# Last edited on 2013-12-17 15:56:18 by stolfilocal # Exchange BTCChina (CNY per BTC) 2013-12-15, 5-minute intervals. # Calm trade in the first half, semi-crash and chaotic afterwards. Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.CNY ! WTPrice 2013-12-15 00:00:00 | 5251.00000 | 5265.90000 | 5250.76000 | 5261.83000 | 66.6471 | 350592.8800 | 5260.43996 2013-12-15 00:05:00 | 5261.84000 | 5261.93000 | 5247.00000 | 5256.99000 | 62.4280 | 328144.5200 | 5256.36998 2013-12-15 00:10:00 | 5256.99000 | 5258.74000 | 5251.39000 | 5254.42000 | 23.8930 | 125559.6400 | 5255.08001 2013-12-15 00:15:00 | 5254.41000 | 5255.00000 | 5248.14000 | 5250.00000 | 68.5130 | 359780.0200 | 5251.27004 2013-12-15 00:20:00 | 5249.98000 | 5254.00000 | 5245.00000 | 5249.01000 | 50.5930 | 265558.1000 | 5248.91003 2013-12-15 00:25:00 | 5249.90000 | 5255.00000 | 5248.26000 | 5254.00000 | 44.1680 | 231904.9700 | 5250.51998 2013-12-15 00:30:00 | 5254.11000 | 5260.00000 | 5250.32000 | 5253.26000 | 55.9720 | 294194.0400 | 5256.09002 2013-12-15 00:35:00 | 5253.27000 | 5259.43000 | 5252.00000 | 5252.79000 | 48.9070 | 256950.6900 | 5253.85997 2013-12-15 00:40:00 | 5254.71000 | 5271.87000 | 5253.00000 | 5260.01000 | 64.1460 | 337379.6700 | 5259.55995 2013-12-15 00:45:00 | 5265.00000 | 5277.98000 | 5260.00000 | 5265.10000 | 52.0400 | 274074.4400 | 5266.61000 2013-12-15 00:50:00 | 5265.69000 | 5265.69000 | 5256.03000 | 5256.50000 | 62.6459 | 329487.6000 | 5259.51995 2013-12-15 00:55:00 | 5260.02000 | 5265.00000 | 5260.02000 | 5262.02000 | 58.7570 | 309214.9800 | 5262.60997 2013-12-15 01:00:00 | 5262.03000 | 5265.31000 | 5253.00000 | 5253.00000 | 204.2992 | 1074078.3100 | 5257.37997 2013-12-15 01:05:00 | 5255.25000 | 5260.00000 | 5250.01000 | 5255.80000 | 117.5141 | 617323.7600 | 5253.19009 2013-12-15 01:10:00 | 5255.79000 | 5257.28000 | 5250.11000 | 5253.54000 | 67.0211 | 351936.3200 | 5251.13001 2013-12-15 01:15:00 | 5251.05000 | 5251.05000 | 5231.00000 | 5231.00000 | 167.1921 | 876559.8700 | 5242.83007 2013-12-15 01:20:00 | 5239.99000 | 5239.99000 | 5231.00000 | 5231.10000 | 113.6421 | 594534.3100 | 5231.64004 2013-12-15 01:25:00 | 5231.10000 | 5232.76000 | 5226.00000 | 5232.76000 | 175.3969 | 917557.1300 | 5231.31990 2013-12-15 01:30:00 | 5230.99000 | 5235.00000 | 5225.50000 | 5227.02000 | 128.1831 | 670063.0600 | 5227.39008 2013-12-15 01:35:00 | 5227.02000 | 5239.99000 | 5226.99000 | 5234.99000 | 82.4280 | 431248.4800 | 5231.81997 2013-12-15 01:40:00 | 5233.84000 | 5234.83000 | 5232.49000 | 5233.99000 | 28.2210 | 147697.4500 | 5233.60001 2013-12-15 01:45:00 | 5234.26000 | 5250.00000 | 5233.99000 | 5250.00000 | 67.4281 | 353414.0800 | 5241.34998 2013-12-15 01:50:00 | 5246.01000 | 5250.00000 | 5233.00000 | 5235.77000 | 90.1410 | 473019.4600 | 5247.55002 2013-12-15 01:55:00 | 5235.85000 | 5244.96000 | 5235.00000 | 5238.10000 | 52.7370 | 276164.0600 | 5236.62997 2013-12-15 02:00:00 | 5238.11000 | 5241.99000 | 5235.10000 | 5239.88000 | 78.0060 | 408763.1000 | 5240.14994 2013-12-15 02:05:00 | 5239.61000 | 5239.99000 | 5235.00000 | 5236.90000 | 80.5240 | 421788.0800 | 5238.04006 2013-12-15 02:10:00 | 5236.90000 | 5237.45000 | 5225.50000 | 5226.01000 | 278.5379 | 1456154.5300 | 5227.84989 2013-12-15 02:15:00 | 5231.00000 | 5235.00000 | 5225.00000 | 5229.99000 | 124.6260 | 651593.4800 | 5228.38991 2013-12-15 02:20:00 | 5229.87000 | 5229.99000 | 5210.00000 | 5210.00000 | 419.0997 | 2187385.8700 | 5219.24997 2013-12-15 02:25:00 | 5210.00000 | 5210.98000 | 5189.99000 | 5191.00000 | 441.3728 | 2294591.1800 | 5198.76023 2013-12-15 02:30:00 | 5192.00000 | 5218.00000 | 5191.00000 | 5211.00000 | 219.9971 | 1145573.0300 | 5207.21988 2013-12-15 02:35:00 | 5211.00000 | 5227.64000 | 5200.00000 | 5201.99000 | 235.5248 | 1228082.9000 | 5214.23977 2013-12-15 02:40:00 | 5201.99000 | 5203.00000 | 5192.03000 | 5200.00000 | 178.2348 | 926895.9800 | 5200.41982 2013-12-15 02:45:00 | 5199.00000 | 5200.00000 | 5181.00000 | 5200.00000 | 375.8463 | 1950364.1400 | 5189.25973 2013-12-15 02:50:00 | 5199.00000 | 5200.00000 | 5168.81000 | 5170.27000 | 378.6368 | 1963330.0600 | 5185.25976 2013-12-15 02:55:00 | 5170.97000 | 5191.00000 | 5164.00000 | 5164.70000 | 138.7800 | 717978.5600 | 5173.50000 2013-12-15 03:00:00 | 5164.90000 | 5167.02000 | 5151.00000 | 5154.99000 | 441.3748 | 2275604.8200 | 5155.71956 2013-12-15 03:05:00 | 5152.03000 | 5156.89000 | 5110.00000 | 5115.90000 | 652.9440 | 3355316.0900 | 5138.75050 2013-12-15 03:10:00 | 5115.90000 | 5165.10000 | 5115.90000 | 5165.10000 | 474.1070 | 2435923.5300 | 5137.91972 2013-12-15 03:15:00 | 5159.97000 | 5179.00000 | 5150.00000 | 5156.05000 | 317.4938 | 1640112.9600 | 5165.81024 2013-12-15 03:20:00 | 5157.00000 | 5171.00000 | 5150.00000 | 5161.04000 | 162.3910 | 838322.6200 | 5162.37003 2013-12-15 03:25:00 | 5161.05000 | 5168.98000 | 5147.00000 | 5150.00000 | 192.9849 | 995294.5300 | 5157.36981 2013-12-15 03:30:00 | 5150.00000 | 5150.01000 | 5135.51000 | 5145.39000 | 226.5581 | 1164619.8600 | 5140.48992 2013-12-15 03:35:00 | 5145.39000 | 5150.00000 | 5106.00000 | 5108.59000 | 428.0029 | 2190972.4200 | 5119.06024 2013-12-15 03:40:00 | 5108.59000 | 5109.01000 | 5077.19000 | 5088.00000 | 667.9891 | 3406650.6700 | 5099.85988 2013-12-15 03:45:00 | 5087.96000 | 5130.00000 | 5077.19000 | 5120.01000 | 394.8747 | 2012786.8300 | 5097.27959 2013-12-15 03:50:00 | 5122.02000 | 5136.00000 | 5069.69000 | 5083.43000 | 419.2597 | 2136363.1500 | 5095.55998 2013-12-15 03:55:00 | 5083.43000 | 5097.00000 | 5077.00000 | 5080.00000 | 369.7920 | 1880643.8000 | 5085.68014 2013-12-15 04:00:00 | 5080.00000 | 5080.00000 | 5050.00000 | 5072.99000 | 588.1555 | 2975631.1400 | 5059.25947 2013-12-15 04:05:00 | 5072.00000 | 5072.98000 | 5051.20000 | 5060.00000 | 228.5198 | 1156122.7800 | 5059.17999 2013-12-15 04:10:00 | 5058.90000 | 5088.48000 | 5058.00000 | 5059.97000 | 253.7728 | 1286191.5600 | 5068.28014 2013-12-15 04:15:00 | 5060.00000 | 5082.00000 | 5056.30000 | 5080.01000 | 224.1049 | 1135738.6800 | 5067.88977 2013-12-15 04:20:00 | 5080.01000 | 5147.99000 | 5080.01000 | 5109.01000 | 566.3965 | 2897497.5700 | 5115.66962 2013-12-15 04:25:00 | 5109.01000 | 5139.00000 | 5109.00000 | 5119.11000 | 343.8723 | 1760708.8100 | 5120.24016 2013-12-15 04:30:00 | 5119.11000 | 5139.00000 | 5115.00000 | 5134.90000 | 225.0881 | 1154253.9800 | 5128.00992 2013-12-15 04:35:00 | 5135.00000 | 5138.00000 | 5102.00000 | 5118.34000 | 358.8640 | 1837405.3500 | 5120.06028 2013-12-15 04:40:00 | 5118.34000 | 5124.99000 | 5107.00000 | 5114.00000 | 214.1368 | 1094849.5100 | 5112.84987 2013-12-15 04:45:00 | 5110.90000 | 5114.35000 | 5085.13000 | 5100.10000 | 232.5651 | 1187358.7000 | 5105.48978 2013-12-15 04:50:00 | 5100.01000 | 5115.10000 | 5088.01000 | 5115.10000 | 126.7341 | 646893.8200 | 5104.34010 2013-12-15 04:55:00 | 5115.10000 | 5128.00000 | 5115.00000 | 5125.02000 | 257.0740 | 1316714.8300 | 5121.93020 2013-12-15 05:00:00 | 5125.63000 | 5128.00000 | 5108.40000 | 5120.49000 | 173.9108 | 890317.4200 | 5119.39003 2013-12-15 05:05:00 | 5120.87000 | 5121.51000 | 5113.00000 | 5117.78000 | 186.9268 | 956770.0800 | 5118.41988 2013-12-15 05:10:00 | 5117.65000 | 5120.00000 | 5111.00000 | 5114.47000 | 145.9149 | 746655.2800 | 5117.05985 2013-12-15 05:15:00 | 5114.49000 | 5115.00000 | 5062.11000 | 5069.49000 | 263.4941 | 1341567.2800 | 5091.45021 2013-12-15 05:20:00 | 5062.61000 | 5078.00000 | 5055.00000 | 5070.00000 | 365.6373 | 1851400.8800 | 5063.48981 2013-12-15 05:25:00 | 5070.90000 | 5088.00000 | 5070.00000 | 5074.67000 | 227.3280 | 1153241.5200 | 5073.02991 2013-12-15 05:30:00 | 5074.67000 | 5080.00000 | 5055.00000 | 5057.83000 | 259.0981 | 1312339.7500 | 5065.02990 2013-12-15 05:35:00 | 5058.32000 | 5070.00000 | 5055.00000 | 5056.01000 | 183.5129 | 928854.3600 | 5061.52011 2013-12-15 05:40:00 | 5056.01000 | 5060.00000 | 5025.00000 | 5025.78000 | 414.6848 | 2092022.5400 | 5044.84957 2013-12-15 05:45:00 | 5025.78000 | 5030.00000 | 5009.00000 | 5022.00000 | 684.8356 | 3436340.3100 | 5017.75940 2013-12-15 05:50:00 | 5022.01000 | 5026.00000 | 5002.98000 | 5004.71000 | 548.3170 | 2745965.9600 | 5007.98967 2013-12-15 05:55:00 | 5004.71000 | 5040.00000 | 5002.98000 | 5031.05000 | 432.1022 | 2165225.3800 | 5010.91019 2013-12-15 06:00:00 | 5033.90000 | 5052.21000 | 5010.00000 | 5044.79000 | 362.8209 | 1825435.3400 | 5031.23006 2013-12-15 06:05:00 | 5044.79000 | 5087.00000 | 5040.00000 | 5052.22000 | 481.3904 | 2435623.8000 | 5059.56004 2013-12-15 06:10:00 | 5060.00000 | 5076.88000 | 5016.41000 | 5045.89000 | 529.2815 | 2671267.8500 | 5046.97016 2013-12-15 06:15:00 | 5045.89000 | 5052.34000 | 5026.00000 | 5026.00000 | 322.7291 | 1625244.5500 | 5035.93994 2013-12-15 06:20:00 | 5026.00000 | 5026.00000 | 5013.00000 | 5015.00000 | 195.1059 | 979037.5400 | 5017.97984 2013-12-15 06:25:00 | 5015.00000 | 5016.23000 | 5008.00000 | 5010.00000 | 225.9649 | 1132350.7700 | 5011.17977 2013-12-15 06:30:00 | 5015.55000 | 5038.89000 | 5010.00000 | 5012.35000 | 209.6559 | 1052585.8000 | 5020.53983 2013-12-15 06:35:00 | 5012.00000 | 5025.00000 | 5012.00000 | 5023.00000 | 156.7609 | 786616.6500 | 5017.94003 2013-12-15 06:40:00 | 5023.01000 | 5028.00000 | 5008.00000 | 5013.47000 | 336.2569 | 1687451.2600 | 5018.33979 2013-12-15 06:45:00 | 5015.54000 | 5025.00000 | 5012.70000 | 5019.78000 | 231.8522 | 1163520.0800 | 5018.37010 2013-12-15 06:50:00 | 5018.79000 | 5035.00000 | 5018.00000 | 5034.00000 | 198.3581 | 996995.2500 | 5026.23992 2013-12-15 06:55:00 | 5034.67000 | 5050.00000 | 5020.00000 | 5034.00000 | 286.3109 | 1443041.2700 | 5040.12005 2013-12-15 07:00:00 | 5033.10000 | 5036.06000 | 5020.00000 | 5036.06000 | 174.5081 | 877646.7100 | 5029.25993 2013-12-15 07:05:00 | 5036.00000 | 5075.00000 | 5034.54000 | 5060.52000 | 594.3670 | 3004685.6300 | 5055.26965 2013-12-15 07:10:00 | 5067.06000 | 5089.00000 | 5060.00000 | 5061.90000 | 462.8103 | 2346702.8200 | 5070.55003 2013-12-15 07:15:00 | 5061.50000 | 5074.00000 | 5048.14000 | 5062.33000 | 335.0160 | 1694993.0300 | 5059.43973 2013-12-15 07:20:00 | 5062.35000 | 5094.99000 | 5060.03000 | 5077.24000 | 275.8740 | 1400215.2900 | 5075.56022 2013-12-15 07:25:00 | 5077.24000 | 5097.00000 | 5076.18000 | 5086.53000 | 459.6212 | 2338994.1300 | 5088.96011 2013-12-15 07:30:00 | 5089.97000 | 5148.50000 | 5086.00000 | 5129.76000 | 695.4125 | 3562188.0600 | 5122.41034 2013-12-15 07:35:00 | 5129.76000 | 5144.00000 | 5100.00000 | 5100.00000 | 518.4505 | 2652449.9000 | 5116.11005 2013-12-15 07:40:00 | 5098.00000 | 5100.00000 | 5071.10000 | 5088.00000 | 404.0901 | 2055582.1300 | 5086.94001 2013-12-15 07:45:00 | 5088.00000 | 5119.50000 | 5086.00000 | 5104.66000 | 393.9970 | 2011401.7300 | 5105.11977 2013-12-15 07:50:00 | 5104.66000 | 5111.00000 | 5090.00000 | 5107.00000 | 370.7111 | 1890897.2000 | 5100.73008 2013-12-15 07:55:00 | 5107.71000 | 5109.00000 | 5085.00000 | 5088.10000 | 221.2319 | 1128665.3500 | 5101.73008 2013-12-15 08:00:00 | 5089.87000 | 5103.88000 | 5085.02000 | 5096.23000 | 185.3170 | 944475.3600 | 5096.53989 2013-12-15 08:05:00 | 5096.00000 | 5100.72000 | 5090.00000 | 5092.80000 | 113.5590 | 578821.5500 | 5097.09998 2013-12-15 08:10:00 | 5093.99000 | 5105.01000 | 5088.00000 | 5105.01000 | 348.4249 | 1775726.3000 | 5096.43965 2013-12-15 08:15:00 | 5106.00000 | 5115.00000 | 5095.29000 | 5111.78000 | 331.3689 | 1692562.7700 | 5107.78993 2013-12-15 08:20:00 | 5114.89000 | 5130.99000 | 5113.00000 | 5128.54000 | 275.8618 | 1412989.0800 | 5122.09010 2013-12-15 08:25:00 | 5128.54000 | 5132.99000 | 5111.00000 | 5131.68000 | 265.3958 | 1360716.1700 | 5127.11978 2013-12-15 08:30:00 | 5131.00000 | 5145.00000 | 5131.00000 | 5145.00000 | 294.2512 | 1512498.3900 | 5140.16007 2013-12-15 08:35:00 | 5144.14000 | 5145.49000 | 5111.00000 | 5116.00000 | 405.9943 | 2082434.3500 | 5129.22034 2013-12-15 08:40:00 | 5116.20000 | 5132.00000 | 5114.00000 | 5129.48000 | 179.8630 | 921831.9800 | 5125.19010 2013-12-15 08:45:00 | 5129.96000 | 5130.00000 | 5113.50000 | 5116.00000 | 293.1839 | 1502153.9700 | 5123.59022 2013-12-15 08:50:00 | 5116.00000 | 5127.99000 | 5113.48000 | 5123.84000 | 157.2961 | 805154.8800 | 5118.71988 2013-12-15 08:55:00 | 5123.07000 | 5123.97000 | 5110.00000 | 5112.00000 | 225.6709 | 1154371.9300 | 5115.29004 2013-12-15 09:00:00 | 5112.01000 | 5121.00000 | 5110.52000 | 5118.00000 | 124.0280 | 634704.3700 | 5117.42995 2013-12-15 09:05:00 | 5118.03000 | 5118.03000 | 5088.00000 | 5090.00000 | 347.0563 | 1770507.8600 | 5101.49975 2013-12-15 09:10:00 | 5090.54000 | 5102.99000 | 5070.00000 | 5072.00000 | 304.7642 | 1549643.6800 | 5084.73025 2013-12-15 09:15:00 | 5073.00000 | 5090.99000 | 5055.00000 | 5058.10000 | 235.2772 | 1192448.3700 | 5068.26987 2013-12-15 09:20:00 | 5058.98000 | 5080.00000 | 5058.97000 | 5079.99000 | 209.1668 | 1059574.3500 | 5065.68987 2013-12-15 09:25:00 | 5079.98000 | 5080.00000 | 5070.01000 | 5070.90000 | 132.5169 | 672781.5400 | 5076.94992 2013-12-15 09:30:00 | 5070.90000 | 5089.00000 | 5066.00000 | 5079.15000 | 164.0840 | 833000.4600 | 5076.67013 2013-12-15 09:35:00 | 5079.49000 | 5090.00000 | 5063.01000 | 5072.00000 | 195.7521 | 994021.4800 | 5077.96008 2013-12-15 09:40:00 | 5073.01000 | 5078.98000 | 5057.00000 | 5073.12000 | 239.5659 | 1214445.9500 | 5069.35981 2013-12-15 09:45:00 | 5073.08000 | 5073.08000 | 5050.00000 | 5055.09000 | 377.4493 | 1908497.0400 | 5056.29995 2013-12-15 09:50:00 | 5055.00000 | 5055.00000 | 5039.96000 | 5049.97000 | 300.6451 | 1517424.6800 | 5047.22971 2013-12-15 09:55:00 | 5047.99000 | 5053.99000 | 5040.00000 | 5040.00000 | 154.8470 | 781481.6000 | 5046.79991 2013-12-15 10:00:00 | 5040.00000 | 5060.00000 | 5031.01000 | 5045.97000 | 185.7339 | 936763.7600 | 5043.58014 2013-12-15 10:05:00 | 5045.50000 | 5050.00000 | 5042.11000 | 5048.00000 | 154.1729 | 778021.2500 | 5046.42009 2013-12-15 10:10:00 | 5047.02000 | 5070.00000 | 5047.02000 | 5064.99000 | 235.0999 | 1189102.2100 | 5057.85999 2013-12-15 10:15:00 | 5064.90000 | 5064.99000 | 5048.02000 | 5061.39000 | 172.5840 | 873209.5600 | 5059.62014 2013-12-15 10:20:00 | 5058.23000 | 5062.94000 | 5058.23000 | 5062.93000 | 52.3890 | 265136.3600 | 5060.91999 2013-12-15 10:25:00 | 5062.93000 | 5072.00000 | 5062.93000 | 5071.99000 | 157.1100 | 795978.9200 | 5066.38000 2013-12-15 10:30:00 | 5071.99000 | 5088.49000 | 5070.01000 | 5075.90000 | 174.0278 | 883676.8100 | 5077.78993 2013-12-15 10:35:00 | 5074.10000 | 5087.00000 | 5070.70000 | 5076.12000 | 185.8320 | 943275.8400 | 5075.96007 2013-12-15 10:40:00 | 5076.11000 | 5087.76000 | 5075.90000 | 5087.71000 | 133.5860 | 678925.3800 | 5082.30989 2013-12-15 10:45:00 | 5087.71000 | 5094.87000 | 5085.48000 | 5090.89000 | 273.0501 | 1389988.6300 | 5090.60000 2013-12-15 10:50:00 | 5090.11000 | 5099.00000 | 5090.00000 | 5092.62000 | 292.7450 | 1490947.1800 | 5092.98971 2013-12-15 10:55:00 | 5092.62000 | 5092.62000 | 5072.90000 | 5085.00000 | 274.7468 | 1396546.3400 | 5083.02983 2013-12-15 11:00:00 | 5085.00000 | 5090.00000 | 5076.04000 | 5080.00000 | 183.4169 | 932478.7800 | 5083.92989 2013-12-15 11:05:00 | 5084.99000 | 5087.00000 | 5070.00000 | 5084.09000 | 120.1280 | 610493.8600 | 5082.02995 2013-12-15 11:10:00 | 5084.08000 | 5085.78000 | 5080.47000 | 5080.48000 | 82.6551 | 420236.5600 | 5084.21992 2013-12-15 11:15:00 | 5080.48000 | 5083.98000 | 5066.00000 | 5073.52000 | 123.9469 | 628703.5400 | 5072.35993 2013-12-15 11:20:00 | 5073.74000 | 5073.74000 | 5062.03000 | 5064.29000 | 136.1070 | 689477.3400 | 5065.69992 2013-12-15 11:25:00 | 5064.99000 | 5078.99000 | 5064.98000 | 5077.20000 | 69.9920 | 355126.5800 | 5073.82003 2013-12-15 11:30:00 | 5077.20000 | 5077.43000 | 5060.00000 | 5060.70000 | 114.9859 | 582614.2100 | 5066.82991 2013-12-15 11:35:00 | 5060.71000 | 5087.00000 | 5057.10000 | 5070.37000 | 204.3051 | 1035767.4800 | 5069.70980 2013-12-15 11:40:00 | 5066.16000 | 5069.42000 | 5055.00000 | 5056.72000 | 139.3210 | 705133.0000 | 5061.21003 2013-12-15 11:45:00 | 5055.16000 | 5070.00000 | 5050.00000 | 5050.00000 | 242.7549 | 1227125.8600 | 5054.99975 2013-12-15 11:50:00 | 5050.00000 | 5050.00000 | 5040.00000 | 5042.00000 | 234.4519 | 1182699.9100 | 5044.53009 2013-12-15 11:55:00 | 5042.98000 | 5045.00000 | 5032.00000 | 5044.84000 | 268.5968 | 1353225.3200 | 5038.12983 2013-12-15 12:00:00 | 5040.61000 | 5065.20000 | 5040.60000 | 5044.98000 | 231.4428 | 1169299.9800 | 5052.22013 2013-12-15 12:05:00 | 5043.90000 | 5057.98000 | 5040.00000 | 5044.54000 | 257.9617 | 1302557.2200 | 5049.42009 2013-12-15 12:10:00 | 5042.02000 | 5053.00000 | 5040.00000 | 5046.03000 | 209.3889 | 1056758.3800 | 5046.86995 2013-12-15 12:15:00 | 5046.04000 | 5058.00000 | 5041.00000 | 5058.00000 | 267.8819 | 1352940.1700 | 5050.51010 2013-12-15 12:20:00 | 5056.00000 | 5059.50000 | 5045.50000 | 5049.62000 | 144.0411 | 727721.5700 | 5052.18003 2013-12-15 12:25:00 | 5049.62000 | 5055.00000 | 5045.50000 | 5050.00000 | 90.5100 | 457218.7000 | 5051.58000 2013-12-15 12:30:00 | 5050.00000 | 5054.99000 | 5045.51000 | 5046.00000 | 170.4001 | 860462.3700 | 5049.66000 2013-12-15 12:35:00 | 5045.65000 | 5051.91000 | 5045.51000 | 5049.38000 | 43.8970 | 221636.2000 | 5049.00997 2013-12-15 12:40:00 | 5051.92000 | 5069.00000 | 5048.21000 | 5067.00000 | 220.0702 | 1113330.8200 | 5058.98001 2013-12-15 12:45:00 | 5067.00000 | 5069.35000 | 5053.08000 | 5061.24000 | 226.7271 | 1147941.7500 | 5063.09987 2013-12-15 12:50:00 | 5062.40000 | 5064.00000 | 5052.00000 | 5052.11000 | 150.7531 | 762667.3000 | 5059.05009 2013-12-15 12:55:00 | 5055.40000 | 5058.00000 | 5052.00000 | 5057.86000 | 112.7950 | 570033.3900 | 5053.70989 2013-12-15 13:00:00 | 5056.90000 | 5060.00000 | 5053.86000 | 5055.15000 | 89.0150 | 450039.2300 | 5055.76991 2013-12-15 13:05:00 | 5055.36000 | 5059.21000 | 5050.00000 | 5051.99000 | 194.6610 | 983559.6800 | 5052.68004 2013-12-15 13:10:00 | 5050.01000 | 5051.41000 | 5039.45000 | 5044.01000 | 272.2618 | 1373501.1100 | 5044.78010 2013-12-15 13:15:00 | 5044.02000 | 5054.00000 | 5042.24000 | 5050.01000 | 139.1669 | 702547.8300 | 5048.23991 2013-12-15 13:20:00 | 5050.01000 | 5051.00000 | 5045.94000 | 5048.22000 | 104.9469 | 529955.6300 | 5049.74994 2013-12-15 13:25:00 | 5048.22000 | 5050.46000 | 5047.76000 | 5050.46000 | 80.4750 | 406340.6300 | 5049.28008 2013-12-15 13:30:00 | 5050.56000 | 5052.00000 | 5045.00000 | 5049.89000 | 127.3741 | 643306.7400 | 5050.53010 2013-12-15 13:35:00 | 5049.43000 | 5050.00000 | 5041.11000 | 5044.50000 | 143.2421 | 722660.5800 | 5045.03006 2013-12-15 13:40:00 | 5045.10000 | 5050.00000 | 5035.00000 | 5035.65000 | 184.4150 | 929823.8400 | 5042.01982 2013-12-15 13:45:00 | 5038.00000 | 5045.03000 | 5035.00000 | 5039.00000 | 90.7430 | 457399.0300 | 5040.60005 2013-12-15 13:50:00 | 5039.00000 | 5039.44000 | 5023.00000 | 5024.50000 | 249.1142 | 1253313.3100 | 5031.08021 2013-12-15 13:55:00 | 5024.50000 | 5039.98000 | 5006.01000 | 5029.66000 | 588.2975 | 2949470.5600 | 5013.56971 2013-12-15 14:00:00 | 5027.00000 | 5040.00000 | 5010.12000 | 5022.01000 | 206.0359 | 1035062.4100 | 5023.69983 2013-12-15 14:05:00 | 5022.02000 | 5024.49000 | 5011.00000 | 5012.71000 | 238.4990 | 1196344.2400 | 5016.13995 2013-12-15 14:10:00 | 5012.70000 | 5076.00000 | 5011.00000 | 5055.00000 | 716.1556 | 3613255.2500 | 5045.34938 2013-12-15 14:15:00 | 5055.00000 | 5090.00000 | 5051.00000 | 5080.00000 | 489.5971 | 2484362.4700 | 5074.29972 2013-12-15 14:20:00 | 5077.00000 | 5080.00000 | 5056.00000 | 5075.00000 | 437.2911 | 2215758.5400 | 5067.01010 2013-12-15 14:25:00 | 5075.00000 | 5075.99000 | 5040.00000 | 5046.00000 | 256.3231 | 1296233.8300 | 5057.03016 2013-12-15 14:30:00 | 5047.50000 | 5049.99000 | 5032.12000 | 5043.00000 | 336.6137 | 1696442.4100 | 5039.73025 2013-12-15 14:35:00 | 5043.00000 | 5060.00000 | 5042.47000 | 5055.46000 | 211.5030 | 1068912.9500 | 5053.89013 2013-12-15 14:40:00 | 5055.22000 | 5058.99000 | 5046.23000 | 5057.51000 | 76.2171 | 384950.2200 | 5050.70996 2013-12-15 14:45:00 | 5057.51000 | 5062.00000 | 5054.00000 | 5060.00000 | 277.4422 | 1403496.7600 | 5058.70012 2013-12-15 14:50:00 | 5060.01000 | 5080.00000 | 5057.00000 | 5073.01000 | 278.1951 | 1410387.9200 | 5069.77973 2013-12-15 14:55:00 | 5073.01000 | 5088.78000 | 5060.01000 | 5088.78000 | 473.7569 | 2403340.2200 | 5072.93971 2013-12-15 15:00:00 | 5087.02000 | 5090.00000 | 5071.02000 | 5087.00000 | 369.8341 | 1880270.1400 | 5084.09030 2013-12-15 15:05:00 | 5087.00000 | 5120.10000 | 5087.00000 | 5096.00000 | 660.8710 | 3373257.3500 | 5104.26013 2013-12-15 15:10:00 | 5096.00000 | 5138.00000 | 5090.00000 | 5119.74000 | 636.0828 | 3251744.6900 | 5112.14035 2013-12-15 15:15:00 | 5125.01000 | 5137.77000 | 5118.46000 | 5130.99000 | 701.8832 | 3599706.3100 | 5128.64043 2013-12-15 15:20:00 | 5130.97000 | 5130.97000 | 5100.01000 | 5116.01000 | 373.4623 | 1909419.4100 | 5112.75017 2013-12-15 15:25:00 | 5116.00000 | 5129.00000 | 5115.00000 | 5128.29000 | 311.6110 | 1596442.3600 | 5123.19006 2013-12-15 15:30:00 | 5126.79000 | 5130.00000 | 5117.00000 | 5125.00000 | 403.6242 | 2068876.6700 | 5125.75033 2013-12-15 15:35:00 | 5129.00000 | 5136.00000 | 5125.00000 | 5135.50000 | 397.4302 | 2039249.9000 | 5131.09001 2013-12-15 15:40:00 | 5136.00000 | 5180.00000 | 5135.00000 | 5162.58000 | 710.0407 | 3658001.7700 | 5151.82009 2013-12-15 15:45:00 | 5165.00000 | 5189.90000 | 5160.00000 | 5187.99000 | 540.9831 | 2796131.0200 | 5168.61033 2013-12-15 15:50:00 | 5187.99000 | 5247.00000 | 5178.01000 | 5230.00000 | 772.2858 | 4031725.0800 | 5220.50937 2013-12-15 15:55:00 | 5230.00000 | 5247.00000 | 5206.11000 | 5240.00000 | 790.0810 | 4127256.6300 | 5223.84015 2013-12-15 16:00:00 | 5242.16000 | 5298.00000 | 5239.00000 | 5285.00000 | 838.2464 | 4416384.2800 | 5268.59942 2013-12-15 16:05:00 | 5285.00000 | 5300.50000 | 5265.00000 | 5300.00000 | 1129.3728 | 5970362.3500 | 5286.44060 2013-12-15 16:10:00 | 5300.00000 | 5335.80000 | 5300.00000 | 5324.89000 | 826.0726 | 4396449.4300 | 5322.11040 2013-12-15 16:15:00 | 5326.00000 | 5326.00000 | 5221.11000 | 5240.00000 | 814.9289 | 4309140.1700 | 5287.74983 2013-12-15 16:20:00 | 5240.00000 | 5250.00000 | 5200.00000 | 5247.00000 | 690.9994 | 3612109.4900 | 5227.36992 2013-12-15 16:25:00 | 5231.11000 | 5247.90000 | 5217.00000 | 5218.51000 | 422.6649 | 2210305.0000 | 5229.44959 2013-12-15 16:30:00 | 5217.00000 | 5217.00000 | 5180.00000 | 5191.01000 | 585.6349 | 3044557.2800 | 5198.72942 2013-12-15 16:35:00 | 5191.79000 | 5196.99000 | 5161.01000 | 5180.00000 | 520.7078 | 2696344.7600 | 5178.22978 2013-12-15 16:40:00 | 5182.03000 | 5218.89000 | 5173.00000 | 5215.00000 | 345.7887 | 1797174.6000 | 5197.31991 2013-12-15 16:45:00 | 5215.71000 | 5249.90000 | 5210.00000 | 5228.80000 | 560.3325 | 2934287.8500 | 5236.69027 2013-12-15 16:50:00 | 5223.10000 | 5230.00000 | 5180.00000 | 5221.99000 | 464.5874 | 2422511.6500 | 5214.32976 2013-12-15 16:55:00 | 5221.99000 | 5229.51000 | 5202.61000 | 5202.61000 | 291.4421 | 1519608.5400 | 5214.10012 2013-12-15 17:00:00 | 5206.00000 | 5209.42000 | 5182.01000 | 5200.00000 | 428.0479 | 2225215.4300 | 5198.51983 2013-12-15 17:05:00 | 5199.93000 | 5217.99000 | 5195.55000 | 5214.68000 | 141.1870 | 735181.8000 | 5207.14992 2013-12-15 17:10:00 | 5213.33000 | 5215.57000 | 5200.00000 | 5211.87000 | 247.9619 | 1291412.7900 | 5208.11009 2013-12-15 17:15:00 | 5211.88000 | 5214.00000 | 5201.03000 | 5210.10000 | 143.4041 | 747195.5300 | 5210.42011 2013-12-15 17:20:00 | 5209.95000 | 5211.00000 | 5204.00000 | 5207.99000 | 120.6770 | 628479.9500 | 5207.94993 2013-12-15 17:25:00 | 5206.90000 | 5210.00000 | 5201.00000 | 5205.00000 | 98.4350 | 512451.6100 | 5205.98991 2013-12-15 17:30:00 | 5205.01000 | 5206.00000 | 5186.20000 | 5186.20000 | 204.0000 | 1059994.4400 | 5196.05000 2013-12-15 17:35:00 | 5189.01000 | 5191.00000 | 5166.00000 | 5175.00000 | 206.9348 | 1071299.5200 | 5176.98979 2013-12-15 17:40:00 | 5175.00000 | 5175.00000 | 5133.00000 | 5149.46000 | 276.2279 | 1422919.1300 | 5151.24989 2013-12-15 17:45:00 | 5135.40000 | 5179.31000 | 5130.00000 | 5168.97000 | 452.4324 | 2328633.3400 | 5146.92021 2013-12-15 17:50:00 | 5168.97000 | 5220.99000 | 5130.00000 | 5162.99000 | 344.6040 | 1779080.2000 | 5162.68027 2013-12-15 17:55:00 | 5164.60000 | 5198.00000 | 5143.00000 | 5170.02000 | 250.3970 | 1292043.2800 | 5159.97985 2013-12-15 18:00:00 | 5170.03000 | 5185.00000 | 5162.00000 | 5170.83000 | 170.2241 | 880945.3200 | 5175.21013 2013-12-15 18:05:00 | 5170.21000 | 5183.00000 | 5165.00000 | 5170.98000 | 75.3440 | 389832.0400 | 5174.03006 2013-12-15 18:10:00 | 5172.97000 | 5240.00000 | 5171.81000 | 5208.03000 | 284.1562 | 1479231.9400 | 5205.69979 2013-12-15 18:15:00 | 5205.00000 | 5210.00000 | 5189.32000 | 5198.99000 | 126.3590 | 657127.2400 | 5200.47997 2013-12-15 18:20:00 | 5199.00000 | 5237.00000 | 5198.01000 | 5214.03000 | 259.7571 | 1356435.7100 | 5221.93985 2013-12-15 18:25:00 | 5218.01000 | 5239.99000 | 5210.00000 | 5223.96000 | 143.3370 | 748944.3500 | 5225.05992 2013-12-15 18:30:00 | 5223.96000 | 5228.00000 | 5210.00000 | 5218.82000 | 75.3371 | 393027.4100 | 5216.91996 2013-12-15 18:35:00 | 5217.77000 | 5218.80000 | 5210.10000 | 5216.16000 | 57.6949 | 300860.6900 | 5214.67994 2013-12-15 18:40:00 | 5215.95000 | 5219.00000 | 5214.10000 | 5217.96000 | 36.7820 | 191859.2800 | 5216.12001 2013-12-15 18:45:00 | 5217.96000 | 5219.00000 | 5210.00000 | 5218.99000 | 62.1700 | 324120.8700 | 5213.46000 2013-12-15 18:50:00 | 5218.99000 | 5219.00000 | 5211.01000 | 5214.57000 | 23.9290 | 124804.7100 | 5215.63000 2013-12-15 18:55:00 | 5213.71000 | 5214.58000 | 5206.00000 | 5208.61000 | 76.5650 | 398855.2400 | 5209.36993 2013-12-15 19:00:00 | 5206.58000 | 5228.00000 | 5206.58000 | 5226.00000 | 99.3200 | 518247.5300 | 5217.96000 2013-12-15 19:05:00 | 5224.02000 | 5226.60000 | 5208.52000 | 5226.03000 | 40.8450 | 213193.8600 | 5219.57996 2013-12-15 19:10:00 | 5226.58000 | 5226.60000 | 5213.61000 | 5220.11000 | 35.0400 | 182977.2100 | 5221.95000 2013-12-15 19:15:00 | 5221.42000 | 5242.00000 | 5213.09000 | 5232.83000 | 89.3131 | 466764.3000 | 5226.16005 2013-12-15 19:20:00 | 5233.45000 | 5235.00000 | 5230.10000 | 5235.00000 | 26.7490 | 139973.1400 | 5232.83999 2013-12-15 19:25:00 | 5235.00000 | 5248.00000 | 5235.00000 | 5247.89000 | 162.4850 | 852495.3300 | 5246.60984 2013-12-15 19:30:00 | 5247.89000 | 5250.00000 | 5244.81000 | 5249.46000 | 185.6380 | 974337.8700 | 5248.58993 2013-12-15 19:35:00 | 5248.45000 | 5283.00000 | 5248.45000 | 5281.00000 | 134.7409 | 709490.3400 | 5265.59002 2013-12-15 19:40:00 | 5282.75000 | 5287.02000 | 5253.04000 | 5270.00000 | 67.7970 | 357777.4900 | 5277.18996 2013-12-15 19:45:00 | 5268.03000 | 5268.03000 | 5242.09000 | 5243.45000 | 49.1570 | 258059.3400 | 5249.69997 2013-12-15 19:50:00 | 5243.45000 | 5277.99000 | 5243.01000 | 5272.92000 | 70.5440 | 370512.4500 | 5252.22005 2013-12-15 19:55:00 | 5270.91000 | 5272.92000 | 5249.01000 | 5260.86000 | 40.3560 | 212313.3500 | 5261.00997 2013-12-15 20:00:00 | 5260.88000 | 5266.00000 | 5258.37000 | 5260.10000 | 27.8490 | 146491.5700 | 5260.20999 2013-12-15 20:05:00 | 5260.47000 | 5267.25000 | 5260.10000 | 5265.12000 | 20.4580 | 107642.8300 | 5261.64999 2013-12-15 20:10:00 | 5265.12000 | 5268.00000 | 5265.00000 | 5267.96000 | 70.8291 | 373103.4400 | 5267.65999 2013-12-15 20:15:00 | 5267.96000 | 5270.00000 | 5260.10000 | 5260.52000 | 57.4570 | 302451.4500 | 5263.95997 2013-12-15 20:20:00 | 5260.52000 | 5269.50000 | 5260.10000 | 5265.40000 | 26.6150 | 140095.8700 | 5263.78997 2013-12-15 20:25:00 | 5268.10000 | 5268.54000 | 5260.00000 | 5261.03000 | 105.5570 | 555359.7400 | 5261.22994 2013-12-15 20:30:00 | 5260.92000 | 5267.87000 | 5244.00000 | 5260.00000 | 68.1790 | 358478.6100 | 5257.89999 2013-12-15 20:35:00 | 5260.00000 | 5264.80000 | 5258.90000 | 5262.99000 | 29.6790 | 156151.2000 | 5261.33999 2013-12-15 20:40:00 | 5262.10000 | 5262.10000 | 5216.11000 | 5221.41000 | 105.6750 | 552821.0100 | 5231.32990 2013-12-15 20:45:00 | 5221.79000 | 5244.75000 | 5221.79000 | 5238.24000 | 69.5790 | 363944.2900 | 5230.65999 2013-12-15 20:50:00 | 5238.25000 | 5240.00000 | 5234.11000 | 5237.52000 | 33.4610 | 175262.5300 | 5237.82001 2013-12-15 20:55:00 | 5238.80000 | 5242.90000 | 5237.00000 | 5239.53000 | 22.4010 | 117359.1200 | 5239.01000 2013-12-15 21:00:00 | 5239.50000 | 5244.75000 | 5238.11000 | 5241.57000 | 21.5740 | 113044.5700 | 5239.85002 2013-12-15 21:05:00 | 5241.57000 | 5241.58000 | 5240.61000 | 5240.76000 | 13.6740 | 71668.3600 | 5241.21001 2013-12-15 21:10:00 | 5240.76000 | 5240.76000 | 5215.00000 | 5228.01000 | 85.5980 | 447508.0600 | 5228.01997 2013-12-15 21:15:00 | 5228.01000 | 5248.00000 | 5215.00000 | 5244.75000 | 49.6390 | 259405.4600 | 5225.83999 2013-12-15 21:20:00 | 5245.86000 | 5250.00000 | 5244.77000 | 5249.39000 | 20.0920 | 105469.2400 | 5249.32001 2013-12-15 21:25:00 | 5249.21000 | 5276.68000 | 5247.68000 | 5276.67000 | 26.3720 | 138741.9400 | 5260.96001 2013-12-15 21:30:00 | 5276.67000 | 5276.67000 | 5216.42000 | 5249.45000 | 50.8500 | 267643.2400 | 5263.39000 2013-12-15 21:35:00 | 5249.45000 | 5268.50000 | 5238.10000 | 5247.00000 | 82.0969 | 431737.1800 | 5258.86995 2013-12-15 21:40:00 | 5267.48000 | 5267.48000 | 5240.00000 | 5245.00000 | 15.5610 | 81672.1000 | 5248.51000 2013-12-15 21:45:00 | 5241.20000 | 5259.80000 | 5241.20000 | 5257.30000 | 37.6310 | 197498.9800 | 5248.31001 2013-12-15 21:50:00 | 5257.29000 | 5267.97000 | 5250.00000 | 5255.86000 | 38.3780 | 201954.9900 | 5262.25999 2013-12-15 21:55:00 | 5255.86000 | 5263.55000 | 5250.00000 | 5263.55000 | 55.6880 | 292831.8100 | 5258.43998 2013-12-15 22:00:00 | 5261.90000 | 5267.96000 | 5261.90000 | 5267.44000 | 30.7010 | 161625.9400 | 5264.52001 2013-12-15 22:05:00 | 5267.44000 | 5268.00000 | 5261.12000 | 5266.00000 | 41.4350 | 218232.7200 | 5266.86996 2013-12-15 22:10:00 | 5265.99000 | 5268.00000 | 5264.00000 | 5268.00000 | 22.1980 | 116904.7900 | 5266.45999 2013-12-15 22:15:00 | 5267.90000 | 5268.00000 | 5266.26000 | 5266.26000 | 28.6440 | 150883.4300 | 5267.54002 2013-12-15 22:20:00 | 5266.27000 | 5290.00000 | 5258.63000 | 5287.44000 | 123.1711 | 650055.1800 | 5277.66003 2013-12-15 22:25:00 | 5290.00000 | 5290.00000 | 5240.50000 | 5277.22000 | 96.5320 | 509070.2100 | 5273.59004 2013-12-15 22:30:00 | 5277.25000 | 5279.98000 | 5252.50000 | 5276.27000 | 51.3320 | 270043.5200 | 5260.72002 2013-12-15 22:35:00 | 5277.61000 | 5280.00000 | 5259.10000 | 5265.92000 | 48.1050 | 253701.5500 | 5273.90995 2013-12-15 22:40:00 | 5265.02000 | 5267.50000 | 5261.52000 | 5266.00000 | 54.4460 | 286718.7300 | 5266.10996 2013-12-15 22:45:00 | 5265.98000 | 5268.00000 | 5264.44000 | 5266.90000 | 57.9150 | 304962.8100 | 5265.69994 2013-12-15 22:50:00 | 5266.90000 | 5280.00000 | 5266.90000 | 5278.48000 | 61.5470 | 324492.8100 | 5272.27996 2013-12-15 22:55:00 | 5278.88000 | 5285.00000 | 5269.17000 | 5278.98000 | 68.5831 | 362213.2200 | 5281.38004 2013-12-15 23:00:00 | 5277.90000 | 5284.00000 | 5268.46000 | 5281.89000 | 73.3559 | 386930.5800 | 5274.69994 2013-12-15 23:05:00 | 5280.90000 | 5299.99000 | 5280.10000 | 5299.99000 | 217.5588 | 1151395.2400 | 5292.33995 2013-12-15 23:10:00 | 5299.99000 | 5319.03000 | 5288.61000 | 5315.00000 | 430.2622 | 2280932.0400 | 5301.26018 2013-12-15 23:15:00 | 5310.99000 | 5320.00000 | 5300.00000 | 5315.00000 | 286.4312 | 1521407.9600 | 5311.60006 2013-12-15 23:20:00 | 5315.97000 | 5319.49000 | 5300.00000 | 5311.54000 | 121.3909 | 644212.0400 | 5306.92002 2013-12-15 23:25:00 | 5312.99000 | 5319.95000 | 5305.00000 | 5319.40000 | 139.2249 | 740332.6500 | 5317.52987 2013-12-15 23:30:00 | 5319.41000 | 5320.00000 | 5300.09000 | 5306.00000 | 175.9592 | 934351.8900 | 5310.04997 2013-12-15 23:35:00 | 5306.00000 | 5314.93000 | 5300.00000 | 5311.97000 | 191.5220 | 1015945.7500 | 5304.59007 2013-12-15 23:40:00 | 5311.97000 | 5315.64000 | 5267.90000 | 5276.21000 | 302.0629 | 1601111.4300 | 5300.59016 2013-12-15 23:45:00 | 5275.00000 | 5309.99000 | 5275.00000 | 5297.10000 | 134.0440 | 709356.7600 | 5291.97010 2013-12-15 23:50:00 | 5293.42000 | 5299.00000 | 5277.00000 | 5284.15000 | 133.6550 | 706298.3900 | 5284.48987 2013-12-15 23:55:00 | 5281.01000 | 5300.00000 | 5270.03000 | 5293.48000 | 142.7340 | 754427.4500 | 5285.55011 2013-12-16 00:00:00 | 5293.60000 | 5300.00000 | 5275.00000 | 5276.07000 | 134.6201 | 711411.9600 | 5284.59000