 01:40:00 | 5430.78000 | 5448.00000 | 5430.78000 | 5436.00000 | 227.4841 | 1236623.9800 | 5436.09017 2013-12-13 01:45:00 | 5438.99000 | 5450.00000 | 5436.00000 | 5443.00000 | 215.7310 | 1174864.4500 | 5445.97004 2013-12-13 01:50:00 | 5443.41000 | 5450.20000 | 5443.00000 | 5448.00000 | 141.0479 | 768331.6900 | 5447.30995 2013-12-13 01:55:00 | 5448.00000 | 5494.98000 | 5447.48000 | 5483.00000 | 359.7149 | 1966478.3600 | 5466.76966 2013-12-13 02:00:00 | 5494.98000 | 5559.00000 | 5483.00000 | 5505.00000 | 1017.7784 | 5622970.8900 | 5524.74970 2013-12-13 02:05:00 | 5505.00000 | 5528.92000 | 5450.01000 | 5520.00000 | 493.8089 | 2719983.1500 | 5508.16990 2013-12-13 02:10:00 | 5519.00000 | 5540.00000 | 5511.00000 | 5520.00000 | 464.3200 | 2565270.3400 | 5524.79000 2013-12-13 02:15:00 | 5519.00000 | 5547.00000 | 5516.42000 | 5537.01000 | 383.0751 | 2120037.0500 | 5534.25966 2013-12-13 02:20:00 | 5537.96000 | 5540.00000 | 5505.00000 | 5505.00000 | 592.8120 | 3275392.9600 | 5525.18021 2013-12-13 02:25:00 | 5507.01000 | 5520.00000 | 5500.00000 | 5516.27000 | 450.1959 | 2480412.6000 | 5509.62966 2013-12-13 02:30:00 | 5517.99000 | 5520.00000 | 5510.10000 | 5512.66000 | 228.9411 | 1263079.5600 | 5517.05005 2013-12-13 02:35:00 | 5514.28000 | 5515.00000 | 5500.00000 | 5500.20000 | 374.5139 | 2061335.7100 | 5504.03026 2013-12-13 02:40:00 | 5500.50000 | 5513.00000 | 5488.01000 | 5497.57000 | 515.8294 | 2837040.8500 | 5499.95994 2013-12-13 02:45:00 | 5497.57000 | 5510.00000 | 5497.00000 | 5509.00000 | 286.5652 | 1577160.4100 | 5503.66975 2013-12-13 02:50:00 | 5508.82000 | 5528.00000 | 5505.00000 | 5524.50000 | 410.1877 | 2264113.0000 | 5519.69983 2013-12-13 02:55:00 | 5524.00000 | 5540.00000 | 5521.00000 | 5538.00000 | 481.8473 | 2665829.6800 | 5532.51976 2013-12-13 03:00:00 | 5539.98000 | 5580.00000 | 5535.02000 | 5569.00000 | 744.3426 | 4135336.8800 | 5555.69035 2013-12-13 03:05:00 | 5574.00000 | 5575.00000 | 5536.03000 | 5560.19000 | 537.8372 | 2987131.7000 | 5553.96973 2013-12-13 03:10:00 | 5554.01000 | 5569.00000 | 5548.21000 | 5569.00000 | 406.2697 | 2257267.1500 | 5556.07998 2013-12-13 03:15:00 | 5568.00000 | 5581.00000 | 5563.56000 | 5570.00000 | 420.6917 | 2344767.4000 | 5573.60013 2013-12-13 03:20:00 | 5569.00000 | 5570.00000 | 5556.50000 | 5563.00000 | 381.7551 | 2124230.5700 | 5564.37967 2013-12-13 03:25:00 | 5564.04000 | 5600.00000 | 5560.00000 | 5590.30000 | 838.6450 | 4681508.9300 | 5582.22926 2013-12-13 03:30:00 | 5590.30000 | 5623.00000 | 5573.00000 | 5615.01000 | 1101.8286 | 6176916.9800 | 5606.05973 2013-12-13 03:35:00 | 5615.01000 | 5620.00000 | 5600.00000 | 5610.62000 | 560.5816 | 3147593.0600 | 5614.87016 2013-12-13 03:40:00 | 5611.48000 | 5623.00000 | 5605.58000 | 5610.00000 | 474.9497 | 2666510.2700 | 5614.29998 2013-12-13 03:45:00 | 5621.00000 | 5629.00000 | 5608.11000 | 5624.34000 | 376.4088 | 2116253.3200 | 5622.21992 2013-12-13 03:50:00 | 5621.00000 | 5624.99000 | 5580.01000 | 5602.03000 | 621.2996 | 3481346.4400 | 5603.32995 2013-12-13 03:55:00 | 5602.03000 | 5615.00000 | 5591.00000 | 5609.50000 | 653.0121 | 3659159.8700 | 5603.51024 2013-12-13 04:00:00 | 5609.50000 | 5610.00000 | 5565.00000 | 5583.46000 | 554.7422 | 3098235.5000 | 5585.00022 2013-12-13 04:05:00 | 5589.60000 | 5604.99000 | 5575.12000 | 5591.74000 | 427.4012 | 2388501.5100 | 5588.43009 2013-12-13 04:10:00 | 5592.16000 | 5594.56000 | 5581.11000 | 5588.00000 | 146.0360 | 816027.2100 | 5587.84990 2013-12-13 04:15:00 | 5587.13000 | 5605.00000 | 5587.12000 | 5599.28000 | 339.1869 | 1898378.3000 | 5596.84981 2013-12-13 04:20:00 | 5599.27000 | 5599.27000 | 5560.16000 | 5581.01000 | 438.7847 | 2449489.0100 | 5582.43958 2013-12-13 04:25:00 | 5581.02000 | 5581.99000 | 5568.00000 | 5570.31000 | 280.5582 | 1563691.3400 | 5573.49991 2013-12-13 04:30:00 | 5570.31000 | 5578.00000 | 5535.00000 | 5535.00000 | 391.1472 | 2172677.6200 | 5554.62980 2013-12-13 04:35:00 | 5539.00000 | 5560.00000 | 5521.23000 | 5540.00000 | 526.9295 | 2915737.9100 | 5533.44995 2013-12-13 04:40:00 | 5539.00000 | 5539.00000 | 5525.00000 | 5533.89000 | 287.6362 | 1590872.7100 | 5530.84980 2013-12-13 04:45:00 | 5533.88000 | 5535.00000 | 5510.00000 | 5527.99000 | 423.5964 | 2337290.3300 | 5517.72972 2013-12-13 04:50:00 | 5524.16000 | 5546.00000 | 5520.00000 | 5545.99000 | 328.3449 | 1816686.0500 | 5532.85970 2013-12-13 04:55:00 | 5545.99000 | 5550.00000 | 5530.11000 | 5543.17000 | 232.4399 | 1288049.3100 | 5541.42999 2013-12-13 05:00:00 | 5548.00000 | 5557.11000 | 5532.00000 | 5549.84000 | 267.1269 | 1481173.3300 | 5544.82985 2013-12-13 05:05:00 | 5549.84000 | 5579.00000 | 5549.82000 | 5577.69000 | 271.9960 | 1513766.4400 | 5565.39980 2013-12-13 05:10:00 | 5577.69000 | 5577.69000 | 5551.00000 | 5570.00000 | 339.5308 | 1890229.3700 | 5567.18005 2013-12-13 05:15:00 | 5570.00000 | 5579.00000 | 5551.00000 | 5551.00000 | 190.1329 | 1058933.6200 | 5569.44010 2013-12-13 05:20:00 | 5556.19000 | 5570.00000 | 5551.00000 | 5561.81000 | 175.6979 | 977558.5700 | 5563.85993 2013-12-13 05:25:00 | 5562.68000 | 5578.90000 | 5560.21000 | 5578.60000 | 205.6581 | 1145805.6400 | 5571.40993 2013-12-13 05:30:00 | 5578.00000 | 5578.59000 | 5547.00000 | 5554.99000 | 287.4098 | 1598291.6800 | 5561.01999 2013-12-13 05:35:00 | 5554.98000 | 5565.00000 | 5554.00000 | 5560.82000 | 125.8071 | 699500.0100 | 5560.09993 2013-12-13 05:40:00 | 5560.98000 | 5562.99000 | 5542.00000 | 5542.00000 | 196.2519 | 1089792.9700 | 5553.03007 2013-12-13 05:45:00 | 5542.63000 | 5558.99000 | 5529.15000 | 5550.00000 | 352.4832 | 1953994.3000 | 5543.51020 2013-12-13 05:50:00 | 5549.99000 | 5565.00000 | 5542.00000 | 5561.48000 | 253.2472 | 1406144.8900 | 5552.45987 2013-12-13 05:55:00 | 5561.48000 | 5562.00000 | 5550.00000 | 5561.00000 | 146.0231 | 811488.5100 | 5557.26008 2013-12-13 06:00:00 | 5561.01000 | 5564.71000 | 5556.00000 | 5558.00000 | 161.0830 | 895611.9300 | 5559.94009 2013-12-13 06:05:00 | 5556.75000 | 5562.00000 | 5544.00000 | 5560.00000 | 213.7660 | 1187433.8300 | 5554.82985 2013-12-13 06:10:00 | 5560.50000 | 5570.00000 | 5560.00000 | 5564.39000 | 364.3122 | 2028013.4000 | 5566.69015 2013-12-13 06:15:00 | 5564.38000 | 5568.99000 | 5555.00000 | 5565.10000 | 156.6661 | 871041.7800 | 5559.85989 2013-12-13 06:20:00 | 5565.10000 | 5567.00000 | 5556.00000 | 5560.00000 | 186.5229 | 1037350.9900 | 5561.52010 2013-12-13 06:25:00 | 5557.45000 | 5566.51000 | 5556.00000 | 5558.00000 | 133.8340 | 744363.4900 | 5561.84010 2013-12-13 06:30:00 | 5558.00000 | 5566.00000 | 5558.00000 | 5565.00000 | 186.1700 | 1035717.5600 | 5563.29000 2013-12-13 06:35:00 | 5565.00000 | 5566.51000 | 5560.00000 | 5565.00000 | 156.1671 | 868932.3600 | 5564.11992 2013-12-13 06:40:00 | 5565.28000 | 5569.00000 | 5562.90000 | 5565.00000 | 190.1449 | 1058329.2700 | 5565.90983 2013-12-13 06:45:00 | 5564.99000 | 5577.63000 | 5563.00000 | 5576.16000 | 428.6623 | 2388724.9900 | 5572.51018 2013-12-13 06:50:00 | 5577.63000 | 5590.00000 | 5572.00000 | 5586.48000 | 347.2883 | 1939184.8900 | 5583.78989 2013-12-13 06:55:00 | 5587.99000 | 5595.00000 | 5565.00000 | 5591.24000 | 365.7058 | 2041972.9500 | 5583.64972 2013-12-13 07:00:00 | 5589.99000 | 5595.00000 | 5582.55000 | 5593.99000 | 274.2929 | 1533286.3500 | 5589.96014 2013-12-13 07:05:00 | 5593.11000 | 5610.00000 | 5590.00000 | 5600.00000 | 775.6859 | 4344717.2400 | 5601.12943 2013-12-13 07:10:00 | 5602.00000 | 5603.42000 | 5540.00000 | 5568.00000 | 1015.7069 | 5659680.9500 | 5572.15944 2013-12-13 07:15:00 | 5568.00000 | 5575.00000 | 5550.00000 | 5565.30000 | 536.5909 | 2982415.0700 | 5558.08008 2013-12-13 07:20:00 | 5568.16000 | 5572.10000 | 5552.03000 | 5560.00000 | 339.1801 | 1886916.5200 | 5563.17001 2013-12-13 07:25:00 | 5560.00000 | 5565.99000 | 5557.00000 | 5561.00000 | 96.1529 | 534707.4500 | 5561.01005 2013-12-13 07:30:00 | 5561.72000 | 5561.73000 | 5532.01000 | 5550.00000 | 407.4332 | 2261209.5700 | 5549.89024 2013-12-13 07:35:00 | 5556.00000 | 5562.00000 | 5545.00000 | 5554.75000 | 187.6211 | 1042319.9000 | 5555.45004 2013-12-13 07:40:00 | 5554.75000 | 5555.79000 | 5551.56000 | 5554.01000 | 58.2620 | 323606.4200 | 5554.33002 2013-12-13 07:45:00 | 5554.96000 | 5555.57000 | 5545.00000 | 5555.57000 | 246.7021 | 1368944.9400 | 5548.98009 2013-12-13 07:50:00 | 5554.67000 | 5556.00000 | 5546.00000 | 5551.03000 | 104.9419 | 582805.3900 | 5553.60004 2013-12-13 07:55:00 | 5552.23000 | 5558.00000 | 5550.00000 | 5556.18000 | 92.3850 | 513125.9500 | 5554.20992 2013-12-13 08:00:00 | 5556.18000 | 5599.00000 | 5555.35000 | 5584.69000 | 847.4562 | 4727711.8700 | 5578.70942 2013-12-13 08:05:00 | 5584.69000 | 5590.00000 | 5566.01000 | 5573.00000 | 327.1920 | 1824988.6800 | 5577.73012 2013-12-13 08:10:00 | 5573.00000 | 5579.89000 | 5570.00000 | 5572.28000 | 160.0359 | 892155.5700 | 5574.71988 2013-12-13 08:15:00 | 5574.77000 | 5588.88000 | 5571.11000 | 5585.00000 | 207.0111 | 1154558.7600 | 5577.28004 2013-12-13 08:20:00 | 5585.00000 | 5600.00000 | 5573.01000 | 5588.00000 | 470.2951 | 2629922.9900 | 5592.06959 2013-12-13 08:25:00 | 5588.00000 | 5602.00000 | 5588.00000 | 5597.00000 | 608.0062 | 3403825.3800 | 5598.33959 2013-12-13 08:30:00 | 5597.00000 | 5600.00000 | 5590.00000 | 5595.00000 | 343.1791 | 1920117.9900 | 5595.08995 2013-12-13 08:35:00 | 5594.00000 | 5596.00000 | 5585.00000 | 5586.20000 | 167.4289 | 935905.6900 | 5589.86997 2013-12-13 08:40:00 | 5589.00000 | 5590.86000 | 5586.21000 | 5588.00000 | 92.0520 | 514440.7000 | 5588.59003 2013-12-13 08:45:00 | 5587.50000 | 5595.00000 | 5587.50000 | 5593.00000 | 157.1600 | 878698.9700 | 5591.11000 2013-12-13 08:50:00 | 5594.81000 | 5594.81000 | 5588.20000 | 5591.45000 | 96.6849 | 540510.2600 | 5590.42991 2013-12-13 08:55:00 | 5591.45000 | 5592.00000 | 5585.03000 | 5589.72000 | 169.3949 | 946853.2500 | 5589.61985 2013-12-13 09:00:00 | 5589.00000 | 5599.23000 | 5588.00000 | 5594.03000 | 222.5568 | 1244571.1100 | 5592.14987 2013-12-13 09:05:00 | 5594.02000 | 5600.00000 | 5588.01000 | 5596.57000 | 259.0939 | 1449775.4300 | 5595.56018 2013-12-13 09:10:00 | 5597.00000 | 5597.46000 | 5575.00000 | 5590.00000 | 369.0741 | 2061529.9400 | 5585.68027 2013-12-13 09:15:00 | 5590.99000 | 5598.88000 | 5587.00000 | 5588.78000 | 170.8120 | 955310.2900 | 5592.76006 2013-12-13 09:20:00 | 5589.99000 | 5594.99000 | 5588.11000 | 5591.00000 | 135.3790 | 757005.3000 | 5591.74997 2013-12-13 09:25:00 | 5591.00000 | 5593.99000 | 5585.30000 | 5589.00000 | 163.1770 | 912172.3000 | 5590.07991 2013-12-13 09:30:00 | 5588.72000 | 5589.46000 | 5587.00000 | 5587.54000 | 119.5860 | 668271.8400 | 5588.20992 2013-12-13 09:35:00 | 5587.01000 | 5598.88000 | 5576.10000 | 5594.00000 | 442.2830 | 2472906.1900 | 5591.23024 2013-12-13 09:40:00 | 5594.00000 | 5598.88000 | 5591.01000 | 5598.88000 | 207.6169 | 1161797.3100 | 5595.86989 2013-12-13 09:45:00 | 5598.01000 | 5600.48000 | 5595.00000 | 5600.33000 | 265.6628 | 1487525.7200 | 5599.30013 2013-12-13 09:50:00 | 5600.48000 | 5608.89000 | 5590.02000 | 5592.98000 | 332.9800 | 1864951.0400 | 5600.79000 2013-12-13 09:55:00 | 5592.98000 | 5607.50000 | 5592.98000 | 5600.00000 | 208.6429 | 1168686.0700 | 5601.37011 2013-12-13 10:00:00 | 5600.51000 | 5615.00000 | 5600.00000 | 5612.46000 | 301.2882 | 1689817.3000 | 5608.63991 2013-12-13 10:05:00 | 5611.01000 | 5620.00000 | 5610.00000 | 5612.41000 | 287.5202 | 1614560.9200 | 5615.47001 2013-12-13 10:10:00 | 5614.99000 | 5619.02000 | 5610.01000 | 5614.21000 | 130.4620 | 732670.7500 | 5615.97005 2013-12-13 10:15:00 | 5614.16000 | 5614.16000 | 5605.00000 | 5609.73000 | 161.8010 | 907922.2000 | 5611.35003 2013-12-13 10:20:00 | 5605.01000 | 5609.83000 | 5595.00000 | 5599.83000 | 318.5502 | 1784534.0100 | 5602.05001 2013-12-13 10:25:00 | 5595.58000 | 5599.33000 | 5588.88000 | 5588.88000 | 224.1192 | 1253395.4200 | 5592.53997 2013-12-13 10:30:00 | 5588.84000 | 5609.96000 | 5588.00000 | 5601.88000 | 260.2100 | 1457318.9100 | 5600.55000 2013-12-13 10:35:00 | 5600.00000 | 5602.59000 | 5595.00000 | 5596.00000 | 147.5159 | 826077.1300 | 5599.91989 2013-12-13 10:40:00 | 5595.01000 | 5599.99000 | 5589.00000 | 5594.39000 | 164.6410 | 920791.0900 | 5592.72003 2013-12-13 10:45:00 | 5594.38000 | 5599.94000 | 5590.00000 | 5590.02000 | 96.5390 | 540023.7800 | 5593.83998 2013-12-13 10:50:00 | 5590.00000 | 5594.32000 | 5589.34000 | 5589.59000 | 133.4430 | 746027.8100 | 5590.61007 2013-12-13 10:55:00 | 5589.34000 | 5589.34000 | 5578.00000 | 5580.98000 | 336.8770 | 1880484.6000 | 5582.10982 2013-12-13 11:00:00 | 5580.88000 | 5582.03000 | 5568.00000 | 5571.43000 | 471.5300 | 2627884.0200 | 5573.10000 2013-12-13 11:05:00 | 5571.00000 | 5572.00000 | 5557.00000 | 5557.00000 | 196.6419 | 1094379.2400 | 5565.34007 2013-12-13 11:10:00 | 5558.00000 | 5578.60000 | 5557.00000 | 5569.78000 | 224.4480 | 1249724.4400 | 5567.98992 2013-12-13 11:15:00 | 5569.77000 | 5575.98000 | 5568.00000 | 5569.42000 | 105.0020 | 584913.5000 | 5570.50004 2013-12-13 11:20:00 | 5569.42000 | 5578.00000 | 5565.00000 | 5578.00000 | 129.5830 | 721898.9700 | 5570.94007 2013-12-13 11:25:00 | 5578.00000 | 5585.00000 | 5573.85000 | 5575.01000 | 154.6160 | 862582.6200 | 5578.86989 2013-12-13 11:30:00 | 5578.84000 | 5578.84000 | 5556.00000 | 5558.70000 | 222.7548 | 1240310.0600 | 5568.04979 2013-12-13 11:35:00 | 5558.70000 | 5560.00000 | 5530.03000 | 5549.99000 | 561.2779 | 3114362.8100 | 5548.69979 2013-12-13 11:40:00 | 5556.00000 | 5568.00000 | 5542.00000 | 5555.00000 | 321.6199 | 1786633.7200 | 5555.10999 2013-12-13 11:45:00 | 5551.00000 | 5568.99000 | 5550.00000 | 5559.60000 | 185.1971 | 1028767.8900 | 5554.98990 2013-12-13 11:50:00 | 5559.60000 | 5563.79000 | 5550.00000 | 5550.00000 | 230.1422 | 1278172.7800 | 5553.84009 2013-12-13 11:55:00 | 5550.00000 | 5552.00000 | 5540.99000 | 5540.99000 | 119.2110 | 661571.0500 | 5549.58002 2013-12-13 12:00:00 | 5540.53000 | 5550.00000 | 5530.00000 | 5535.01000 | 247.8682 | 1372765.7100 | 5538.28992 2013-12-13 12:05:00 | 5535.01000 | 5550.00000 | 5531.60000 | 5543.00000 | 138.1349 | 765449.8700 | 5541.31987 2013-12-13 12:10:00 | 5544.86000 | 5550.00000 | 5525.00000 | 5536.01000 | 301.8549 | 1671346.0800 | 5536.91972 2013-12-13 12:15:00 | 5537.00000 | 5537.00000 | 5513.00000 | 5513.00000 | 278.7989 | 1540160.4600 | 5524.26995 2013-12-13 12:20:00 | 5513.00000 | 5516.00000 | 5460.00000 | 5460.98000 | 753.8858 | 4143906.2800 | 5496.72942 2013-12-13 12:25:00 | 5460.00000 | 5511.00000 | 5451.25000 | 5501.24000 | 672.7565 | 3693392.5400 | 5489.93957 2013-12-13 12:30:00 | 5500.61000 | 5501.63000 | 5463.00000 | 5475.00000 | 419.2561 | 2298634.1600 | 5482.64970 2013-12-13 12:35:00 | 5475.00000 | 5529.10000 | 5475.00000 | 5519.00000 | 540.1669 | 2970296.5800 | 5498.84970 2013-12-13 12:40:00 | 5529.10000 | 5530.00000 | 5493.01000 | 5514.50000 | 339.7820 | 1873150.4200 | 5512.80013 2013-12-13 12:45:00 | 5517.87000 | 5550.00000 | 5517.87000 | 5541.68000 | 432.6291 | 2395562.3200 | 5537.21993 2013-12-13 12:50:00 | 5541.68000 | 5543.51000 | 5511.60000 | 5536.74000 | 404.1733 | 2235203.8400 | 5530.31024 2013-12-13 12:55:00 | 5536.74000 | 5536.90000 | 5513.30000 | 5513.30000 | 321.6650 | 1777723.5800 | 5526.62971 2013-12-13 13:00:00 | 5518.99000 | 5530.00000 | 5515.32000 | 5521.86000 | 199.7271 | 1103174.3800 | 5523.40989 2013-12-13 13:05:00 | 5527.00000 | 5527.99000 | 5502.00000 | 5504.00000 | 349.0830 | 1924390.1800 | 5512.70019 2013-12-13 13:10:00 | 5504.99000 | 5518.96000 | 5498.00000 | 5511.35000 | 368.9151 | 2032357.0700 | 5509.00967 2013-12-13 13:15:00 | 5510.50000 | 5511.00000 | 5485.00000 | 5499.11000 | 339.7918 | 1867764.2100 | 5496.79011 2013-12-13 13:20:00 | 5503.13000 | 5504.34000 | 5475.00000 | 5480.00000 | 495.7336 | 2719683.7100 | 5486.18032 2013-12-13 13:25:00 | 5480.00000 | 5494.99000 | 5460.00000 | 5486.00000 | 466.7326 | 2555939.9400 | 5476.24022 2013-12-13 13:30:00 | 5485.55000 | 5490.00000 | 5475.00000 | 5487.48000 | 177.8582 | 975399.0500 | 5484.13994 2013-12-13 13:35:00 | 5486.02000 | 5487.87000 | 5472.00000 | 5487.01000 | 232.7228 | 1275476.9100 | 5480.67012 2013-12-13 13:40:00 | 5486.99000 | 5513.00000 | 5480.79000 | 5510.50000 | 334.9798 | 1841363.9300 | 5496.93999 2013-12-13 13:45:00 | 5512.01000 | 5518.33000 | 5503.10000 | 5510.00000 | 510.5679 | 2814295.9600 | 5512.08980 2013-12-13 13:50:00 | 5510.00000 | 5510.00000 | 5480.00000 | 5495.17000 | 506.6249 | 2782054.4300 | 5491.34953 2013-12-13 13:55:00 | 5495.28000 | 5508.15000 | 5491.00000 | 5492.13000 | 343.6533 | 1889574.1700 | 5498.49020 2013-12-13 14:00:00 | 5493.01000 | 5500.00000 | 5491.00000 | 5495.13000 | 282.2679 | 1551160.8900 | 5495.34989 2013-12-13 14:05:00 | 5499.00000 | 5500.00000 | 5493.00000 | 5500.00000 | 116.7649 | 641932.7800 | 5497.64989 2013-12-13 14:10:00 | 5499.01000 | 5510.00000 | 5495.01000 | 5510.00000 | 208.7961 | 1148912.9300 | 5502.55985 2013-12-13 14:15:00 | 5509.00000 | 5520.00000 | 5505.11000 | 5516.39000 | 453.5718 | 2500373.3500 | 5512.63014 2013-12-13 14:20:00 | 5515.00000 | 5535.00000 | 5514.10000 | 5530.51000 | 398.0642 | 2198580.3100 | 5523.18030 2013-12-13 14:25:00 | 5530.51000 | 5534.00000 | 5511.00000 | 5520.00000 | 265.5079 | 1466684.0400 | 5524.06990 2013-12-13 14:30:00 | 5523.00000 | 5531.00000 | 5505.00000 | 5507.54000 | 455.8767 | 2515149.1600 | 5517.16973 2013-12-13 14:35:00 | 5506.00000 | 5510.00000 | 5500.99000 | 5508.30000 | 190.7862 | 1050539.1100 | 5506.36987 2013-12-13 14:40:00 | 5508.29000 | 5520.00000 | 5507.01000 | 5509.23000 | 152.3360 | 839774.9400 | 5512.64989 2013-12-13 14:45:00 | 5508.55000 | 5511.00000 | 5507.00000 | 5510.50000 | 170.4680 | 939104.8800 | 5508.97994 2013-12-13 14:50:00 | 5510.50000 | 5515.00000 | 5507.00000 | 5511.99000 | 152.6509 | 841020.8600 | 5509.44002 2013-12-13 14:55:00 | 5513.99000 | 5521.00000 | 5501.20000 | 5515.51000 | 193.8458 | 1069251.6900 | 5515.98985 2013-12-13 15:00:00 | 5515.52000 | 5516.01000 | 5513.00000 | 5515.53000 | 69.1741 | 381478.3300 | 5514.76005 2013-12-13 15:05:00 | 5513.00000 | 5514.74000 | 5504.00000 | 5509.00000 | 183.9110 | 1013218.8000 | 5509.29003 2013-12-13 15:10:00 | 5509.00000 | 5517.00000 | 5508.13000 | 5513.00000 | 88.6180 | 488571.5400 | 5513.22997 2013-12-13 15:15:00 | 5512.55000 | 5513.57000 | 5508.99000 | 5510.22000 | 74.9020 | 412778.7000 | 5510.92003 2013-12-13 15:20:00 | 5510.22000 | 5515.00000 | 5510.00000 | 5513.30000 | 66.5881 | 367043.9900 | 5512.15998 2013-12-13 15:25:00 | 5514.99000 | 5515.00000 | 5511.74000 | 5512.67000 | 46.1530 | 254476.5100 | 5513.76003 2013-12-13 15:30:00 | 5512.68000 | 5515.00000 | 5512.41000 | 5514.00000 | 106.3600 | 586408.6600 | 5513.43000 2013-12-13 15:35:00 | 5513.98000 | 5517.00000 | 5513.57000 | 5516.73000 | 55.4000 | 305546.2100 | 5515.27000 2013-12-13 15:40:00 | 5516.73000 | 5517.00000 | 5514.00000 | 5514.34000 | 110.1690 | 607552.3100 | 5514.72998 2013-12-13 15:45:00 | 5514.00000 | 5514.31000 | 5495.00000 | 5499.36000 | 289.7820 | 1595029.8400 | 5504.24011 2013-12-13 15:50:00 | 5498.01000 | 5510.24000 | 5481.01000 | 5510.24000 | 165.4381 | 908884.0100 | 5493.79994 2013-12-13 15:55:00 | 5510.46000 | 5512.24000 | 5489.00000 | 5499.00000 | 174.1469 | 957259.5900 | 5496.84990 2013-12-13 16:00:00 | 5499.00000 | 5505.00000 | 5490.01000 | 5496.00000 | 152.9819 | 841210.6700 | 5498.76005 2013-12-13 16:05:00 | 5496.99000 | 5500.00000 | 5491.55000 | 5498.00000 | 80.6740 | 443528.7100 | 5497.79006 2013-12-13 16:10:00 | 5497.99000 | 5498.00000 | 5481.03000 | 5482.05000 | 128.6160 | 706396.4900 | 5492.28991 2013-12-13 16:15:00 | 5482.05000 | 5486.48000 | 5471.00000 | 5472.00000 | 224.4670 | 1229537.9300 | 5477.58988 2013-12-13 16:20:00 | 5472.00000 | 5492.00000 | 5462.15000 | 5465.51000 | 297.5130 | 1628523.7200 | 5473.79016 2013-12-13 16:25:00 | 5465.51000 | 5480.00000 | 5461.03000 | 5477.97000 | 160.1550 | 876130.9000 | 5470.51985 2013-12-13 16:30:00 | 5479.32000 | 5479.42000 | 5448.00000 | 5448.70000 | 400.9962 | 2188107.7400 | 5456.67972 2013-12-13 16:35:00 | 5448.00000 | 5450.00000 | 5428.00000 | 5430.24000 | 452.7232 | 2462221.5000 | 5438.69027 2013-12-13 16:40:00 | 5436.97000 | 5465.00000 | 5430.23000 | 5456.85000 | 209.2391 | 1140616.8100 | 5451.25997 2013-12-13 16:45:00 | 5456.85000 | 5460.00000 | 5445.32000 | 5455.94000 | 203.5789 | 1110490.3600 | 5454.83996 2013-12-13 16:50:00 | 5455.94000 | 5465.00000 | 5450.00000 | 5459.99000 | 118.3641 | 645511.5300 | 5453.61009 2013-12-13 16:55:00 | 5459.96000 | 5462.56000 | 5451.00000 | 5451.00000 | 118.5620 | 646858.6700 | 5455.87004 2013-12-13 17:00:00 | 5451.00000 | 5451.00000 | 5429.00000 | 5429.00000 | 240.8220 | 1309792.3500 | 5438.84009 2013-12-13 17:05:00 | 5429.00000 | 5434.10000 | 5415.00000 | 5429.00000 | 258.9640 | 1404416.4700 | 5423.21019 2013-12-13 17:10:00 | 5429.00000 | 5445.00000 | 5416.17000 | 5440.00000 | 117.4231 | 637418.3300 | 5428.39007 2013-12-13 17:15:00 | 5437.00000 | 5437.00000 | 5420.00000 | 5434.00000 | 94.2940 | 511739.2800 | 5427.06007 2013-12-13 17:20:00 | 5433.92000 | 5435.99000 | 5426.00000 | 5432.37000 | 65.5100 | 355742.9700 | 5430.36000 2013-12-13 17:25:00 | 5432.37000 | 5440.00000 | 5432.36000 | 5438.00000 | 61.4440 | 334142.7700 | 5438.17004 2013-12-13 17:30:00 | 5438.00000 | 5450.00000 | 5438.00000 | 5446.85000 | 72.8991 | 397072.4400 | 5446.87999 2013-12-13 17:35:00 | 5448.98000 | 5449.00000 | 5430.00000 | 5445.98000 | 142.0120 | 772710.0800 | 5441.16005 2013-12-13 17:40:00 | 5446.07000 | 5446.88000 | 5436.58000 | 5443.00000 | 70.5590 | 384116.1000 | 5443.89999 2013-12-13 17:45:00 | 5443.00000 | 5450.99000 | 5442.00000 | 5444.99000 | 83.4029 | 454306.5900 | 5447.13004 2013-12-13 17:50:00 | 5444.99000 | 5452.85000 | 5444.97000 | 5452.85000 | 41.0590 | 223793.6700 | 5450.53999 2013-12-13 17:55:00 | 5452.86000 | 5468.70000 | 5452.41000 | 5462.00000 | 57.2330 | 312350.8100 | 5457.53003 2013-12-13 18:00:00 | 5463.92000 | 5479.00000 | 5440.00000 | 5458.29000 | 131.4349 | 718925.3400 | 5469.81988 2013-12-13 18:05:00 | 5460.00000 | 5460.19000 | 5449.49000 | 5456.04000 | 73.2819 | 399842.3900 | 5456.22003 2013-12-13 18:10:00 | 5458.30000 | 5466.02000 | 5455.00000 | 5459.99000 | 33.0660 | 180537.7100 | 5459.91998 2013-12-13 18:15:00 | 5459.98000 | 5465.97000 | 5450.00000 | 5450.50000 | 75.8470 | 414059.9100 | 5459.14996 2013-12-13 18:20:00 | 5454.78000 | 5455.36000 | 5451.15000 | 5455.36000 | 45.5190 | 248287.0400 | 5454.57999 2013-12-13 18:25:00 | 5455.91000 | 5457.45000 | 5451.58000 | 5451.99000 | 28.6090 | 156081.8800 | 5455.68999 2013-12-13 18:30:00 | 5451.15000 | 5451.87000 | 5440.21000 | 5450.00000 | 34.2590 | 186663.6500 | 5448.59999 2013-12-13 18:35:00 | 5449.47000 | 5451.09000 | 5441.00000 | 5448.98000 | 20.7920 | 113216.5700 | 5445.20001 2013-12-13 18:40:00 | 5448.77000 | 5456.55000 | 5441.00000 | 5452.29000 | 28.4740 | 155146.0800 | 5448.69002 2013-12-13 18:45:00 | 5452.30000 | 5459.01000 | 5443.87000 | 5458.59000 | 36.2720 | 197875.1500 | 5455.31001 2013-12-13 18:50:00 | 5457.05000 | 5459.00000 | 5448.07000 | 5451.16000 | 25.1810 | 137372.6600 | 5455.41000 2013-12-13 18:55:00 | 5451.16000 | 5457.97000 | 5445.59000 | 5456.22000 | 35.0840 | 191224.2200 | 5450.47003 2013-12-13 19:00:00 | 5456.23000 | 5456.23000 | 5435.01000 | 5437.22000 | 44.4300 | 241873.9100 | 5443.93000 2013-12-13 19:05:00 | 5435.03000 | 5441.67000 | 5435.00000 | 5438.92000 | 46.2820 | 251643.3000 | 5437.17002 2013-12-13 19:10:00 | 5438.93000 | 5440.98000 | 5435.00000 | 5437.91000 | 21.5670 | 117249.1500 | 5436.50999 2013-12-13 19:15:00 | 5438.00000 | 5450.00000 | 5438.00000 | 5442.11000 | 28.7250 | 156500.1900 | 5448.21997 2013-12-13 19:20:00 | 5446.03000 | 5449.00000 | 5444.00000 | 5444.00000 | 9.2360 | 50297.0300 | 5445.75999 2013-12-13 19:25:00 | 5444.77000 | 5445.96000 | 5435.00000 | 5439.39000 | 39.0590 | 212408.9700 | 5438.15999 2013-12-13 19:30:00 | 5435.02000 | 5439.00000 | 5434.69000 | 5434.69000 | 17.1080 | 92993.2300 | 5435.65999 2013-12-13 19:35:00 | 5434.45000 | 5434.45000 | 5430.00000 | 5431.00000 | 30.0330 | 163124.7700 | 5431.52002 2013-12-13 19:40:00 | 5431.00000 | 5431.00000 | 5426.00000 | 5429.31000 | 32.0170 | 173813.7800 | 5428.79998 2013-12-13 19:45:00 | 5429.30000 | 5429.30000 | 5426.25000 | 5427.11000 | 21.5960 | 117204.6000 | 5427.13998 2013-12-13 19:50:00 | 5427.11000 | 5438.01000 | 5427.00000 | 5437.99000 | 22.8180 | 123983.6500 | 5433.58999 2013-12-13 19:55:00 | 5437.99000 | 5437.99000 | 5428.92000 | 5430.45000 | 11.3640 | 61769.4300 | 5435.54001 2013-12-13 20:00:00 | 5432.27000 | 5433.45000 | 5427.11000 | 5428.88000 | 40.5280 | 220088.2800 | 5430.51999 2013-12-13 20:05:00 | 5428.88000 | 5430.00000 | 5428.88000 | 5429.57000 | 11.3580 | 61672.0100 | 5429.83000 2013-12-13 20:10:00 | 5429.58000 | 5434.87000 | 5428.49000 | 5433.49000 | 14.6910 | 79776.6400 | 5430.31000 2013-12-13 20:15:00 | 5433.50000 | 5439.47000 | 5432.16000 | 5439.47000 | 31.6750 | 172207.1100 | 5436.68997 2013-12-13 20:20:00 | 5439.67000 | 5448.00000 | 5414.00000 | 5447.27000 | 129.3209 | 702160.8900 | 5429.60002 2013-12-13 20:25:00 | 5447.26000 | 5447.26000 | 5429.98000 | 5432.57000 | 19.1790 | 104261.4500 | 5436.23000 2013-12-13 20:30:00 | 5432.57000 | 5440.00000 | 5408.00000 | 5431.65000 | 163.8562 | 886874.6800 | 5412.51988 2013-12-13 20:35:00 | 5436.53000 | 5436.54000 | 5402.00000 | 5426.99000 | 56.3220 | 304649.6600 | 5409.07002 2013-12-13 20:40:00 | 5420.27000 | 5431.27000 | 5413.48000 | 5427.57000 | 59.6840 | 323534.8800 | 5420.80004 2013-12-13 20:45:00 | 5427.56000 | 5427.56000 | 5407.60000 | 5418.00000 | 14.9210 | 80886.0800 | 5420.96000 2013-12-13 20:50:00 | 5418.00000 | 5427.56000 | 5414.99000 | 5420.00000 | 36.0670 | 195505.3100 | 5420.60998 2013-12-13 20:55:00 | 5420.00000 | 5425.02000 | 5419.64000 | 5425.02000 | 15.9760 | 86595.1000 | 5420.31999 2013-12-13 21:00:00 | 5427.24000 | 5431.27000 | 5425.43000 | 5426.34000 | 2.7440 | 14897.4600 | 5429.10000 2013-12-13 21:05:00 | 5427.97000 | 5431.27000 | 5424.29000 | 5430.58000 | 12.2630 | 66540.7700 | 5426.14001 2013-12-13 21:10:00 | 5430.59000 | 5445.00000 | 5430.59000 | 5438.29000 | 17.9420 | 97529.7500 | 5435.83001 2013-12-13 21:15:00 | 5438.28000 | 5440.00000 | 5431.49000 | 5438.00000 | 4.5430 | 24705.4600 | 5438.14000 2013-12-13 21:20:00 | 5438.00000 | 5440.00000 | 5431.86000 | 5434.86000 | 26.4270 | 143716.7100 | 5438.24999 2013-12-13 21:25:00 | 5434.86000 | 5437.78000 | 5432.00000 | 5436.31000 | 5.8000 | 31522.0800 | 5434.84000 2013-12-13 21:30:00 | 5436.31000 | 5440.00000 | 5433.24000 | 5440.00000 | 14.0780 | 76528.4500 | 5436.02999 2013-12-13 21:35:00 | 5440.00000 | 5487.99000 | 5440.00000 | 5480.23000 | 60.4700 | 330653.0600 | 5468.05000 2013-12-13 21:40:00 | 5483.01000 | 5500.00000 | 5475.00000 | 5499.98000 | 120.8730 | 663485.2400 | 5489.11007 2013-12-13 21:45:00 | 5499.98000 | 5507.99000 | 5458.60000 | 5499.00000 | 85.0930 | 467383.3000 | 5492.62005 2013-12-13 21:50:00 | 5489.20000 | 5499.00000 | 5484.02000 | 5493.02000 | 31.5100 | 173128.5500 | 5494.40000 2013-12-13 21:55:00 | 5493.03000 | 5493.03000 | 5480.00000 | 5480.57000 | 38.3230 | 210108.9400 | 5482.58002 2013-12-13 22:00:00 | 5480.23000 | 5485.00000 | 5470.00000 | 5484.29000 | 57.3210 | 314145.5300 | 5480.46001 2013-12-13 22:05:00 | 5485.00000 | 5486.22000 | 5435.01000 | 5463.13000 | 79.7041 | 435466.3600 | 5463.54006 2013-12-13 22:10:00 | 5477.81000 | 5477.81000 | 5450.02000 | 5457.20000 | 41.6080 | 227106.0800 | 5458.22998 2013-12-13 22:15:00 | 5456.01000 | 5483.00000 | 5456.01000 | 5479.83000 | 46.8990 | 256555.5600 | 5470.37999 2013-12-13 22:20:00 | 5478.92000 | 5478.92000 | 5453.74000 | 5474.51000 | 42.0240 | 229646.7400 | 5464.66003 2013-12-13 22:25:00 | 5463.00000 | 5474.53000 | 5452.01000 | 5470.21000 | 26.5560 | 145133.6100 | 5465.18998 2013-12-13 22:30:00 | 5470.23000 | 5471.00000 | 5457.62000 | 5469.73000 | 24.9060 | 136129.6400 | 5465.73998 2013-12-13 22:35:00 | 5470.00000 | 5470.00000 | 5463.22000 | 5469.99000 | 30.9740 | 169360.1400 | 5467.82002 2013-12-13 22:40:00 | 5469.99000 | 5472.00000 | 5460.00000 | 5471.01000 | 55.8030 | 305125.5400 | 5467.91003 2013-12-13 22:45:00 | 5472.00000 | 5480.00000 | 5467.00000 | 5475.00000 | 31.8730 | 174461.3600 | 5473.64002 2013-12-13 22:50:00 | 5475.55000 | 5478.00000 | 5470.01000 | 5475.48000 | 20.5970 | 112761.5600 | 5474.65999 2013-12-13 22:55:00 | 5475.99000 | 5486.52000 | 5475.00000 | 5485.01000 | 25.9540 | 142278.4600 | 5481.95002 2013-12-13 23:00:00 | 5485.98000 | 5505.00000 | 5484.99000 | 5504.04000 | 120.3081 | 661056.9500 | 5494.69996 2013-12-13 23:05:00 | 5505.00000 | 5520.00000 | 5501.01000 | 5518.00000 | 176.8710 | 975004.9000 | 5512.52003 2013-12-13 23:10:00 | 5518.00000 | 5522.00000 | 5484.01000 | 5507.19000 | 112.9550 | 622633.9700 | 5512.22990 2013-12-13 23:15:00 | 5507.19000 | 5523.00000 | 5506.00000 | 5512.00000 | 114.5511 | 631816.7600 | 5515.59002 2013-12-13 23:20:00 | 5512.00000 | 5520.00000 | 5501.00000 | 5517.00000 | 76.1960 | 420043.3800 | 5512.66994 2013-12-13 23:25:00 | 5517.00000 | 5522.29000 | 5517.00000 | 5522.00000 | 124.8391 | 689129.1900 | 5520.13998 2013-12-13 23:30:00 | 5522.01000 | 5523.00000 | 5520.00000 | 5520.50000 | 66.9911 | 369867.0100 | 5521.14001 2013-12-13 23:35:00 | 5520.70000 | 5540.00000 | 5520.01000 | 5535.43000 | 128.2380 | 709000.9100 | 5528.78995 2013-12-13 23:40:00 | 5537.01000 | 5547.99000 | 5527.01000 | 5542.14000 | 150.1850 | 831553.1300 | 5536.85986 2013-12-13 23:45:00 | 5544.99000 | 5556.00000 | 5540.00000 | 5556.00000 | 203.2219 | 1127814.4800 | 5549.67007 2013-12-13 23:50:00 | 5556.00000 | 5557.99000 | 5540.00000 | 5554.69000 | 150.2741 | 834520.1600 | 5553.32011 2013-12-13 23:55:00 | 5554.59000 | 5570.00000 | 5550.23000 | 5560.01000 | 432.0764 | 2402310.1000 | 5559.91972 2013-12-14 00:00:00 | 5560.02000 | 5565.00000 | 5526.13000 | 5528.60000 | 167.7601 | 931407.5100 | 5552.02000