# Last edited on 2013-12-17 15:28:48 by stolfilocal # BTC-China 2013-12-14, five-minute inerval, relatively calm trading. Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.USD ! WTPrice 2013-12-14 00:00:00 | 5560.02000 | 5565.00000 | 5526.13000 | 5528.60000 | 167.7601 | 931407.5100 | 5552.02000 2013-12-14 00:05:00 | 5528.60000 | 5550.00000 | 5527.00000 | 5538.00000 | 234.1640 | 1296753.7000 | 5537.80017 2013-12-14 00:10:00 | 5538.00000 | 5547.99000 | 5530.90000 | 5531.96000 | 175.2690 | 970139.9700 | 5535.14997 2013-12-14 00:15:00 | 5531.03000 | 5531.03000 | 5502.00000 | 5513.62000 | 221.3120 | 1221155.1900 | 5517.80008 2013-12-14 00:20:00 | 5512.95000 | 5528.00000 | 5512.95000 | 5520.00000 | 101.5500 | 560498.2500 | 5519.43000 2013-12-14 00:25:00 | 5520.00000 | 5540.00000 | 5515.10000 | 5530.59000 | 182.5879 | 1008228.5500 | 5521.87993 2013-12-14 00:30:00 | 5531.03000 | 5540.00000 | 5530.00000 | 5537.43000 | 174.0719 | 963820.2800 | 5536.91006 2013-12-14 00:35:00 | 5536.73000 | 5538.85000 | 5520.10000 | 5520.10000 | 125.6560 | 695008.1700 | 5531.03991 2013-12-14 00:40:00 | 5526.50000 | 5529.00000 | 5520.00000 | 5527.73000 | 71.8460 | 396832.1100 | 5523.36995 2013-12-14 00:45:00 | 5527.72000 | 5527.72000 | 5512.00000 | 5516.07000 | 138.1109 | 762351.5500 | 5519.85002 2013-12-14 00:50:00 | 5515.02000 | 5516.74000 | 5514.14000 | 5515.04000 | 53.9710 | 297679.0100 | 5515.54001 2013-12-14 00:55:00 | 5515.04000 | 5523.00000 | 5515.00000 | 5518.00000 | 71.9620 | 397092.6700 | 5518.09003 2013-12-14 01:00:00 | 5519.59000 | 5522.00000 | 5515.03000 | 5519.99000 | 80.9010 | 446428.6400 | 5518.21001 2013-12-14 01:05:00 | 5519.99000 | 5521.00000 | 5514.02000 | 5514.50000 | 116.7391 | 643974.8800 | 5516.35998 2013-12-14 01:10:00 | 5514.02000 | 5514.49000 | 5501.00000 | 5502.00000 | 146.6871 | 807491.9000 | 5504.85992 2013-12-14 01:15:00 | 5501.03000 | 5516.88000 | 5500.98000 | 5502.00000 | 136.0200 | 749348.8900 | 5509.11000 2013-12-14 01:20:00 | 5501.26000 | 5509.00000 | 5484.00000 | 5496.94000 | 243.3459 | 1336570.1000 | 5492.46982 2013-12-14 01:25:00 | 5496.00000 | 5496.93000 | 5485.01000 | 5490.05000 | 127.4871 | 699860.7800 | 5489.65993 2013-12-14 01:30:00 | 5490.00000 | 5495.00000 | 5480.00000 | 5483.78000 | 283.9400 | 1557007.4800 | 5483.58000 2013-12-14 01:35:00 | 5483.77000 | 5495.98000 | 5483.01000 | 5493.11000 | 87.7940 | 482013.8900 | 5490.28006 2013-12-14 01:40:00 | 5493.12000 | 5495.00000 | 5488.98000 | 5488.98000 | 62.9840 | 345954.4700 | 5492.74005 2013-12-14 01:45:00 | 5488.99000 | 5495.00000 | 5486.00000 | 5492.44000 | 97.8179 | 537167.2600 | 5491.49996 2013-12-14 01:50:00 | 5492.44000 | 5494.00000 | 5490.51000 | 5490.52000 | 74.0910 | 406865.8000 | 5491.43001 2013-12-14 01:55:00 | 5491.31000 | 5492.01000 | 5490.00000 | 5490.88000 | 56.3250 | 309239.3400 | 5490.26995 2013-12-14 02:00:00 | 5490.88000 | 5516.44000 | 5490.01000 | 5509.99000 | 278.2161 | 1531546.2600 | 5504.87980 2013-12-14 02:05:00 | 5509.99000 | 5516.44000 | 5494.00000 | 5505.35000 | 115.3321 | 635247.9300 | 5507.99004 2013-12-14 02:10:00 | 5505.35000 | 5509.34000 | 5495.00000 | 5496.10000 | 124.1549 | 683026.0000 | 5501.39989 2013-12-14 02:15:00 | 5496.09000 | 5499.99000 | 5490.00000 | 5498.00000 | 108.1420 | 593988.0900 | 5492.67004 2013-12-14 02:20:00 | 5497.99000 | 5500.00000 | 5490.10000 | 5492.89000 | 87.2541 | 479455.0000 | 5494.93006 2013-12-14 02:25:00 | 5491.00000 | 5496.75000 | 5490.00000 | 5491.71000 | 76.9651 | 422638.2500 | 5491.29993 2013-12-14 02:30:00 | 5492.13000 | 5492.74000 | 5488.00000 | 5488.00000 | 50.7150 | 278464.3400 | 5490.76995 2013-12-14 02:35:00 | 5488.00000 | 5489.62000 | 5475.00000 | 5478.00000 | 178.6352 | 979213.6000 | 5481.63984 2013-12-14 02:40:00 | 5476.87000 | 5479.97000 | 5460.00000 | 5461.21000 | 183.6740 | 1004434.1900 | 5468.57013 2013-12-14 02:45:00 | 5461.20000 | 5475.00000 | 5453.00000 | 5462.90000 | 208.1432 | 1137175.7500 | 5463.43012 2013-12-14 02:50:00 | 5464.09000 | 5473.00000 | 5460.10000 | 5472.00000 | 133.6150 | 730349.0000 | 5466.06988 2013-12-14 02:55:00 | 5472.99000 | 5473.00000 | 5466.09000 | 5470.00000 | 31.1340 | 170295.9500 | 5469.77002 2013-12-14 03:00:00 | 5470.00000 | 5470.00000 | 5460.95000 | 5465.03000 | 99.2400 | 542503.3700 | 5466.58000 2013-12-14 03:05:00 | 5465.03000 | 5465.03000 | 5461.01000 | 5461.05000 | 61.7670 | 337432.8900 | 5462.99997 2013-12-14 03:10:00 | 5461.05000 | 5462.19000 | 5460.00000 | 5460.23000 | 110.4749 | 603292.3800 | 5460.89990 2013-12-14 03:15:00 | 5460.23000 | 5468.00000 | 5460.01000 | 5468.00000 | 82.7231 | 451914.3900 | 5462.98005 2013-12-14 03:20:00 | 5468.00000 | 5483.62000 | 5468.00000 | 5478.90000 | 181.5689 | 993850.0600 | 5473.67996 2013-12-14 03:25:00 | 5477.99000 | 5478.89000 | 5460.01000 | 5467.57000 | 123.7799 | 676947.4700 | 5468.96000 2013-12-14 03:30:00 | 5467.36000 | 5469.99000 | 5467.30000 | 5469.87000 | 91.2910 | 499220.1500 | 5468.45002 2013-12-14 03:35:00 | 5469.06000 | 5480.00000 | 5469.06000 | 5476.99000 | 88.9539 | 487117.0800 | 5476.06006 2013-12-14 03:40:00 | 5474.00000 | 5477.00000 | 5466.00000 | 5470.00000 | 129.6990 | 709627.3400 | 5471.33998 2013-12-14 03:45:00 | 5470.00000 | 5483.00000 | 5463.00000 | 5481.34000 | 179.8121 | 984352.4000 | 5474.34007 2013-12-14 03:50:00 | 5482.64000 | 5483.00000 | 5470.00000 | 5474.00000 | 239.0828 | 1309131.3300 | 5475.64012 2013-12-14 03:55:00 | 5474.99000 | 5479.00000 | 5470.56000 | 5478.00000 | 43.7580 | 239519.9100 | 5473.73998 2013-12-14 04:00:00 | 5478.33000 | 5485.00000 | 5467.37000 | 5483.38000 | 183.4360 | 1004620.2700 | 5476.67987 2013-12-14 04:05:00 | 5482.02000 | 5485.00000 | 5479.00000 | 5483.99000 | 84.6841 | 464329.4400 | 5483.08006 2013-12-14 04:10:00 | 5484.00000 | 5489.00000 | 5483.59000 | 5486.97000 | 133.5360 | 732688.0100 | 5486.81990 2013-12-14 04:15:00 | 5486.39000 | 5496.99000 | 5481.46000 | 5488.00000 | 145.2341 | 796908.2400 | 5487.06011 2013-12-14 04:20:00 | 5487.01000 | 5496.99000 | 5487.01000 | 5488.70000 | 61.7590 | 339140.0800 | 5491.34999 2013-12-14 04:25:00 | 5488.30000 | 5490.00000 | 5485.00000 | 5486.91000 | 113.6631 | 623672.8500 | 5487.03006 2013-12-14 04:30:00 | 5486.02000 | 5495.00000 | 5486.02000 | 5491.78000 | 85.9270 | 471842.5100 | 5491.19995 2013-12-14 04:35:00 | 5492.99000 | 5509.00000 | 5492.99000 | 5509.00000 | 165.8390 | 911945.3200 | 5498.97997 2013-12-14 04:40:00 | 5505.09000 | 5510.00000 | 5490.00000 | 5493.94000 | 250.3230 | 1377227.1400 | 5501.80014 2013-12-14 04:45:00 | 5493.94000 | 5507.00000 | 5493.00000 | 5495.04000 | 147.3800 | 810390.8400 | 5498.65000 2013-12-14 04:50:00 | 5495.63000 | 5499.00000 | 5495.12000 | 5497.59000 | 47.9020 | 263306.4100 | 5496.77002 2013-12-14 04:55:00 | 5497.78000 | 5497.99000 | 5490.00000 | 5490.01000 | 247.7539 | 1361264.3000 | 5494.42018 2013-12-14 05:00:00 | 5491.00000 | 5495.00000 | 5487.00000 | 5491.11000 | 91.2010 | 500882.2500 | 5492.07002 2013-12-14 05:05:00 | 5492.68000 | 5496.00000 | 5487.00000 | 5489.33000 | 126.0151 | 692025.8300 | 5491.60989 2013-12-14 05:10:00 | 5489.99000 | 5490.00000 | 5466.88000 | 5481.10000 | 201.1511 | 1102110.7200 | 5479.02004 2013-12-14 05:15:00 | 5481.11000 | 5497.12000 | 5481.11000 | 5490.00000 | 237.3418 | 1303101.6400 | 5490.40008 2013-12-14 05:20:00 | 5490.00000 | 5495.00000 | 5481.00000 | 5483.00000 | 65.4990 | 359613.4900 | 5490.36999 2013-12-14 05:25:00 | 5483.00000 | 5491.44000 | 5480.70000 | 5489.00000 | 65.8201 | 361070.4000 | 5485.72000 2013-12-14 05:30:00 | 5489.57000 | 5490.00000 | 5482.00000 | 5483.58000 | 69.6580 | 382110.0900 | 5485.51997 2013-12-14 05:35:00 | 5482.02000 | 5489.00000 | 5482.00000 | 5486.92000 | 62.6620 | 343650.1900 | 5484.19002 2013-12-14 05:40:00 | 5486.00000 | 5486.99000 | 5482.00000 | 5485.84000 | 66.3000 | 363659.2900 | 5485.06000 2013-12-14 05:45:00 | 5485.84000 | 5499.02000 | 5485.00000 | 5495.98000 | 155.2660 | 852602.9700 | 5491.23989 2013-12-14 05:50:00 | 5491.47000 | 5495.97000 | 5483.00000 | 5483.90000 | 140.3820 | 770282.7900 | 5487.05005 2013-12-14 05:55:00 | 5483.12000 | 5489.87000 | 5483.12000 | 5488.10000 | 49.3300 | 270661.3300 | 5486.75000 2013-12-14 06:00:00 | 5487.88000 | 5487.88000 | 5483.00000 | 5485.99000 | 70.6400 | 387511.9600 | 5485.73000 2013-12-14 06:05:00 | 5486.00000 | 5487.00000 | 5483.20000 | 5483.61000 | 46.4230 | 254674.9700 | 5485.97003 2013-12-14 06:10:00 | 5485.73000 | 5485.73000 | 5483.10000 | 5483.20000 | 51.3340 | 281496.8300 | 5483.63004 2013-12-14 06:15:00 | 5483.80000 | 5484.90000 | 5466.88000 | 5479.96000 | 160.2151 | 877783.4100 | 5478.77986 2013-12-14 06:20:00 | 5479.95000 | 5480.00000 | 5466.88000 | 5468.97000 | 111.0379 | 607875.0200 | 5474.47996 2013-12-14 06:25:00 | 5473.99000 | 5476.00000 | 5466.00000 | 5469.47000 | 170.8551 | 934364.0100 | 5468.74985 2013-12-14 06:30:00 | 5469.11000 | 5469.98000 | 5445.00000 | 5446.00000 | 676.0167 | 3687035.1500 | 5454.05959 2013-12-14 06:35:00 | 5446.00000 | 5446.00000 | 5426.00000 | 5439.99000 | 323.5501 | 1759530.0700 | 5438.20001 2013-12-14 06:40:00 | 5439.48000 | 5445.70000 | 5420.00000 | 5435.00000 | 400.5671 | 2173489.1200 | 5426.02979 2013-12-14 06:45:00 | 5432.00000 | 5436.00000 | 5415.00000 | 5430.00000 | 311.5872 | 1691127.1200 | 5427.45984 2013-12-14 06:50:00 | 5433.00000 | 5449.00000 | 5430.10000 | 5443.00000 | 214.1869 | 1165328.7100 | 5440.70988 2013-12-14 06:55:00 | 5445.02000 | 5446.99000 | 5430.00000 | 5439.00000 | 148.1180 | 805358.8700 | 5437.27994 2013-12-14 07:00:00 | 5436.01000 | 5443.00000 | 5433.00000 | 5443.00000 | 113.1860 | 615458.9500 | 5437.58992 2013-12-14 07:05:00 | 5440.93000 | 5448.00000 | 5440.00000 | 5443.63000 | 158.2801 | 861735.4500 | 5444.37000 2013-12-14 07:10:00 | 5441.13000 | 5449.00000 | 5441.13000 | 5447.54000 | 114.3270 | 622542.5100 | 5445.27994 2013-12-14 07:15:00 | 5448.00000 | 5449.00000 | 5445.00000 | 5447.99000 | 64.0180 | 348792.2900 | 5448.34998 2013-12-14 07:20:00 | 5446.21000 | 5447.98000 | 5444.00000 | 5444.00000 | 34.5920 | 188396.4600 | 5446.24001 2013-12-14 07:25:00 | 5444.00000 | 5444.84000 | 5440.00000 | 5440.69000 | 53.9950 | 293810.5600 | 5441.43995 2013-12-14 07:30:00 | 5440.00000 | 5447.98000 | 5432.11000 | 5439.20000 | 135.9190 | 739373.4700 | 5439.80997 2013-12-14 07:35:00 | 5439.00000 | 5445.34000 | 5438.00000 | 5441.86000 | 31.1820 | 169644.8600 | 5440.47001 2013-12-14 07:40:00 | 5440.12000 | 5445.00000 | 5438.33000 | 5442.95000 | 42.7180 | 232457.2700 | 5441.66998 2013-12-14 07:45:00 | 5442.95000 | 5443.52000 | 5435.00000 | 5442.00000 | 58.2020 | 316704.0500 | 5441.46002 2013-12-14 07:50:00 | 5442.00000 | 5443.00000 | 5436.57000 | 5441.99000 | 24.3150 | 132311.8400 | 5441.56998 2013-12-14 07:55:00 | 5441.99000 | 5449.49000 | 5441.99000 | 5444.98000 | 86.0401 | 468437.3600 | 5444.41000 2013-12-14 08:00:00 | 5444.43000 | 5448.00000 | 5442.05000 | 5446.03000 | 74.2570 | 404319.0200 | 5444.85996 2013-12-14 08:05:00 | 5448.00000 | 5464.00000 | 5442.05000 | 5460.01000 | 190.8029 | 1039910.0000 | 5450.18010 2013-12-14 08:10:00 | 5460.01000 | 5460.01000 | 5449.71000 | 5460.01000 | 149.7981 | 816964.1500 | 5453.76995 2013-12-14 08:15:00 | 5460.01000 | 5462.00000 | 5452.00000 | 5460.00000 | 68.8510 | 375766.0500 | 5457.67001 2013-12-14 08:20:00 | 5458.00000 | 5466.00000 | 5458.00000 | 5464.47000 | 107.0439 | 584717.7300 | 5462.41008 2013-12-14 08:25:00 | 5464.47000 | 5478.99000 | 5461.50000 | 5474.43000 | 199.6770 | 1091909.6300 | 5468.37989 2013-12-14 08:30:00 | 5478.99000 | 5496.00000 | 5470.80000 | 5473.11000 | 421.7463 | 2313130.8300 | 5484.64972 2013-12-14 08:35:00 | 5472.51000 | 5480.00000 | 5461.01000 | 5466.00000 | 173.5651 | 949456.8600 | 5470.31985 2013-12-14 08:40:00 | 5466.00000 | 5469.00000 | 5460.00000 | 5460.50000 | 121.9991 | 666479.6900 | 5462.98998 2013-12-14 08:45:00 | 5460.50000 | 5461.51000 | 5451.00000 | 5453.68000 | 112.2089 | 612207.3900 | 5455.95998 2013-12-14 08:50:00 | 5453.68000 | 5455.00000 | 5452.00000 | 5453.67000 | 117.0809 | 638493.8000 | 5453.44002 2013-12-14 08:55:00 | 5454.40000 | 5455.00000 | 5440.00000 | 5441.48000 | 160.2501 | 873146.5200 | 5448.65000 2013-12-14 09:00:00 | 5441.99000 | 5453.99000 | 5440.00000 | 5446.00000 | 104.4929 | 568910.6300 | 5444.49006 2013-12-14 09:05:00 | 5446.64000 | 5465.00000 | 5443.41000 | 5450.00000 | 102.3680 | 558468.6200 | 5455.49996 2013-12-14 09:10:00 | 5454.00000 | 5456.00000 | 5447.00000 | 5449.00000 | 98.7491 | 538511.2200 | 5453.32998 2013-12-14 09:15:00 | 5450.00000 | 5450.13000 | 5445.00000 | 5445.51000 | 99.9669 | 544459.9600 | 5446.39994 2013-12-14 09:20:00 | 5448.99000 | 5453.00000 | 5445.00000 | 5448.94000 | 60.6050 | 330195.4000 | 5448.31994 2013-12-14 09:25:00 | 5447.00000 | 5447.00000 | 5440.00000 | 5440.00000 | 72.8411 | 396535.0500 | 5443.84001 2013-12-14 09:30:00 | 5441.00000 | 5445.21000 | 5440.00000 | 5444.90000 | 63.3211 | 344571.0300 | 5441.65001 2013-12-14 09:35:00 | 5444.90000 | 5444.90000 | 5431.00000 | 5437.11000 | 149.6350 | 813688.3400 | 5437.81986 2013-12-14 09:40:00 | 5438.84000 | 5438.84000 | 5429.96000 | 5429.96000 | 110.7380 | 601556.3100 | 5432.24996 2013-12-14 09:45:00 | 5429.96000 | 5449.00000 | 5425.00000 | 5444.99000 | 271.8891 | 1477412.6800 | 5433.87995 2013-12-14 09:50:00 | 5444.99000 | 5444.99000 | 5378.86000 | 5394.25000 | 650.5917 | 3518133.4900 | 5407.59021 2013-12-14 09:55:00 | 5394.25000 | 5419.99000 | 5381.00000 | 5410.00000 | 277.3998 | 1497919.9900 | 5399.85999 2013-12-14 10:00:00 | 5405.33000 | 5406.50000 | 5382.00000 | 5393.00000 | 333.5550 | 1798505.2700 | 5391.92969 2013-12-14 10:05:00 | 5399.98000 | 5429.96000 | 5391.48000 | 5400.01000 | 185.2021 | 1001911.8400 | 5409.83007 2013-12-14 10:10:00 | 5399.99000 | 5406.00000 | 5385.50000 | 5392.00000 | 230.9438 | 1245244.5000 | 5391.98016 2013-12-14 10:15:00 | 5391.99000 | 5407.72000 | 5390.00000 | 5404.18000 | 143.3359 | 773708.7000 | 5397.86989 2013-12-14 10:20:00 | 5404.19000 | 5419.98000 | 5398.00000 | 5414.00000 | 207.6831 | 1123711.1100 | 5410.70012 2013-12-14 10:25:00 | 5412.43000 | 5413.31000 | 5390.00000 | 5408.24000 | 135.6100 | 732787.8400 | 5403.64000 2013-12-14 10:30:00 | 5408.02000 | 5420.01000 | 5407.00000 | 5417.03000 | 166.3370 | 900690.1100 | 5414.84991 2013-12-14 10:35:00 | 5417.03000 | 5430.00000 | 5405.00000 | 5412.60000 | 190.8069 | 1033135.3800 | 5414.55989 2013-12-14 10:40:00 | 5414.00000 | 5414.00000 | 5408.00000 | 5408.68000 | 69.6149 | 376655.7900 | 5410.56006 2013-12-14 10:45:00 | 5408.68000 | 5416.03000 | 5408.01000 | 5410.39000 | 98.4150 | 532486.9400 | 5410.62991 2013-12-14 10:50:00 | 5410.40000 | 5415.00000 | 5410.00000 | 5410.00000 | 104.6030 | 566068.6500 | 5411.59006 2013-12-14 10:55:00 | 5410.00000 | 5415.00000 | 5409.00000 | 5413.00000 | 110.0970 | 595847.0100 | 5412.01994 2013-12-14 11:00:00 | 5413.00000 | 5419.00000 | 5411.00000 | 5416.90000 | 138.5019 | 749979.3300 | 5414.94005 2013-12-14 11:05:00 | 5416.41000 | 5418.00000 | 5413.45000 | 5417.52000 | 99.4600 | 538642.2900 | 5415.67000 2013-12-14 11:10:00 | 5416.01000 | 5421.00000 | 5415.68000 | 5419.00000 | 91.4250 | 495437.8200 | 5419.05992 2013-12-14 11:15:00 | 5418.49000 | 5421.00000 | 5416.38000 | 5419.94000 | 96.4120 | 522426.0200 | 5418.68004 2013-12-14 11:20:00 | 5419.82000 | 5425.00000 | 5419.82000 | 5420.00000 | 146.6479 | 794989.8100 | 5421.07994 2013-12-14 11:25:00 | 5420.00000 | 5422.10000 | 5411.00000 | 5412.90000 | 159.3789 | 863369.8400 | 5417.08997 2013-12-14 11:30:00 | 5412.89000 | 5415.00000 | 5408.10000 | 5408.10000 | 179.9040 | 973420.7900 | 5410.78013 2013-12-14 11:35:00 | 5408.10000 | 5408.79000 | 5389.01000 | 5389.01000 | 268.9460 | 1452520.8700 | 5400.78980 2013-12-14 11:40:00 | 5389.01000 | 5390.00000 | 5365.00000 | 5370.00000 | 315.9061 | 1699622.1000 | 5380.14977 2013-12-14 11:45:00 | 5371.85000 | 5382.85000 | 5325.00000 | 5325.00000 | 560.3229 | 2995138.9400 | 5345.38030 2013-12-14 11:50:00 | 5325.00000 | 5377.99000 | 5311.00000 | 5346.49000 | 479.9579 | 2557493.9800 | 5328.57981 2013-12-14 11:55:00 | 5346.50000 | 5350.01000 | 5320.00000 | 5335.00000 | 377.9087 | 2016830.4500 | 5336.81990 2013-12-14 12:00:00 | 5335.00000 | 5339.98000 | 5310.71000 | 5324.21000 | 351.8753 | 1872972.1700 | 5322.82969 2013-12-14 12:05:00 | 5324.21000 | 5350.00000 | 5320.00000 | 5325.01000 | 272.7248 | 1455087.6900 | 5335.36973 2013-12-14 12:10:00 | 5335.88000 | 5340.00000 | 5321.06000 | 5333.51000 | 211.3079 | 1126237.0500 | 5329.83992 2013-12-14 12:15:00 | 5333.51000 | 5345.44000 | 5332.00000 | 5341.59000 | 239.1569 | 1276751.0500 | 5338.54986 2013-12-14 12:20:00 | 5341.59000 | 5365.00000 | 5340.00000 | 5354.99000 | 198.5712 | 1062375.6600 | 5350.10004 2013-12-14 12:25:00 | 5354.99000 | 5358.88000 | 5345.00000 | 5358.88000 | 240.0911 | 1285135.8800 | 5352.70005 2013-12-14 12:30:00 | 5358.88000 | 5369.00000 | 5353.00000 | 5357.00000 | 222.8698 | 1195226.2600 | 5362.88999 2013-12-14 12:35:00 | 5356.93000 | 5360.00000 | 5340.00000 | 5342.00000 | 260.0930 | 1390488.4600 | 5346.12015 2013-12-14 12:40:00 | 5342.00000 | 5343.80000 | 5300.00000 | 5331.01000 | 468.2456 | 2490790.1100 | 5319.40961 2013-12-14 12:45:00 | 5331.01000 | 5332.01000 | 5315.00000 | 5318.03000 | 178.7922 | 951508.6200 | 5321.87007 2013-12-14 12:50:00 | 5319.73000 | 5319.98000 | 5279.00000 | 5290.01000 | 659.8867 | 3496112.2500 | 5298.04958 2013-12-14 12:55:00 | 5290.01000 | 5304.00000 | 5252.01000 | 5252.01000 | 584.3700 | 3087413.8300 | 5283.32000 2013-12-14 13:00:00 | 5252.01000 | 5269.36000 | 5200.00000 | 5200.00000 | 876.2417 | 4586923.7600 | 5234.77028 2013-12-14 13:05:00 | 5200.00000 | 5235.00000 | 5130.00000 | 5160.00000 | 1106.2396 | 5734922.7400 | 5184.15990 2013-12-14 13:10:00 | 5150.50000 | 5180.00000 | 5101.00000 | 5127.00000 | 772.0924 | 3958850.1500 | 5127.43037 2013-12-14 13:15:00 | 5128.81000 | 5186.00000 | 5115.01000 | 5186.00000 | 772.2047 | 3973494.3200 | 5145.64920 2013-12-14 13:20:00 | 5186.00000 | 5288.02000 | 5159.00000 | 5248.01000 | 737.9596 | 3844511.2900 | 5209.64995 2013-12-14 13:25:00 | 5250.00000 | 5288.02000 | 5201.11000 | 5201.11000 | 707.1450 | 3719603.6400 | 5260.02933 2013-12-14 13:30:00 | 5201.11000 | 5249.00000 | 5200.00000 | 5236.00000 | 500.4283 | 2611134.5000 | 5217.79983 2013-12-14 13:35:00 | 5237.00000 | 5259.90000 | 5235.00000 | 5252.50000 | 576.8025 | 3027538.2600 | 5248.83027 2013-12-14 13:40:00 | 5252.01000 | 5265.00000 | 5235.00000 | 5249.99000 | 513.5957 | 2696551.7900 | 5250.33958 2013-12-14 13:45:00 | 5249.99000 | 5270.00000 | 5249.99000 | 5269.96000 | 449.5387 | 2365665.9600 | 5262.42989 2013-12-14 13:50:00 | 5266.99000 | 5268.65000 | 5235.00000 | 5236.00000 | 630.9363 | 3311834.8700 | 5249.07956 2013-12-14 13:55:00 | 5236.00000 | 5240.01000 | 5201.00000 | 5215.00000 | 446.4293 | 2328727.0000 | 5216.33994 2013-12-14 14:00:00 | 5213.45000 | 5248.99000 | 5210.00000 | 5226.57000 | 370.9893 | 1939513.3300 | 5227.94995 2013-12-14 14:05:00 | 5226.57000 | 5233.02000 | 5216.01000 | 5217.92000 | 214.4900 | 1120997.8400 | 5226.34000 2013-12-14 14:10:00 | 5217.92000 | 5225.00000 | 5201.01000 | 5201.01000 | 350.4082 | 1826436.1600 | 5212.30988 2013-12-14 14:15:00 | 5205.00000 | 5229.87000 | 5201.01000 | 5226.73000 | 345.3283 | 1802745.0100 | 5220.37989 2013-12-14 14:20:00 | 5226.39000 | 5227.74000 | 5212.00000 | 5219.00000 | 222.9939 | 1164175.4900 | 5220.66017 2013-12-14 14:25:00 | 5216.80000 | 5224.99000 | 5213.91000 | 5216.99000 | 169.8931 | 886493.8900 | 5217.95010 2013-12-14 14:30:00 | 5216.99000 | 5227.96000 | 5215.17000 | 5221.98000 | 172.9121 | 902824.0800 | 5221.29007 2013-12-14 14:35:00 | 5222.00000 | 5240.00000 | 5222.00000 | 5235.00000 | 423.8120 | 2217117.3500 | 5231.37016 2013-12-14 14:40:00 | 5235.00000 | 5238.99000 | 5225.00000 | 5235.00000 | 279.6687 | 1463053.4200 | 5231.37993 2013-12-14 14:45:00 | 5235.00000 | 5246.00000 | 5230.00000 | 5232.13000 | 281.1529 | 1472226.3700 | 5236.39016 2013-12-14 14:50:00 | 5232.11000 | 5246.99000 | 5230.27000 | 5240.13000 | 226.5520 | 1187268.5500 | 5240.60009 2013-12-14 14:55:00 | 5240.12000 | 5271.00000 | 5240.12000 | 5260.56000 | 387.0333 | 2033136.5900 | 5253.13025 2013-12-14 15:00:00 | 5260.56000 | 5333.00000 | 5259.90000 | 5286.00000 | 613.2662 | 3241301.6600 | 5285.30956 2013-12-14 15:05:00 | 5289.96000 | 5350.00000 | 5275.00000 | 5275.00000 | 551.8661 | 2930872.3600 | 5310.83960 2013-12-14 15:10:00 | 5275.00000 | 5281.70000 | 5220.00000 | 5250.10000 | 570.5646 | 2999166.5700 | 5256.48941 2013-12-14 15:15:00 | 5258.90000 | 5290.00000 | 5251.00000 | 5253.00000 | 437.1054 | 2302955.1100 | 5268.64962 2013-12-14 15:20:00 | 5260.99000 | 5285.96000 | 5251.04000 | 5285.00000 | 245.4330 | 1293606.2100 | 5270.71014 2013-12-14 15:25:00 | 5285.00000 | 5300.00000 | 5260.00000 | 5292.00000 | 355.9258 | 1879074.5900 | 5279.39972 2013-12-14 15:30:00 | 5292.00000 | 5365.88000 | 5292.00000 | 5300.00000 | 764.9072 | 4066108.7300 | 5315.81960 2013-12-14 15:35:00 | 5300.00000 | 5314.99000 | 5290.00000 | 5309.10000 | 291.0649 | 1542565.5500 | 5299.72972 2013-12-14 15:40:00 | 5309.10000 | 5317.96000 | 5305.00000 | 5316.21000 | 235.9618 | 1253433.8500 | 5312.02008 2013-12-14 15:45:00 | 5316.97000 | 5349.00000 | 5316.97000 | 5345.00000 | 366.0061 | 1952942.5100 | 5335.81973 2013-12-14 15:50:00 | 5347.56000 | 5375.00000 | 5341.94000 | 5361.99000 | 612.0975 | 3282360.3400 | 5362.47971 2013-12-14 15:55:00 | 5361.99000 | 5370.00000 | 5316.03000 | 5340.00000 | 456.1751 | 2439624.1800 | 5347.99958 2013-12-14 16:00:00 | 5345.25000 | 5368.95000 | 5342.43000 | 5365.10000 | 345.1503 | 1847906.9000 | 5353.92002 2013-12-14 16:05:00 | 5367.00000 | 5370.00000 | 5344.80000 | 5361.99000 | 436.9493 | 2341292.1600 | 5358.26994 2013-12-14 16:10:00 | 5362.01000 | 5363.00000 | 5341.00000 | 5347.00000 | 301.2679 | 1611951.9700 | 5350.55988 2013-12-14 16:15:00 | 5348.52000 | 5359.60000 | 5345.00000 | 5350.00000 | 233.7611 | 1250579.6300 | 5349.82005 2013-12-14 16:20:00 | 5349.50000 | 5351.89000 | 5346.23000 | 5346.57000 | 105.2060 | 562847.0900 | 5349.94992 2013-12-14 16:25:00 | 5348.11000 | 5348.11000 | 5321.10000 | 5329.00000 | 452.7247 | 2414480.4300 | 5333.21955 2013-12-14 16:30:00 | 5325.24000 | 5340.00000 | 5321.10000 | 5329.42000 | 150.6351 | 803224.0100 | 5332.24986 2013-12-14 16:35:00 | 5329.00000 | 5335.00000 | 5324.00000 | 5332.22000 | 173.4751 | 924363.8900 | 5328.50984 2013-12-14 16:40:00 | 5333.01000 | 5335.00000 | 5326.75000 | 5328.19000 | 108.4801 | 578568.8500 | 5333.41000 2013-12-14 16:45:00 | 5330.58000 | 5330.58000 | 5325.00000 | 5330.00000 | 115.1530 | 613565.2000 | 5328.26007 2013-12-14 16:50:00 | 5330.00000 | 5336.00000 | 5329.90000 | 5336.00000 | 187.6100 | 1000856.0900 | 5334.77000 2013-12-14 16:55:00 | 5335.50000 | 5345.00000 | 5334.24000 | 5339.38000 | 101.7761 | 543176.8800 | 5336.97993 2013-12-14 17:00:00 | 5339.38000 | 5350.00000 | 5339.38000 | 5348.88000 | 202.3658 | 1082031.9300 | 5346.90984 2013-12-14 17:05:00 | 5345.00000 | 5347.99000 | 5336.00000 | 5345.98000 | 123.2770 | 658630.8700 | 5342.68993 2013-12-14 17:10:00 | 5345.96000 | 5345.99000 | 5330.00000 | 5332.91000 | 83.1680 | 443761.7400 | 5335.72997 2013-12-14 17:15:00 | 5331.48000 | 5334.00000 | 5323.10000 | 5329.89000 | 96.3911 | 513404.8800 | 5326.27002 2013-12-14 17:20:00 | 5328.51000 | 5335.00000 | 5328.50000 | 5331.99000 | 102.8870 | 548464.9800 | 5330.74994 2013-12-14 17:25:00 | 5332.33000 | 5333.90000 | 5325.00000 | 5327.13000 | 36.9650 | 196965.5100 | 5328.42997 2013-12-14 17:30:00 | 5327.12000 | 5327.12000 | 5321.00000 | 5321.66000 | 75.9820 | 404418.6800 | 5322.56003 2013-12-14 17:35:00 | 5321.66000 | 5333.95000 | 5321.00000 | 5332.98000 | 46.6640 | 248587.8700 | 5327.19003 2013-12-14 17:40:00 | 5332.49000 | 5333.00000 | 5321.00000 | 5324.00000 | 76.2339 | 406151.5100 | 5327.70006 2013-12-14 17:45:00 | 5322.26000 | 5327.00000 | 5320.10000 | 5321.48000 | 61.4220 | 326944.4100 | 5322.92002 2013-12-14 17:50:00 | 5321.47000 | 5321.47000 | 5308.01000 | 5308.01000 | 52.7590 | 280508.8800 | 5316.79999 2013-12-14 17:55:00 | 5313.01000 | 5316.89000 | 5308.01000 | 5315.00000 | 40.0810 | 213001.8200 | 5314.28001 2013-12-14 18:00:00 | 5314.97000 | 5315.00000 | 5311.00000 | 5314.79000 | 29.0650 | 154451.9300 | 5314.01997 2013-12-14 18:05:00 | 5314.79000 | 5315.99000 | 5225.50000 | 5284.74000 | 451.0047 | 2375549.6000 | 5267.23954 2013-12-14 18:10:00 | 5277.20000 | 5284.74000 | 5231.01000 | 5247.01000 | 92.8231 | 488462.8200 | 5262.30005 2013-12-14 18:15:00 | 5247.01000 | 5256.10000 | 5230.05000 | 5256.10000 | 172.0209 | 902537.0400 | 5246.67003 2013-12-14 18:20:00 | 5256.10000 | 5290.00000 | 5256.01000 | 5274.99000 | 98.0991 | 516755.5000 | 5267.68998 2013-12-14 18:25:00 | 5274.99000 | 5298.99000 | 5274.00000 | 5298.41000 | 68.1980 | 360886.6900 | 5291.74997 2013-12-14 18:30:00 | 5298.90000 | 5299.75000 | 5256.10000 | 5281.26000 | 141.4710 | 745099.2500 | 5266.80003 2013-12-14 18:35:00 | 5281.25000 | 5287.35000 | 5270.10000 | 5278.63000 | 26.9900 | 142555.3600 | 5281.78000 2013-12-14 18:40:00 | 5278.10000 | 5279.05000 | 5260.00000 | 5267.94000 | 33.0930 | 174494.0100 | 5272.84002 2013-12-14 18:45:00 | 5268.00000 | 5285.00000 | 5267.94000 | 5285.00000 | 28.4210 | 149914.2700 | 5274.77001 2013-12-14 18:50:00 | 5284.99000 | 5295.00000 | 5282.32000 | 5293.98000 | 12.7650 | 67518.5900 | 5289.34999 2013-12-14 18:55:00 | 5293.98000 | 5294.08000 | 5270.00000 | 5270.00000 | 24.2360 | 128152.9800 | 5287.70998 2013-12-14 19:00:00 | 5275.30000 | 5284.01000 | 5270.02000 | 5280.00000 | 31.1870 | 164679.8800 | 5280.39998 2013-12-14 19:05:00 | 5280.00000 | 5285.00000 | 5271.29000 | 5280.00000 | 35.5540 | 187778.3700 | 5281.50003 2013-12-14 19:10:00 | 5279.10000 | 5280.01000 | 5273.36000 | 5280.00000 | 14.3240 | 75622.7000 | 5279.44001 2013-12-14 19:15:00 | 5280.00000 | 5286.01000 | 5279.49000 | 5279.49000 | 14.7170 | 77732.0000 | 5281.77999 2013-12-14 19:20:00 | 5279.49000 | 5279.87000 | 5263.99000 | 5265.00000 | 51.6040 | 272128.2600 | 5273.39004 2013-12-14 19:25:00 | 5265.00000 | 5276.90000 | 5263.00000 | 5276.90000 | 21.5250 | 113462.3000 | 5271.18998 2013-12-14 19:30:00 | 5275.69000 | 5279.90000 | 5267.20000 | 5272.41000 | 20.1900 | 106499.0500 | 5274.84000 2013-12-14 19:35:00 | 5273.79000 | 5274.02000 | 5270.10000 | 5274.02000 | 5.3200 | 28055.7400 | 5273.64000 2013-12-14 19:40:00 | 5273.51000 | 5278.00000 | 5270.56000 | 5278.00000 | 5.5980 | 29524.7200 | 5274.16000 2013-12-14 19:45:00 | 5275.71000 | 5277.90000 | 5275.00000 | 5277.55000 | 7.6190 | 40192.3200 | 5275.27000 2013-12-14 19:50:00 | 5277.55000 | 5278.00000 | 5270.10000 | 5270.10000 | 7.2720 | 38364.8300 | 5275.69000 2013-12-14 19:55:00 | 5271.59000 | 5297.97000 | 5270.12000 | 5297.97000 | 16.9200 | 89393.1200 | 5283.28000 2013-12-14 20:00:00 | 5278.90000 | 5297.89000 | 5278.90000 | 5294.50000 | 9.8120 | 51925.5400 | 5292.04000 2013-12-14 20:05:00 | 5296.90000 | 5322.50000 | 5294.00000 | 5300.00000 | 45.6370 | 241883.5000 | 5300.15997 2013-12-14 20:10:00 | 5300.00000 | 5307.48000 | 5296.81000 | 5307.48000 | 13.4690 | 71408.9100 | 5301.72000 2013-12-14 20:15:00 | 5309.90000 | 5319.13000 | 5307.00000 | 5319.12000 | 22.1000 | 117403.1500 | 5312.36000 2013-12-14 20:20:00 | 5316.94000 | 5320.51000 | 5309.00000 | 5320.51000 | 27.7780 | 147721.0000 | 5317.90999 2013-12-14 20:25:00 | 5321.01000 | 5328.56000 | 5321.00000 | 5326.30000 | 21.8650 | 116394.7400 | 5323.33998 2013-12-14 20:30:00 | 5326.05000 | 5331.26000 | 5300.00000 | 5315.00000 | 66.1549 | 352300.1900 | 5325.37994 2013-12-14 20:35:00 | 5315.54000 | 5318.12000 | 5301.02000 | 5317.98000 | 34.6710 | 184343.8900 | 5316.95001 2013-12-14 20:40:00 | 5317.99000 | 5318.00000 | 5313.10000 | 5315.00000 | 23.9790 | 127488.6200 | 5316.68000 2013-12-14 20:45:00 | 5315.89000 | 5316.09000 | 5302.00000 | 5302.00000 | 16.5300 | 87788.4100 | 5310.85000 2013-12-14 20:50:00 | 5308.05000 | 5310.05000 | 5308.05000 | 5309.10000 | 6.8170 | 36195.4400 | 5309.58000 2013-12-14 20:55:00 | 5309.65000 | 5313.44000 | 5301.00000 | 5306.92000 | 12.4150 | 65901.8900 | 5308.24999 2013-12-14 21:00:00 | 5307.90000 | 5309.01000 | 5301.00000 | 5306.21000 | 15.1200 | 80236.7800 | 5306.67000 2013-12-14 21:05:00 | 5304.41000 | 5307.22000 | 5301.01000 | 5301.01000 | 13.6490 | 72401.2900 | 5304.51000 2013-12-14 21:10:00 | 5303.33000 | 5307.85000 | 5300.00000 | 5300.00000 | 32.3680 | 171641.8200 | 5302.81999 2013-12-14 21:15:00 | 5302.49000 | 5305.00000 | 5301.10000 | 5305.00000 | 15.2040 | 80626.8500 | 5303.00001 2013-12-14 21:20:00 | 5304.99000 | 5309.90000 | 5300.55000 | 5301.90000 | 6.8480 | 36324.9700 | 5304.46000 2013-12-14 21:25:00 | 5301.90000 | 5305.00000 | 5300.55000 | 5301.69000 | 20.5230 | 108852.8400 | 5303.94001 2013-12-14 21:30:00 | 5301.10000 | 5305.00000 | 5299.44000 | 5299.48000 | 50.1810 | 266002.0500 | 5300.85001 2013-12-14 21:35:00 | 5297.03000 | 5301.47000 | 5294.47000 | 5297.00000 | 23.3660 | 123743.3000 | 5295.86998 2013-12-14 21:40:00 | 5297.00000 | 5297.00000 | 5291.01000 | 5295.51000 | 9.1090 | 48229.6000 | 5294.72000 2013-12-14 21:45:00 | 5295.52000 | 5299.90000 | 5292.00000 | 5293.82000 | 3.6000 | 19063.5100 | 5295.42000 2013-12-14 21:50:00 | 5294.23000 | 5309.80000 | 5291.01000 | 5299.02000 | 22.2540 | 117884.9100 | 5297.25002 2013-12-14 21:55:00 | 5293.41000 | 5300.00000 | 5291.31000 | 5299.90000 | 3.3370 | 17682.1000 | 5298.80000 2013-12-14 22:00:00 | 5299.90000 | 5299.99000 | 5292.10000 | 5292.58000 | 11.5010 | 60936.7800 | 5298.39000 2013-12-14 22:05:00 | 5293.60000 | 5295.28000 | 5292.11000 | 5294.67000 | 14.0170 | 74215.5100 | 5294.67999 2013-12-14 22:10:00 | 5294.50000 | 5300.00000 | 5293.29000 | 5299.98000 | 20.4110 | 108098.9600 | 5296.11000 2013-12-14 22:15:00 | 5299.98000 | 5310.01000 | 5299.98000 | 5309.99000 | 19.9670 | 105911.9900 | 5304.34999 2013-12-14 22:20:00 | 5309.99000 | 5318.00000 | 5301.21000 | 5308.92000 | 39.8760 | 211732.7800 | 5309.77997 2013-12-14 22:25:00 | 5310.00000 | 5310.00000 | 5303.10000 | 5308.89000 | 16.4740 | 87397.1000 | 5305.15001 2013-12-14 22:30:00 | 5308.90000 | 5310.00000 | 5300.00000 | 5300.00000 | 27.7110 | 147073.7600 | 5307.41001 2013-12-14 22:35:00 | 5300.01000 | 5304.90000 | 5298.00000 | 5302.60000 | 16.8960 | 89555.0000 | 5300.36999 2013-12-14 22:40:00 | 5302.59000 | 5304.71000 | 5301.00000 | 5301.01000 | 12.4700 | 66119.3600 | 5302.27000 2013-12-14 22:45:00 | 5302.00000 | 5302.59000 | 5295.00000 | 5295.00000 | 42.7730 | 226657.6600 | 5299.08002 2013-12-14 22:50:00 | 5298.24000 | 5300.00000 | 5225.50000 | 5250.00000 | 267.2448 | 1403871.7300 | 5253.12974 2013-12-14 22:55:00 | 5250.00000 | 5272.00000 | 5225.53000 | 5269.98000 | 47.7990 | 251343.1700 | 5258.33999 2013-12-14 23:00:00 | 5269.98000 | 5270.00000 | 5250.00000 | 5257.00000 | 51.5430 | 271294.4900 | 5263.46003 2013-12-14 23:05:00 | 5257.01000 | 5260.00000 | 5249.98000 | 5259.77000 | 72.2400 | 379665.4700 | 5255.61000 2013-12-14 23:10:00 | 5259.77000 | 5286.00000 | 5259.00000 | 5272.30000 | 51.9320 | 273951.2800 | 5275.19002 2013-12-14 23:15:00 | 5272.31000 | 5284.99000 | 5261.67000 | 5265.67000 | 61.1740 | 322506.4000 | 5271.95005 2013-12-14 23:20:00 | 5268.20000 | 5269.00000 | 5265.10000 | 5266.47000 | 11.4070 | 60091.7900 | 5267.97999 2013-12-14 23:25:00 | 5266.49000 | 5267.19000 | 5235.03000 | 5242.90000 | 129.6119 | 680545.6100 | 5250.64005 2013-12-14 23:30:00 | 5242.88000 | 5263.96000 | 5230.00000 | 5263.96000 | 92.8120 | 486386.8200 | 5240.56004 2013-12-14 23:35:00 | 5252.89000 | 5255.00000 | 5228.04000 | 5235.09000 | 42.0710 | 220347.9200 | 5237.53001 2013-12-14 23:40:00 | 5235.10000 | 5246.98000 | 5235.09000 | 5245.34000 | 34.4750 | 180696.1800 | 5241.36997 2013-12-14 23:45:00 | 5246.97000 | 5256.99000 | 5235.39000 | 5244.98000 | 34.9890 | 183558.7400 | 5246.17999 2013-12-14 23:50:00 | 5244.98000 | 5245.00000 | 5242.00000 | 5244.00000 | 36.3780 | 190794.0100 | 5244.75999 2013-12-14 23:55:00 | 5244.00000 | 5250.76000 | 5244.00000 | 5250.22000 | 32.9310 | 172734.9200 | 5245.36001 2013-12-15 00:00:00 | 5251.00000 | 5265.90000 | 5250.76000 | 5261.83000 | 66.6471 | 350592.8800 | 5260.43996