# Last edited on 2013-12-17 22:39:27 by stolfilocal # Exchange BTC-Chine (CNY per BTC) 2013-12-17, 5 minute intervals. Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.CNY ! WTPrice 2013-12-17 00:00:00 | 3981.00000 | 4044.00000 | 3963.00000 | 4030.00000 | 334.7516 | 1341825.2200 | 4008.42014 2013-12-17 00:05:00 | 4039.99000 | 4050.00000 | 4000.01000 | 4050.00000 | 347.9149 | 1403996.6600 | 4035.45956 2013-12-17 00:10:00 | 4050.00000 | 4050.00000 | 3950.00000 | 4020.00000 | 409.4643 | 1647606.6500 | 4023.81044 2013-12-17 00:15:00 | 4020.00000 | 4035.00000 | 3950.00000 | 3950.10000 | 314.4042 | 1259019.2000 | 4004.46033 2013-12-17 00:20:00 | 3984.99000 | 3984.99000 | 3910.00000 | 3910.00000 | 162.6118 | 638618.8100 | 3927.26007 2013-12-17 00:25:00 | 3915.02000 | 3915.02000 | 3840.01000 | 3851.00000 | 259.8240 | 1008413.4600 | 3881.14027 2013-12-17 00:30:00 | 3855.00000 | 3908.56000 | 3840.00000 | 3900.00000 | 217.0879 | 841491.3300 | 3876.26988 2013-12-17 00:35:00 | 3908.56000 | 3997.92000 | 3900.00000 | 3960.00000 | 128.4199 | 507672.2900 | 3953.22000 2013-12-17 00:40:00 | 3960.00000 | 3970.00000 | 3842.01000 | 3880.00000 | 206.1942 | 807215.2600 | 3914.83022 2013-12-17 00:45:00 | 3920.00000 | 3930.00000 | 3860.12000 | 3890.00000 | 130.3549 | 507101.5900 | 3890.16017 2013-12-17 00:50:00 | 3890.00000 | 3900.00000 | 3869.00000 | 3880.00000 | 167.4422 | 650399.0700 | 3884.32009 2013-12-17 00:55:00 | 3879.00000 | 3880.00000 | 3860.88000 | 3869.99000 | 132.4019 | 512045.9900 | 3867.36007 2013-12-17 01:00:00 | 3866.00000 | 3869.00000 | 3840.00000 | 3840.10000 | 273.9861 | 1053687.3700 | 3845.76972 2013-12-17 01:05:00 | 3840.10000 | 3840.10000 | 3800.00000 | 3802.00000 | 168.2860 | 642706.2500 | 3819.12983 2013-12-17 01:10:00 | 3800.00000 | 3811.00000 | 3780.00000 | 3780.00000 | 214.2398 | 814563.2400 | 3802.10999 2013-12-17 01:15:00 | 3780.00000 | 3800.00000 | 3750.00000 | 3750.00000 | 273.6579 | 1032535.8900 | 3773.08985 2013-12-17 01:20:00 | 3750.00000 | 3769.00000 | 3733.33000 | 3733.50000 | 190.2818 | 711018.2700 | 3736.66009 2013-12-17 01:25:00 | 3733.50000 | 3879.99000 | 3733.40000 | 3733.40000 | 388.3993 | 1475327.0500 | 3798.47993 2013-12-17 01:30:00 | 3735.00000 | 3848.01000 | 3700.10000 | 3745.00000 | 528.4254 | 1980929.2000 | 3748.73936 2013-12-17 01:35:00 | 3742.00000 | 3742.00000 | 3700.00000 | 3701.00000 | 455.3251 | 1690503.3000 | 3712.73939 2013-12-17 01:40:00 | 3701.00000 | 3739.93000 | 3584.00000 | 3584.00000 | 638.5783 | 2325721.0900 | 3642.02970 2013-12-17 01:45:00 | 3584.00000 | 3588.00000 | 3500.00000 | 3500.00000 | 1097.4491 | 3870735.7400 | 3527.02973 2013-12-17 01:50:00 | 3500.00000 | 3570.00000 | 3252.00000 | 3255.00000 | 1690.8156 | 5730779.0600 | 3389.35781 2013-12-17 01:55:00 | 3281.78000 | 3549.00000 | 3252.00000 | 3500.00000 | 845.8452 | 2815935.9200 | 3329.13877 2013-12-17 02:00:00 | 3500.00000 | 3645.00000 | 3495.97000 | 3610.00000 | 610.3566 | 2170207.8600 | 3555.63941 2013-12-17 02:05:00 | 3610.00000 | 3625.00000 | 3450.01000 | 3460.00000 | 731.0589 | 2613930.2900 | 3575.53978 2013-12-17 02:10:00 | 3483.53000 | 3530.00000 | 3450.00000 | 3453.01000 | 420.3576 | 1454601.2200 | 3460.38971 2013-12-17 02:15:00 | 3453.01000 | 3508.00000 | 3351.01000 | 3380.00000 | 798.7596 | 2737676.6700 | 3427.40991 2013-12-17 02:20:00 | 3380.00000 | 3400.00000 | 3310.00000 | 3311.10000 | 408.1350 | 1363607.3400 | 3341.06939 2013-12-17 02:25:00 | 3320.00000 | 3451.00000 | 3310.00000 | 3430.00000 | 516.5202 | 1755337.0300 | 3398.39003 2013-12-17 02:30:00 | 3430.01000 | 3500.00000 | 3430.00000 | 3475.00000 | 325.5927 | 1127537.4800 | 3463.03026 2013-12-17 02:35:00 | 3475.00000 | 3497.99000 | 3352.02000 | 3406.00000 | 314.3248 | 1080277.5900 | 3436.81952 2013-12-17 02:40:00 | 3420.00000 | 3445.00000 | 3251.00000 | 3331.00000 | 934.8307 | 3129888.1000 | 3348.08019 2013-12-17 02:45:00 | 3332.20000 | 3399.00000 | 3310.00000 | 3350.00000 | 375.2951 | 1253132.7700 | 3339.05945 2013-12-17 02:50:00 | 3351.20000 | 3399.00000 | 3350.00000 | 3385.00000 | 212.2071 | 713629.2500 | 3362.88982 2013-12-17 02:55:00 | 3385.00000 | 3474.99000 | 3385.00000 | 3474.99000 | 265.9880 | 910843.8900 | 3424.37984 2013-12-17 03:00:00 | 3451.00000 | 3600.00000 | 3451.00000 | 3590.00000 | 528.5598 | 1874970.8000 | 3547.31997 2013-12-17 03:05:00 | 3593.00000 | 3614.00000 | 3500.00000 | 3550.00000 | 487.9126 | 1729689.2100 | 3545.08035 2013-12-17 03:10:00 | 3550.00000 | 3614.00000 | 3500.00000 | 3580.00000 | 810.2162 | 2877222.8700 | 3551.17913 2013-12-17 03:15:00 | 3590.00000 | 3595.00000 | 3545.01000 | 3560.00000 | 310.8096 | 1109612.0600 | 3570.06997 2013-12-17 03:20:00 | 3560.00000 | 3720.00000 | 3551.00000 | 3700.00000 | 702.6223 | 2544202.7500 | 3621.01045 2013-12-17 03:25:00 | 3700.00000 | 3890.00000 | 3700.00000 | 3790.00000 | 785.0985 | 3005191.9700 | 3827.78969 2013-12-17 03:30:00 | 3790.00000 | 3849.99000 | 3700.00000 | 3700.00000 | 602.0225 | 2281177.7700 | 3789.19039 2013-12-17 03:35:00 | 3749.99000 | 3897.00000 | 3651.01000 | 3760.01000 | 989.2514 | 3736422.6200 | 3777.02036 2013-12-17 03:40:00 | 3788.00000 | 3869.00000 | 3788.00000 | 3850.00000 | 333.1083 | 1272983.2000 | 3821.52985 2013-12-17 03:45:00 | 3868.00000 | 3870.00000 | 3765.00000 | 3789.99000 | 375.0253 | 1434220.4200 | 3824.32954 2013-12-17 03:50:00 | 3789.99000 | 3800.00000 | 3765.00000 | 3780.00000 | 161.1532 | 608793.1700 | 3777.73014 2013-12-17 03:55:00 | 3775.00000 | 3775.00000 | 3550.00000 | 3567.27000 | 608.3674 | 2228096.8300 | 3662.41958 2013-12-17 04:00:00 | 3560.00000 | 3681.00000 | 3550.00000 | 3680.00000 | 187.3219 | 678669.0900 | 3623.01010 2013-12-17 04:05:00 | 3680.00000 | 3755.00000 | 3670.00000 | 3755.00000 | 309.1143 | 1149216.0400 | 3717.77036 2013-12-17 04:10:00 | 3733.00000 | 3760.00000 | 3652.22000 | 3689.99000 | 184.0990 | 681413.0600 | 3701.33995 2013-12-17 04:15:00 | 3689.99000 | 3690.00000 | 3668.01000 | 3682.00000 | 89.6190 | 330176.2800 | 3684.21998 2013-12-17 04:20:00 | 3681.00000 | 3686.00000 | 3620.01000 | 3630.00000 | 148.7981 | 544754.2300 | 3661.02992 2013-12-17 04:25:00 | 3620.02000 | 3630.00000 | 3535.00000 | 3545.00000 | 396.1323 | 1422170.6400 | 3590.14026 2013-12-17 04:30:00 | 3545.00000 | 3599.79000 | 3512.00000 | 3597.00000 | 358.9299 | 1270471.6900 | 3539.60999 2013-12-17 04:35:00 | 3580.00000 | 3596.00000 | 3530.00000 | 3550.00000 | 206.1169 | 736288.7500 | 3572.18982 2013-12-17 04:40:00 | 3589.96000 | 3589.96000 | 3550.01000 | 3585.00000 | 138.3851 | 495814.4100 | 3582.85981 2013-12-17 04:45:00 | 3580.00000 | 3688.79000 | 3564.00000 | 3667.00000 | 333.6851 | 1203495.0700 | 3606.67954 2013-12-17 04:50:00 | 3667.00000 | 3719.99000 | 3660.00000 | 3700.00000 | 253.0639 | 932692.2300 | 3685.60027 2013-12-17 04:55:00 | 3700.00000 | 3738.93000 | 3651.00000 | 3679.08000 | 287.8197 | 1064541.3100 | 3698.63997 2013-12-17 05:00:00 | 3679.08000 | 3720.00000 | 3679.00000 | 3715.00000 | 135.7410 | 501791.1600 | 3696.68004 2013-12-17 05:05:00 | 3718.00000 | 3776.99000 | 3706.00000 | 3750.00000 | 535.8318 | 2001873.0400 | 3736.01026 2013-12-17 05:10:00 | 3751.00000 | 3759.99000 | 3710.00000 | 3710.00000 | 205.9088 | 770770.2100 | 3743.25993 2013-12-17 05:15:00 | 3710.00000 | 3729.00000 | 3668.11000 | 3708.00000 | 143.0720 | 528630.8400 | 3694.86008 2013-12-17 05:20:00 | 3708.00000 | 3710.00000 | 3672.01000 | 3681.00000 | 166.6328 | 615216.7000 | 3692.05013 2013-12-17 05:25:00 | 3681.00000 | 3708.00000 | 3681.00000 | 3703.00000 | 91.1679 | 336828.0800 | 3694.58995 2013-12-17 05:30:00 | 3703.00000 | 3739.00000 | 3688.00000 | 3739.00000 | 156.9891 | 584512.6800 | 3723.26996 2013-12-17 05:35:00 | 3739.00000 | 3750.00000 | 3735.00000 | 3742.00000 | 153.2840 | 573829.3500 | 3743.57016 2013-12-17 05:40:00 | 3745.00000 | 3758.99000 | 3737.01000 | 3758.00000 | 128.4519 | 480990.5300 | 3744.52006 2013-12-17 05:45:00 | 3758.00000 | 3810.00000 | 3743.00000 | 3790.00000 | 473.4979 | 1794012.5100 | 3788.84974 2013-12-17 05:50:00 | 3790.00000 | 3820.00000 | 3790.00000 | 3802.21000 | 220.7768 | 840563.2800 | 3807.29981 2013-12-17 05:55:00 | 3815.00000 | 3840.00000 | 3805.00000 | 3820.00000 | 178.2422 | 681956.3000 | 3826.01010 2013-12-17 06:00:00 | 3830.00000 | 3835.00000 | 3755.00000 | 3799.98000 | 298.4982 | 1137119.9700 | 3809.46986 2013-12-17 06:05:00 | 3790.00000 | 3808.00000 | 3755.00000 | 3808.00000 | 168.4058 | 637816.7900 | 3787.37981 2013-12-17 06:10:00 | 3805.00000 | 3808.00000 | 3790.00000 | 3795.00000 | 115.0551 | 437194.3900 | 3799.86985 2013-12-17 06:15:00 | 3800.00000 | 3851.00000 | 3795.00000 | 3850.00000 | 337.3721 | 1293754.5100 | 3834.80018 2013-12-17 06:20:00 | 3851.00000 | 3917.00000 | 3851.00000 | 3915.00000 | 444.1385 | 1725517.9500 | 3885.08983 2013-12-17 06:25:00 | 3915.00000 | 4141.00000 | 3915.00000 | 4050.00000 | 1077.1287 | 4342637.8700 | 4031.67965 2013-12-17 06:30:00 | 4089.99000 | 4090.00000 | 3950.00000 | 3970.00000 | 728.7629 | 2924540.4400 | 4013.02053 2013-12-17 06:35:00 | 3970.00000 | 3996.00000 | 3965.70000 | 3982.10000 | 182.2641 | 725790.3600 | 3982.08019 2013-12-17 06:40:00 | 3982.10000 | 3995.00000 | 3980.00000 | 3990.00000 | 175.6209 | 699935.4800 | 3985.49004 2013-12-17 06:45:00 | 3990.00000 | 3990.00000 | 3965.00000 | 3965.00000 | 248.7640 | 990842.0800 | 3983.06025 2013-12-17 06:50:00 | 3965.00000 | 3990.00000 | 3963.00000 | 3990.00000 | 150.5239 | 599222.2400 | 3980.91015 2013-12-17 06:55:00 | 3982.00000 | 4178.00000 | 3980.00000 | 4178.00000 | 502.1466 | 2060076.3300 | 4102.53958 2013-12-17 07:00:00 | 4175.00000 | 4189.00000 | 4100.00000 | 4110.30000 | 565.0667 | 2355700.8500 | 4168.88956 2013-12-17 07:05:00 | 4110.29000 | 4199.00000 | 4100.00000 | 4198.00000 | 292.8932 | 1217715.3300 | 4157.54023 2013-12-17 07:10:00 | 4199.00000 | 4333.80000 | 4198.00000 | 4333.80000 | 1044.8557 | 4454678.4200 | 4263.43894 2013-12-17 07:15:00 | 4333.80000 | 4350.00000 | 4188.00000 | 4199.00000 | 625.8607 | 2667480.8800 | 4262.10010 2013-12-17 07:20:00 | 4199.00000 | 4250.00000 | 4130.30000 | 4167.00000 | 249.8571 | 1047810.7100 | 4193.63983 2013-12-17 07:25:00 | 4167.00000 | 4199.80000 | 4125.03000 | 4150.00000 | 238.2429 | 994082.6900 | 4172.56016 2013-12-17 07:30:00 | 4150.00000 | 4199.80000 | 4150.00000 | 4150.00000 | 227.1138 | 947021.2600 | 4169.81020 2013-12-17 07:35:00 | 4150.00000 | 4160.00000 | 4111.00000 | 4129.00000 | 324.8959 | 1346660.7100 | 4144.89967 2013-12-17 07:40:00 | 4129.00000 | 4129.00000 | 3977.00000 | 3977.00000 | 440.3135 | 1776973.1900 | 4035.70038 2013-12-17 07:45:00 | 3999.00000 | 4000.00000 | 3912.63000 | 3971.00000 | 320.1011 | 1266957.0900 | 3957.99009 2013-12-17 07:50:00 | 3972.33000 | 3975.00000 | 3901.00000 | 3939.99000 | 287.4522 | 1133159.7900 | 3942.08016 2013-12-17 07:55:00 | 3917.00000 | 3960.00000 | 3916.00000 | 3940.00000 | 204.5870 | 806500.4500 | 3942.08985 2013-12-17 08:00:00 | 3957.98000 | 4089.00000 | 3939.00000 | 4060.00000 | 212.6130 | 860058.0600 | 4045.18016 2013-12-17 08:05:00 | 4052.00000 | 4156.00000 | 4052.00000 | 4156.00000 | 188.8961 | 778933.7200 | 4123.60982 2013-12-17 08:10:00 | 4139.00000 | 4160.00000 | 4111.99000 | 4150.00000 | 352.6948 | 1464177.1300 | 4151.39956 2013-12-17 08:15:00 | 4156.00000 | 4156.00000 | 4060.60000 | 4066.10000 | 254.5518 | 1044937.6700 | 4105.01011 2013-12-17 08:20:00 | 4066.10000 | 4100.00000 | 4066.10000 | 4100.00000 | 192.8879 | 789058.0400 | 4090.75990 2013-12-17 08:25:00 | 4100.00000 | 4100.00000 | 4093.00000 | 4097.99000 | 91.2390 | 373667.5600 | 4095.47998 2013-12-17 08:30:00 | 4094.00000 | 4095.00000 | 4021.04000 | 4040.00000 | 79.7070 | 324064.6800 | 4065.69994 2013-12-17 08:35:00 | 4040.00000 | 4084.99000 | 4020.00000 | 4062.00000 | 57.1599 | 231039.9200 | 4041.99000 2013-12-17 08:40:00 | 4069.00000 | 4099.89000 | 4060.00000 | 4090.00000 | 82.1259 | 334856.2300 | 4077.34992 2013-12-17 08:45:00 | 4090.00000 | 4099.00000 | 4088.99000 | 4098.00000 | 68.5110 | 280373.0600 | 4092.38002 2013-12-17 08:50:00 | 4098.00000 | 4099.99000 | 4090.00000 | 4099.99000 | 73.7310 | 302065.5700 | 4096.86002 2013-12-17 08:55:00 | 4091.00000 | 4099.99000 | 4060.00000 | 4080.00000 | 121.6521 | 495693.3400 | 4074.68006 2013-12-17 09:00:00 | 4079.00000 | 4079.98000 | 4003.00000 | 4004.01000 | 157.9059 | 635332.8600 | 4023.48984 2013-12-17 09:05:00 | 4015.00000 | 4015.00000 | 3956.66000 | 3960.00000 | 226.9361 | 906666.2400 | 3995.24978 2013-12-17 09:10:00 | 3957.00000 | 4006.00000 | 3949.00000 | 4006.00000 | 325.9226 | 1291305.3100 | 3962.00021 2013-12-17 09:15:00 | 4006.00000 | 4061.99000 | 4000.00000 | 4061.99000 | 232.8423 | 936296.0100 | 4021.16013 2013-12-17 09:20:00 | 4024.89000 | 4050.00000 | 3962.50000 | 3966.00000 | 114.6229 | 458604.0900 | 4000.98008 2013-12-17 09:25:00 | 3966.01000 | 4000.00000 | 3965.00000 | 3987.51000 | 61.2181 | 243281.8300 | 3974.01997 2013-12-17 09:30:00 | 3987.51000 | 3988.00000 | 3965.00000 | 3970.00000 | 119.7620 | 476346.2300 | 3977.44006 2013-12-17 09:35:00 | 3966.29000 | 3969.00000 | 3905.10000 | 3920.01000 | 183.3211 | 723222.0400 | 3945.11005 2013-12-17 09:40:00 | 3910.01000 | 3943.00000 | 3903.00000 | 3915.00000 | 142.6631 | 558041.0700 | 3911.60011 2013-12-17 09:45:00 | 3918.74000 | 3989.00000 | 3918.74000 | 3960.00000 | 86.3200 | 339974.9400 | 3938.54000 2013-12-17 09:50:00 | 3960.00000 | 4000.00000 | 3960.00000 | 3980.00000 | 146.4871 | 583371.6300 | 3982.40989 2013-12-17 09:55:00 | 3980.00000 | 4014.99000 | 3975.00000 | 3999.00000 | 90.3381 | 361565.5500 | 4002.35996 2013-12-17 10:00:00 | 3975.93000 | 3997.00000 | 3940.00000 | 3942.00000 | 85.9680 | 339674.3100 | 3951.16996 2013-12-17 10:05:00 | 3940.00000 | 3943.20000 | 3910.01000 | 3925.00000 | 164.9082 | 648189.8100 | 3930.60992 2013-12-17 10:10:00 | 3925.00000 | 3940.00000 | 3922.00000 | 3923.00000 | 89.1230 | 349733.0700 | 3924.16007 2013-12-17 10:15:00 | 3923.00000 | 3930.00000 | 3918.99000 | 3918.99000 | 55.4441 | 217550.8300 | 3923.79006 2013-12-17 10:20:00 | 3911.20000 | 3920.00000 | 3901.10000 | 3901.13000 | 93.4099 | 364935.6200 | 3906.82000 2013-12-17 10:25:00 | 3910.00000 | 3920.00000 | 3901.10000 | 3909.00000 | 65.5919 | 256724.1600 | 3913.96003 2013-12-17 10:30:00 | 3909.00000 | 3989.97000 | 3909.00000 | 3915.00000 | 57.3140 | 224684.7500 | 3920.24006 2013-12-17 10:35:00 | 3915.00000 | 3979.00000 | 3915.00000 | 3960.00000 | 66.4031 | 261434.1700 | 3937.08005 2013-12-17 10:40:00 | 3959.99000 | 3973.99000 | 3940.00000 | 3970.00000 | 70.8020 | 280652.1200 | 3963.90004 2013-12-17 10:45:00 | 3970.00000 | 3971.00000 | 3945.00000 | 3964.01000 | 54.5170 | 215675.6700 | 3956.11996 2013-12-17 10:50:00 | 3962.00000 | 3996.99000 | 3962.00000 | 3994.99000 | 105.0340 | 417818.0900 | 3977.93011 2013-12-17 10:55:00 | 3985.50000 | 3997.00000 | 3975.00000 | 3993.00000 | 87.8931 | 350674.8200 | 3989.79007 2013-12-17 11:00:00 | 3993.00000 | 4078.00000 | 3990.00000 | 4030.00000 | 248.5668 | 1000066.0400 | 4023.32980 2013-12-17 11:05:00 | 4050.01000 | 4087.99000 | 4050.00000 | 4075.51000 | 153.7320 | 626022.8900 | 4072.17008 2013-12-17 11:10:00 | 4079.00000 | 4080.00000 | 4012.00000 | 4025.00000 | 137.0849 | 555997.3100 | 4055.85983 2013-12-17 11:15:00 | 4025.01000 | 4060.20000 | 3995.00000 | 4000.00000 | 169.5490 | 680567.8500 | 4013.98996 2013-12-17 11:20:00 | 4000.00000 | 4030.00000 | 4000.00000 | 4015.00000 | 60.8730 | 243879.1000 | 4006.36005 2013-12-17 11:25:00 | 4015.00000 | 4050.00000 | 3990.10000 | 4001.00000 | 128.0642 | 513080.0800 | 4006.43013 2013-12-17 11:30:00 | 4000.00000 | 4042.87000 | 4000.00000 | 4021.00000 | 82.3180 | 330251.7300 | 4011.89996 2013-12-17 11:35:00 | 4008.00000 | 4020.00000 | 4007.10000 | 4015.10000 | 40.9210 | 164213.6100 | 4012.94001 2013-12-17 11:40:00 | 4015.00000 | 4019.00000 | 4009.50000 | 4010.00000 | 29.1300 | 116856.2700 | 4011.54000 2013-12-17 11:45:00 | 4010.00000 | 4015.00000 | 3992.00000 | 3992.00000 | 59.4520 | 237941.1900 | 4002.24003 2013-12-17 11:50:00 | 3998.00000 | 3998.00000 | 3971.00000 | 3979.00000 | 51.9250 | 207081.5400 | 3988.08993 2013-12-17 11:55:00 | 3972.00000 | 3979.00000 | 3931.01000 | 3950.00000 | 205.5058 | 811680.1100 | 3949.66978 2013-12-17 12:00:00 | 3939.00000 | 3969.98000 | 3900.00000 | 3900.00000 | 458.5806 | 1794421.2700 | 3912.99007 2013-12-17 12:05:00 | 3900.00000 | 3939.99000 | 3855.12000 | 3895.00000 | 172.7321 | 672456.5900 | 3893.06009 2013-12-17 12:10:00 | 3936.00000 | 3946.97000 | 3890.00000 | 3938.00000 | 150.1341 | 590098.9500 | 3930.48016 2013-12-17 12:15:00 | 3937.00000 | 3965.00000 | 3916.00000 | 3936.20000 | 114.6209 | 452576.2000 | 3948.46003 2013-12-17 12:20:00 | 3931.20000 | 3989.00000 | 3930.00000 | 3981.99000 | 53.8130 | 213292.8200 | 3963.59004 2013-12-17 12:25:00 | 3989.00000 | 3997.90000 | 3975.00000 | 3975.00000 | 84.8999 | 338387.3600 | 3985.72000 2013-12-17 12:30:00 | 3975.00000 | 4050.00000 | 3966.00000 | 3996.00000 | 326.4854 | 1310855.0500 | 4015.04963 2013-12-17 12:35:00 | 3996.00000 | 4000.00000 | 3945.00000 | 3950.00000 | 47.6890 | 189010.6600 | 3963.39999 2013-12-17 12:40:00 | 3945.00000 | 3950.00000 | 3900.00000 | 3909.00000 | 147.3892 | 578150.1600 | 3922.60997 2013-12-17 12:45:00 | 3905.00000 | 3922.01000 | 3880.00000 | 3922.01000 | 160.7741 | 626782.5500 | 3898.53017 2013-12-17 12:50:00 | 3922.01000 | 3922.01000 | 3886.03000 | 3886.03000 | 121.6060 | 475525.6600 | 3910.37988 2013-12-17 12:55:00 | 3890.00000 | 3922.00000 | 3886.03000 | 3891.60000 | 36.2680 | 141216.0500 | 3893.67998 2013-12-17 13:00:00 | 3891.23000 | 3891.60000 | 3801.00000 | 3830.00000 | 435.8037 | 1676876.7800 | 3847.78041 2013-12-17 13:05:00 | 3815.00000 | 3830.00000 | 3655.00000 | 3660.00000 | 788.5952 | 2963406.0600 | 3757.82900 2013-12-17 13:10:00 | 3659.99000 | 3751.00000 | 3600.10000 | 3750.00000 | 424.8542 | 1553687.5900 | 3656.99048 2013-12-17 13:15:00 | 3750.00000 | 3750.00000 | 3700.00000 | 3730.00000 | 129.7051 | 482316.3100 | 3718.55983 2013-12-17 13:20:00 | 3729.99000 | 3751.00000 | 3711.00000 | 3750.00000 | 188.6581 | 704689.0400 | 3735.26991 2013-12-17 13:25:00 | 3750.00000 | 3760.00000 | 3730.10000 | 3730.10000 | 98.1470 | 367948.3000 | 3748.94992 2013-12-17 13:30:00 | 3731.10000 | 3783.96000 | 3715.00000 | 3770.00000 | 105.8721 | 396112.0000 | 3741.42006 2013-12-17 13:35:00 | 3776.00000 | 3780.00000 | 3745.69000 | 3749.00000 | 93.9160 | 353588.8900 | 3764.94990 2013-12-17 13:40:00 | 3747.48000 | 3760.00000 | 3735.00000 | 3750.00000 | 57.5010 | 215244.2000 | 3743.31002 2013-12-17 13:45:00 | 3750.00000 | 3751.00000 | 3700.40000 | 3718.00000 | 198.1118 | 736268.5600 | 3716.43009 2013-12-17 13:50:00 | 3718.00000 | 3749.99000 | 3650.00000 | 3651.00000 | 264.6617 | 976813.3000 | 3690.80012 2013-12-17 13:55:00 | 3655.00000 | 3744.44000 | 3655.00000 | 3700.00000 | 120.0871 | 442435.5400 | 3684.28990 2013-12-17 14:00:00 | 3710.00000 | 3718.00000 | 3685.00000 | 3718.00000 | 65.0590 | 240936.7800 | 3703.35998 2013-12-17 14:05:00 | 3715.01000 | 3747.99000 | 3715.01000 | 3746.79000 | 71.1911 | 265759.2000 | 3733.04002 2013-12-17 14:10:00 | 3747.99000 | 3838.58000 | 3747.99000 | 3838.00000 | 169.9908 | 645432.9600 | 3796.87004 2013-12-17 14:15:00 | 3838.57000 | 3888.00000 | 3802.00000 | 3835.00000 | 297.7863 | 1147849.7800 | 3854.60971 2013-12-17 14:20:00 | 3835.00000 | 3868.00000 | 3812.11000 | 3830.00000 | 155.0660 | 594682.5600 | 3835.02984 2013-12-17 14:25:00 | 3830.00000 | 3850.00000 | 3815.01000 | 3848.00000 | 58.0180 | 222341.2300 | 3832.27997 2013-12-17 14:30:00 | 3836.00000 | 3890.00000 | 3833.00000 | 3890.00000 | 300.8738 | 1161622.5700 | 3860.83029 2013-12-17 14:35:00 | 3840.22000 | 3949.00000 | 3833.00000 | 3929.00000 | 180.0812 | 701576.5500 | 3895.89006 2013-12-17 14:40:00 | 3929.00000 | 3929.00000 | 3840.00000 | 3890.00000 | 259.6348 | 1008343.4800 | 3883.69965 2013-12-17 14:45:00 | 3851.37000 | 3897.89000 | 3850.17000 | 3889.00000 | 101.4091 | 392917.7900 | 3874.57998 2013-12-17 14:50:00 | 3889.00000 | 3896.00000 | 3857.00000 | 3865.10000 | 44.9829 | 174560.8200 | 3880.60003 2013-12-17 14:55:00 | 3865.10000 | 3885.00000 | 3858.00000 | 3885.00000 | 76.2221 | 295064.0700 | 3871.11004 2013-12-17 15:00:00 | 3882.00000 | 3885.00000 | 3865.00000 | 3881.00000 | 54.2050 | 210157.2700 | 3877.07993 2013-12-17 15:05:00 | 3871.00000 | 3881.00000 | 3834.01000 | 3835.11000 | 217.9209 | 840494.6000 | 3856.88005 2013-12-17 15:10:00 | 3835.11000 | 3864.90000 | 3835.10000 | 3850.00000 | 39.5800 | 152386.9200 | 3850.10000 2013-12-17 15:15:00 | 3849.00000 | 3860.00000 | 3843.00000 | 3860.00000 | 109.3391 | 421333.8600 | 3853.45997 2013-12-17 15:20:00 | 3864.00000 | 3870.00000 | 3850.00000 | 3853.00000 | 101.0780 | 389661.9200 | 3855.05995 2013-12-17 15:25:00 | 3853.00000 | 3853.01000 | 3811.66000 | 3813.00000 | 121.9859 | 467631.5400 | 3833.48987 2013-12-17 15:30:00 | 3813.11000 | 3827.99000 | 3801.00000 | 3801.00000 | 113.2030 | 431479.0300 | 3811.55009 2013-12-17 15:35:00 | 3800.00000 | 3801.00000 | 3732.11000 | 3750.11000 | 125.5579 | 474915.3000 | 3782.43993 2013-12-17 15:40:00 | 3779.90000 | 3780.00000 | 3751.00000 | 3772.00000 | 35.7940 | 135097.7400 | 3774.31004 2013-12-17 15:45:00 | 3776.00000 | 3847.59000 | 3772.00000 | 3847.59000 | 88.4011 | 335465.2900 | 3794.81003 2013-12-17 15:50:00 | 3835.00000 | 3847.59000 | 3820.00000 | 3837.00000 | 51.6860 | 198513.6100 | 3840.75995 2013-12-17 15:55:00 | 3820.03000 | 3837.00000 | 3757.01000 | 3798.10000 | 34.9270 | 131931.9600 | 3777.35997 2013-12-17 16:00:00 | 3798.10000 | 3820.00000 | 3760.00000 | 3791.20000 | 56.5200 | 214033.9300 | 3786.87000 2013-12-17 16:05:00 | 3791.20000 | 3791.20000 | 3750.00000 | 3760.00000 | 114.4431 | 430215.8100 | 3759.21010 2013-12-17 16:10:00 | 3780.00000 | 3797.00000 | 3751.00000 | 3770.00000 | 22.6360 | 85283.7900 | 3767.61998 2013-12-17 16:15:00 | 3763.00000 | 3770.00000 | 3763.00000 | 3765.00000 | 23.4200 | 88252.8200 | 3768.27000 2013-12-17 16:20:00 | 3765.00000 | 3798.90000 | 3765.00000 | 3766.01000 | 42.4170 | 160186.7000 | 3776.46997 2013-12-17 16:25:00 | 3796.79000 | 3796.90000 | 3767.11000 | 3796.90000 | 9.4110 | 35724.1000 | 3795.99000 2013-12-17 16:30:00 | 3794.80000 | 3810.00000 | 3794.80000 | 3800.00000 | 97.2631 | 369810.7000 | 3802.17008 2013-12-17 16:35:00 | 3807.90000 | 3819.99000 | 3800.00000 | 3808.00000 | 29.0350 | 110624.4900 | 3810.03996 2013-12-17 16:40:00 | 3817.99000 | 3817.99000 | 3790.00000 | 3790.00000 | 25.6410 | 97531.0600 | 3803.72001 2013-12-17 16:45:00 | 3791.00000 | 3799.00000 | 3778.00000 | 3799.00000 | 21.4970 | 81401.7300 | 3786.65998 2013-12-17 16:50:00 | 3799.00000 | 3800.00000 | 3778.00000 | 3800.00000 | 19.0480 | 72101.1700 | 3785.23999 2013-12-17 16:55:00 | 3800.00000 | 3820.00000 | 3800.00000 | 3820.00000 | 29.2390 | 111244.9200 | 3804.67999 2013-12-17 17:00:00 | 3818.91000 | 3840.00000 | 3818.91000 | 3831.10000 | 68.9500 | 264451.4900 | 3835.41000 2013-12-17 17:05:00 | 3832.00000 | 3838.00000 | 3817.00000 | 3838.00000 | 39.7030 | 151906.5500 | 3826.07003 2013-12-17 17:10:00 | 3838.00000 | 3845.00000 | 3818.00000 | 3845.00000 | 28.8950 | 110952.2500 | 3839.83996 2013-12-17 17:15:00 | 3845.00000 | 3865.00000 | 3842.00000 | 3865.00000 | 75.4050 | 290634.9700 | 3854.31990 2013-12-17 17:20:00 | 3864.50000 | 3870.00000 | 3854.50000 | 3869.00000 | 76.7710 | 297000.0500 | 3868.65002 2013-12-17 17:25:00 | 3870.00000 | 3902.00000 | 3870.00000 | 3902.00000 | 127.9900 | 498515.9500 | 3894.96000 2013-12-17 17:30:00 | 3902.00000 | 3918.00000 | 3902.00000 | 3912.00000 | 52.7661 | 206395.5100 | 3911.51995 2013-12-17 17:35:00 | 3907.00000 | 3907.00000 | 3820.00000 | 3855.00000 | 61.7150 | 238920.2000 | 3871.34992 2013-12-17 17:40:00 | 3853.07000 | 3855.00000 | 3840.00000 | 3854.00000 | 33.9050 | 130421.9300 | 3846.68996 2013-12-17 17:45:00 | 3854.00000 | 3905.00000 | 3854.00000 | 3905.00000 | 36.3470 | 141294.9500 | 3887.38997 2013-12-17 17:50:00 | 3900.00000 | 3905.00000 | 3855.01000 | 3863.00000 | 29.2640 | 113635.3900 | 3883.11003 2013-12-17 17:55:00 | 3864.07000 | 3864.07000 | 3855.00000 | 3855.02000 | 27.8930 | 107558.4000 | 3856.11002 2013-12-17 18:00:00 | 3857.00000 | 3860.01000 | 3855.00000 | 3855.00000 | 12.3300 | 47539.2300 | 3855.57000 2013-12-17 18:05:00 | 3856.00000 | 3897.99000 | 3856.00000 | 3856.12000 | 12.3720 | 47891.5200 | 3870.96001 2013-12-17 18:10:00 | 3856.12000 | 3894.11000 | 3856.00000 | 3857.00000 | 47.1820 | 182066.5200 | 3858.81002 2013-12-17 18:15:00 | 3860.00000 | 3899.00000 | 3858.93000 | 3860.76000 | 51.2440 | 199059.2800 | 3884.54005 2013-12-17 18:20:00 | 3865.00000 | 3886.00000 | 3861.00000 | 3865.00000 | 17.7660 | 68968.2300 | 3882.02998 2013-12-17 18:25:00 | 3866.00000 | 3886.00000 | 3866.00000 | 3867.01000 | 97.4179 | 376683.9900 | 3866.67995 2013-12-17 18:30:00 | 3866.10000 | 3880.00000 | 3865.00000 | 3865.00000 | 12.4800 | 48248.9700 | 3866.10000 2013-12-17 18:35:00 | 3866.00000 | 3880.00000 | 3855.00000 | 3861.02000 | 35.8260 | 138405.2400 | 3863.25996 2013-12-17 18:40:00 | 3860.00000 | 3879.98000 | 3855.00000 | 3857.03000 | 13.4600 | 51917.8500 | 3857.20000 2013-12-17 18:45:00 | 3857.03000 | 3878.99000 | 3857.03000 | 3858.00000 | 8.5520 | 33034.5900 | 3862.79000 2013-12-17 18:50:00 | 3858.00000 | 3878.00000 | 3848.00000 | 3848.00000 | 39.6180 | 152795.8700 | 3856.72998 2013-12-17 18:55:00 | 3848.00000 | 3848.00000 | 3826.00000 | 3836.00000 | 12.9210 | 49652.5300 | 3842.78000 2013-12-17 19:00:00 | 3834.00000 | 3834.08000 | 3780.00000 | 3798.10000 | 140.8160 | 534471.2100 | 3795.52985 2013-12-17 19:05:00 | 3798.10000 | 3798.10000 | 3767.20000 | 3767.20000 | 11.6830 | 44106.1000 | 3775.24001 2013-12-17 19:10:00 | 3770.00000 | 3798.60000 | 3756.01000 | 3765.00000 | 40.3250 | 151893.4100 | 3766.72995 2013-12-17 19:15:00 | 3779.84000 | 3799.74000 | 3758.00000 | 3795.00000 | 2.2090 | 8333.8500 | 3772.68000 2013-12-17 19:20:00 | 3795.00000 | 3799.00000 | 3795.00000 | 3799.00000 | 13.5510 | 51441.8400 | 3796.17000 2013-12-17 19:25:00 | 3795.00000 | 3795.00000 | 3780.00000 | 3780.00000 | 6.5390 | 24768.1100 | 3787.75000 2013-12-17 19:30:00 | 3780.00000 | 3784.00000 | 3777.08000 | 3779.46000 | 1.2160 | 4600.2400 | 3783.09000 2013-12-17 19:35:00 | 3779.47000 | 3800.00000 | 3779.47000 | 3785.49000 | 26.4820 | 100583.5400 | 3798.19001 2013-12-17 19:40:00 | 3785.49000 | 3785.49000 | 3778.01000 | 3785.00000 | 9.0010 | 34016.4100 | 3779.18000 2013-12-17 19:45:00 | 3785.00000 | 3800.00000 | 3785.00000 | 3800.00000 | 13.9510 | 52983.4200 | 3797.82000 2013-12-17 19:50:00 | 3799.98000 | 3818.00000 | 3799.98000 | 3818.00000 | 54.6070 | 207945.1700 | 3808.02996 2013-12-17 19:55:00 | 3818.00000 | 3834.00000 | 3817.00000 | 3825.00000 | 12.6320 | 48229.9400 | 3818.08001 2013-12-17 20:00:00 | 3825.00000 | 3834.00000 | 3800.00000 | 3815.09000 | 74.9160 | 285252.5100 | 3807.62992 2013-12-17 20:05:00 | 3815.08000 | 3815.08000 | 3799.98000 | 3799.98000 | 6.8890 | 26184.9200 | 3800.98000 2013-12-17 20:10:00 | 3799.00000 | 3799.00000 | 3785.00000 | 3791.00000 | 4.3800 | 16585.1600 | 3786.57000 2013-12-17 20:15:00 | 3791.00000 | 3799.00000 | 3777.77000 | 3799.00000 | 7.6200 | 28818.1400 | 3781.91000 2013-12-17 20:20:00 | 3799.00000 | 3799.00000 | 3767.00000 | 3793.00000 | 11.6890 | 44052.2400 | 3768.69000 2013-12-17 20:25:00 | 3790.00000 | 3790.00000 | 3765.00000 | 3765.12000 | 13.4150 | 50525.5700 | 3766.34998 2013-12-17 20:30:00 | 3765.12000 | 3771.12000 | 3759.12000 | 3759.12000 | 31.5480 | 118712.4200 | 3762.90998 2013-12-17 20:35:00 | 3759.12000 | 3779.32000 | 3700.00000 | 3700.01000 | 526.5563 | 1956261.5500 | 3715.19947 2013-12-17 20:40:00 | 3777.41000 | 3777.41000 | 3704.00000 | 3764.76000 | 3.3370 | 12438.3700 | 3727.41000 2013-12-17 20:45:00 | 3764.65000 | 3764.65000 | 3711.00000 | 3713.00000 | 6.3520 | 23598.1000 | 3715.07000 2013-12-17 20:50:00 | 3714.00000 | 3747.51000 | 3700.00000 | 3742.05000 | 58.4941 | 217003.6600 | 3709.84006 2013-12-17 20:55:00 | 3705.00000 | 3740.00000 | 3700.01000 | 3700.01000 | 7.7830 | 29053.3900 | 3732.93001 2013-12-17 21:00:00 | 3700.11000 | 3700.11000 | 3680.00000 | 3680.00000 | 27.6790 | 101940.9300 | 3682.96999 2013-12-17 21:05:00 | 3678.16000 | 3734.00000 | 3676.00000 | 3734.00000 | 5.5900 | 20630.5300 | 3690.61000 2013-12-17 21:10:00 | 3720.00000 | 3738.21000 | 3695.00000 | 3695.00000 | 8.4880 | 31650.3600 | 3728.84000 2013-12-17 21:15:00 | 3695.01000 | 3700.11000 | 3695.00000 | 3700.00000 | 5.4820 | 20283.2400 | 3699.97000 2013-12-17 21:20:00 | 3696.00000 | 3728.99000 | 3696.00000 | 3696.10000 | 2.7490 | 10219.8700 | 3717.67000 2013-12-17 21:25:00 | 3728.89000 | 3728.89000 | 3728.89000 | 3728.89000 | 0.6770 | 2524.4600 | 3728.89000 2013-12-17 21:30:00 | 3724.99000 | 3724.99000 | 3702.01000 | 3720.00000 | 5.4620 | 20321.3800 | 3720.50000 2013-12-17 21:35:00 | 3719.99000 | 3728.00000 | 3703.00000 | 3728.00000 | 22.7080 | 84537.6000 | 3722.80999 2013-12-17 21:40:00 | 3705.00000 | 3728.00000 | 3703.00000 | 3708.00000 | 11.5050 | 42639.7600 | 3706.18998 2013-12-17 21:45:00 | 3708.01000 | 3708.01000 | 3708.00998 | 3708.01000 | 15.4360 | 57236.8400 | 3708.00998 2013-12-17 21:50:00 | 3710.00000 | 3744.99000 | 3709.00000 | 3709.00000 | 29.0520 | 107955.1400 | 3715.93002 2013-12-17 21:55:00 | 3720.00000 | 3744.73000 | 3709.00000 | 3744.73000 | 8.2030 | 30461.5000 | 3713.46001 2013-12-17 22:00:00 | . | . | . | . | . | . | . 2013-12-17 22:05:00 | 3741.87000 | 3741.99000 | 3741.86000 | 3741.96000 | 11.5440 | 43197.2700 | 3741.97001 2013-12-17 22:10:00 | 3741.96000 | 3746.00000 | 3709.00000 | 3709.00000 | 23.8610 | 89235.9100 | 3739.82001 2013-12-17 22:15:00 | 3740.00000 | 3746.97000 | 3703.00000 | 3745.99000 | 14.4420 | 53604.4800 | 3711.71001 2013-12-17 22:20:00 | 3745.95000 | 3745.95000 | 3745.95000 | 3745.95000 | 0.9900 | 3708.4900 | 3745.95000 2013-12-17 22:25:00 | 3745.95000 | 3745.95000 | 3720.00000 | 3720.00000 | 1.3100 | 4904.6000 | 3743.97000 2013-12-17 22:30:00 | 3720.95000 | 3721.00000 | 3720.00000 | 3720.00000 | 9.8870 | 36782.7300 | 3720.30999 2013-12-17 22:35:00 | 3720.00000 | 3721.00000 | 3720.00000 | 3721.00000 | 3.1980 | 11897.2600 | 3720.22000 2013-12-17 22:40:00 | 3726.00000 | 3726.02000 | 3710.00000 | 3710.00000 | 25.5200 | 94871.5300 | 3717.54000 2013-12-17 22:45:00 | 3710.00000 | 3710.00000 | 3697.00000 | 3697.00000 | 26.2010 | 97001.0900 | 3702.19001 2013-12-17 22:50:00 | 3697.00000 | 3710.00000 | 3697.00000 | 3710.00000 | 1.2260 | 4548.4500 | 3709.99000 2013-12-17 22:55:00 | 3710.00000 | 3718.00000 | 3710.00000 | 3718.00000 | 1.4850 | 5517.3500 | 3715.39000 2013-12-17 23:00:00 | 3715.00000 | 3744.72000 | 3715.00000 | 3729.00000 | 14.2260 | 53216.0900 | 3740.75998 2013-12-17 23:05:00 | 3729.00000 | 3744.72000 | 3708.00000 | 3744.26000 | 14.5220 | 54062.1900 | 3722.78001 2013-12-17 23:10:00 | 3744.15000 | 3744.15000 | 3708.00000 | 3715.00000 | 15.5820 | 57827.3700 | 3711.16001 2013-12-17 23:15:00 | 3715.00000 | 3741.98000 | 3715.00000 | 3720.00000 | 5.0390 | 18746.4600 | 3720.27000 2013-12-17 23:20:00 | 3720.00000 | 3740.00000 | 3715.00000 | 3726.00000 | 49.7800 | 185486.3500 | 3726.12000 2013-12-17 23:25:00 | 3740.50000 | 3745.00000 | 3740.50000 | 3745.00000 | 16.6860 | 62439.1300 | 3742.00998 2013-12-17 23:30:00 | 3745.00000 | 3779.88000 | 3745.00000 | 3779.88000 | 67.0820 | 251596.9700 | 3750.59004 2013-12-17 23:35:00 | 3779.87000 | 3779.88000 | 3740.00000 | 3741.11000 | 18.1050 | 67929.6800 | 3751.97998 2013-12-17 23:40:00 | 3744.01000 | 3799.98000 | 3744.01000 | 3751.11000 | 61.3871 | 232413.2600 | 3786.02995 2013-12-17 23:45:00 | 3751.12000 | 3798.00000 | 3751.12000 | 3753.03000 | 0.2890 | 1097.1900 | 3796.49000 2013-12-17 23:50:00 | 3757.41000 | 3790.00000 | 3752.01000 | 3759.00000 | 41.5120 | 156030.2000 | 3758.68002 2013-12-17 23:55:00 | 3753.18000 | 3770.00000 | 3741.00000 | 3755.00000 | 375.2381 | 1404759.9900 | 3743.64981 2013-12-18 00:00:00 | 3768.00000 | 3768.00000 | 3735.00000 | 3735.00000 | 81.6601 | 305520.5800 | 3741.37000