Spreadsheet: 127032d1320137955-excel-2007-copy-cell-data-test2
Sheet: Sheet1

DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOLUME
2010-12-02 00:00:00 | 00:00:00 | 5877 | 5990 | 5875 | 5983 | 847340
2010-12-03 00:00:00 | 00:00:00 | 6024 | 6036.5 | 5992.4 | 6026 | 674300
2010-12-04 00:00:00 | 00:00:00 | 6030 | 6033 | 5973.95 | 6020.95 | 751760
2010-12-07 00:00:00 | 00:00:00 | 6037 | 6093.95 | 5988 | 5993.95 | 891240
2010-12-08 00:00:00 | 00:00:00 | 6000.15 | 6020 | 5957 | 6017 | 782640
2010-12-09 00:00:00 | 00:00:00 | 5982 | 5982 | 5896.7 | 5926 | 980780
2010-12-10 00:00:00 | 00:00:00 | 5935.65 | 5940 | 5757.95 | 5788.1 | 1157520
2010-12-11 00:00:00 | 00:00:00 | 5778 | 5887.2 | 5750 | 5875 | 1008100
2010-12-14 00:00:00 | 00:00:00 | 5877 | 5939.7 | 5799.95 | 5933 | 1008460
2010-12-15 00:00:00 | 00:00:00 | 5934 | 5968 | 5907.5 | 5960 | 735780
2010-12-16 00:00:00 | 00:00:00 | 5942.2 | 5953 | 5873.9 | 5893.25 | 897320
2010-12-17 00:00:00 | 00:00:00 | 5906 | 5978.5 | 5864 | 5961 | 963800
2010-12-21 00:00:00 | 00:00:00 | 5940 | 5998.8 | 5904.55 | 5957.95 | 820140
2010-12-22 00:00:00 | 00:00:00 | 5970.35 | 6021.8 | 5970.35 | 6013.05 | 542920
2010-12-23 00:00:00 | 00:00:00 | 6017 | 6041.05 | 5979 | 5996.4 | 622560
2010-12-24 00:00:00 | 00:00:00 | 6000 | 6010 | 5982 | 5997 | 360860
2010-12-25 00:00:00 | 00:00:00 | 5977.8 | 6041.95 | 5972.2 | 6041.85 | 534320
2010-12-28 00:00:00 | 00:00:00 | 6069.95 | 6089.15 | 6034 | 6039 | 157720
2010-12-29 00:00:00 | 00:00:00 | 6049.3 | 6053.8 | 6027 | 6045 | 112900
2010-12-30 00:00:00 | 00:00:00 | 6051.75 | 6116 | 6045.55 | 6116 | 317860
2010-12-31 00:00:00 | 00:00:00 | 6114.3 | 6139 | 6109.05 | 6127 | 344000
2011-01-01 00:00:00 | 00:00:00 | 6132 | 6180.4 | 6132 | 6164 | 456920
2011-01-04 00:00:00 | 00:00:00 | 6196.25 | 6205.55 | 6175.75 | 6183 | 414580
2011-01-05 00:00:00 | 00:00:00 | 6201.2 | 6208 | 6148.7 | 6157 | 763900
2011-01-06 00:00:00 | 00:00:00 | 6150.1 | 6150.1 | 6088 | 6099.7 | 784840
2011-01-07 00:00:00 | 00:00:00 | 6120 | 6125.35 | 6047 | 6072 | 715140
2011-01-08 00:00:00 | 00:00:00 | 6065 | 6071.2 | 5892 | 5899 | 1154920
2011-01-11 00:00:00 | 00:00:00 | 5905.15 | 5910 | 5747.15 | 5756 | 1163000
2011-01-12 00:00:00 | 00:00:00 | 5776.6 | 5841 | 5699.3 | 5812.5 | 1333460
2011-01-13 00:00:00 | 00:00:00 | 5802.1 | 5884 | 5713.2 | 5869 | 1314260
2011-01-14 00:00:00 | 00:00:00 | 5863 | 5867.05 | 5736.85 | 5763 | 1225500
2011-01-15 00:00:00 | 00:00:00 | 5758 | 5856.6 | 5638 | 5645 | 1763160
2011-01-18 00:00:00 | 00:00:00 | 5647.1 | 5701.9 | 5628.65 | 5660 | 909620
2011-01-19 00:00:00 | 00:00:00 | 5680 | 5740.25 | 5674.05 | 5739 | 897940
2011-01-20 00:00:00 | 00:00:00 | 5735 | 5753.55 | 5662.1 | 5694 | 841480
2011-01-21 00:00:00 | 00:00:00 | 5656 | 5741.1 | 5633 | 5724 | 953900
2011-01-22 00:00:00 | 00:00:00 | 5698.45 | 5716.7 | 5670 | 5700 | 642340
2011-01-25 00:00:00 | 00:00:00 | 5708.55 | 5757 | 5696 | 5741 | 651200
2011-01-26 00:00:00 | 00:00:00 | 5759.8 | 5794.5 | 5677.55 | 5680.55 | 827560
2011-01-28 00:00:00 | 00:00:00 | 5708.5 | 5712 | 5596.55 | 5603.15 | 626920
2011-01-29 00:00:00 | 00:00:00 | 5614 | 5622 | 5486 | 5544 | 1190840
2011-02-01 00:00:00 | 00:00:00 | 5473.65 | 5542.5 | 5439.9 | 5525 | 1117140
2011-02-02 00:00:00 | 00:00:00 | 5535.6 | 5540 | 5412.5 | 5424.95 | 1159160
2011-02-03 00:00:00 | 00:00:00 | 5478.2 | 5509 | 5423 | 5432.25 | 1092000
2011-02-04 00:00:00 | 00:00:00 | 5435 | 5546.15 | 5425 | 5539.6 | 1097700
2011-02-05 00:00:00 | 00:00:00 | 5530 | 5564.95 | 5358 | 5379 | 1506240
2011-02-08 00:00:00 | 00:00:00 | 5400 | 5442.4 | 5374.7 | 5407 | 872100
2011-02-09 00:00:00 | 00:00:00 | 5410 | 5415.7 | 5305 | 5319 | 944280
2011-02-10 00:00:00 | 00:00:00 | 5295 | 5347 | 5228.3 | 5284.9 | 1316500
2011-02-11 00:00:00 | 00:00:00 | 5255 | 5285 | 5210.15 | 5226 | 1213640
2011-02-12 00:00:00 | 00:00:00 | 5236 | 5329.35 | 5175.1 | 5313 | 1280000
2011-02-15 00:00:00 | 00:00:00 | 5345 | 5466.75 | 5343.65 | 5458 | 1039360
2011-02-16 00:00:00 | 00:00:00 | 5461.6 | 5504 | 5397.7 | 5477.7 | 1095980
2011-02-17 00:00:00 | 00:00:00 | 5471.05 | 5508 | 5459.35 | 5494 | 693940
2011-02-18 00:00:00 | 00:00:00 | 5486.35 | 5550 | 5460.5 | 5549.85 | 714580
2011-02-19 00:00:00 | 00:00:00 | 5564.35 | 5588.9 | 5436.05 | 5464.35 | 1177400
2011-02-22 00:00:00 | 00:00:00 | 5456 | 5537.85 | 5411.1 | 5533 | 905240
2011-02-23 00:00:00 | 00:00:00 | 5492 | 5519.25 | 5429.1 | 5473 | 1012740
2011-02-24 00:00:00 | 00:00:00 | 5454 | 5500 | 5427.1 | 5438.25 | 703920
2011-02-25 00:00:00 | 00:00:00 | 5426.9 | 5426.9 | 5250 | 5262 | 781080
2011-02-26 00:00:00 | 00:00:00 | 5320 | 5345 | 5231 | 5325 | 1444780
2011-03-01 00:00:00 | 00:00:00 | 5325 | 5498 | 5310.6 | 5343 | 2339760
2011-03-02 00:00:00 | 00:00:00 | 5380 | 5555 | 5377.95 | 5551.05 | 1572200
2011-03-04 00:00:00 | 00:00:00 | 5501 | 5595.55 | 5481.2 | 5552 | 1652800
2011-03-05 00:00:00 | 00:00:00 | 5590.65 | 5610.3 | 5519.7 | 5546 | 1203160
2011-03-08 00:00:00 | 00:00:00 | 5492 | 5493.8 | 5404.05 | 5481 | 1462780
2011-03-09 00:00:00 | 00:00:00 | 5470 | 5547.5 | 5470 | 5538 | 1094680
2011-03-10 00:00:00 | 00:00:00 | 5550 | 5570.95 | 5479.3 | 5532.2 | 1376440
2011-03-11 00:00:00 | 00:00:00 | 5506.65 | 5513.7 | 5468 | 5505.6 | 1096500
2011-03-12 00:00:00 | 00:00:00 | 5470 | 5513.5 | 5414.7 | 5461.4 | 1546980
2011-03-15 00:00:00 | 00:00:00 | 5453.35 | 5561 | 5448.5 | 5557.65 | 1152600
2011-03-16 00:00:00 | 00:00:00 | 5415.75 | 5504.15 | 5377 | 5459.35 | 2232520
2011-03-17 00:00:00 | 00:00:00 | 5484.6 | 5551.5 | 5484.6 | 5528.95 | 1079080
2011-03-18 00:00:00 | 00:00:00 | 5486 | 5527.35 | 5451 | 5476.2 | 1431740
2011-03-19 00:00:00 | 00:00:00 | 5489.9 | 5500 | 5381 | 5383.1 | 1382960
2011-03-22 00:00:00 | 00:00:00 | 5415.4 | 5423.5 | 5358.25 | 5386 | 1155960
2011-03-23 00:00:00 | 00:00:00 | 5403.2 | 5447.3 | 5388.1 | 5438 | 973180
2011-03-24 00:00:00 | 00:00:00 | 5424 | 5504.9 | 5419 | 5503.05 | 1111040
2011-03-25 00:00:00 | 00:00:00 | 5516.1 | 5552.4 | 5511.3 | 5549.8 | 711260
2011-03-26 00:00:00 | 00:00:00 | 5575.2 | 5692.95 | 5572.1 | 5677.25 | 1065700
2011-03-29 00:00:00 | 00:00:00 | 5668 | 5724.95 | 5664 | 5705 | 853400
2011-03-30 00:00:00 | 00:00:00 | 5696 | 5786.55 | 5696 | 5755.25 | 740120
2011-03-31 00:00:00 | 00:00:00 | 5778.3 | 5815 | 5772.55 | 5815 | 522780
2011-04-01 00:00:00 | 00:00:00 | 5810.2 | 5879 | 5785 | 5835.85 | 684520
2011-04-02 00:00:00 | 00:00:00 | 5868.35 | 5884 | 5838 | 5862.95 | 779800
2011-04-05 00:00:00 | 00:00:00 | 5875 | 5955 | 5850.4 | 5948 | 896940
2011-04-06 00:00:00 | 00:00:00 | 5949 | 5949 | 5872.15 | 5926 | 1040940
2011-04-07 00:00:00 | 00:00:00 | 5939.3 | 5970 | 5882.5 | 5910.35 | 1037800
2011-04-08 00:00:00 | 00:00:00 | 5915.65 | 5931.9 | 5881.45 | 5902.95 | 654480
2011-04-09 00:00:00 | 00:00:00 | 5906 | 5926 | 5834 | 5859 | 1066340
2011-04-12 00:00:00 | 00:00:00 | 5835.7 | 5846.65 | 5798 | 5800.8 | 773160
2011-04-14 00:00:00 | 00:00:00 | 5771 | 5948 | 5757 | 5944 | 1261560
2011-04-16 00:00:00 | 00:00:00 | 5914.95 | 5919.75 | 5821.7 | 5827 | 1269500
2011-04-19 00:00:00 | 00:00:00 | 5835.75 | 5920 | 5728.2 | 5738.75 | 1661540
2011-04-20 00:00:00 | 00:00:00 | 5715 | 5781 | 5708 | 5761 | 1029720
2011-04-21 00:00:00 | 00:00:00 | 5795 | 5874.95 | 5770 | 5874 | 1103000
2011-04-22 00:00:00 | 00:00:00 | 5901.35 | 5930.35 | 5880.55 | 5902 | 797200
2011-04-26 00:00:00 | 00:00:00 | 5890 | 5923.95 | 5878 | 5878.75 | 475160
2011-04-27 00:00:00 | 00:00:00 | 5868.5 | 5907.8 | 5793 | 5874.3 | 1115840
2011-04-28 00:00:00 | 00:00:00 | 5898 | 5898 | 5822.05 | 5835.2 | 623440
2011-04-29 00:00:00 | 00:00:00 | 5858.7 | 5858.7 | 5776.3 | 5784.1 | 593980
2011-04-30 00:00:00 | 00:00:00 | 5796 | 5822.1 | 5722 | 5752.5 | 1066960
2011-05-03 00:00:00 | 00:00:00 | 5781 | 5787.7 | 5704.4 | 5720 | 874060
2011-05-04 00:00:00 | 00:00:00 | 5693.75 | 5725 | 5560.05 | 5563 | 1419760
2011-05-05 00:00:00 | 00:00:00 | 5551.1 | 5591.3 | 5512 | 5538 | 1124180
2011-05-06 00:00:00 | 00:00:00 | 5529.4 | 5563 | 5445.1 | 5446.15 | 1054080
2011-05-07 00:00:00 | 00:00:00 | 5480.3 | 5572.85 | 5469 | 5551 | 1304340
2011-05-10 00:00:00 | 00:00:00 | 5575 | 5583.3 | 5502.5 | 5556 | 946400
2011-05-11 00:00:00 | 00:00:00 | 5554.3 | 5603.9 | 5517 | 5546.7 | 1121200
2011-05-12 00:00:00 | 00:00:00 | 5555.65 | 5576.85 | 5524.3 | 5562 | 675140
2011-05-13 00:00:00 | 00:00:00 | 5535 | 5576.9 | 5471.45 | 5484.35 | 1000700
2011-05-14 00:00:00 | 00:00:00 | 5490 | 5622.65 | 5465.7 | 5579 | 1583560
2011-05-17 00:00:00 | 00:00:00 | 5540 | 5540 | 5478 | 5489.3 | 840260
2011-05-18 00:00:00 | 00:00:00 | 5486.25 | 5521 | 5423 | 5450 | 993620
2011-05-19 00:00:00 | 00:00:00 | 5458.25 | 5461.8 | 5398.25 | 5428 | 402860
2011-05-20 00:00:00 | 00:00:00 | 5444.95 | 5445 | 5405 | 5432.95 | 510040
2011-05-21 00:00:00 | 00:00:00 | 5437 | 5521 | 5429 | 5482 | 1012040
2011-05-24 00:00:00 | 00:00:00 | 5442.95 | 5442.95 | 5366.6 | 5380.1 | 719020
2011-05-25 00:00:00 | 00:00:00 | 5385.25 | 5417.5 | 5360 | 5394 | 628960
2011-05-26 00:00:00 | 00:00:00 | 5373.9 | 5373.9 | 5330 | 5346.35 | 556700
2011-05-27 00:00:00 | 00:00:00 | 5368 | 5414.7 | 5354 | 5413 | 677420
2011-05-28 00:00:00 | 00:00:00 | 5425 | 5481 | 5425 | 5471 | 781320
2011-05-31 00:00:00 | 00:00:00 | 5480 | 5494.55 | 5441.2 | 5466.45 | 617260
2011-06-01 00:00:00 | 00:00:00 | 5484 | 5562.9 | 5480 | 5554 | 1064600
2011-06-02 00:00:00 | 00:00:00 | 5561 | 5595 | 5545.2 | 5593.5 | 747040
2011-06-03 00:00:00 | 00:00:00 | 5539.8 | 5575.4 | 5534 | 5562.5 | 699240
2011-06-04 00:00:00 | 00:00:00 | 5568.95 | 5607.15 | 5510.7 | 5532 | 1034540
2011-06-07 00:00:00 | 00:00:00 | 5504.85 | 5547 | 5476.55 | 5539.5 | 776120
2011-06-08 00:00:00 | 00:00:00 | 5515 | 5575.5 | 5513 | 5564.3 | 668180
2011-06-09 00:00:00 | 00:00:00 | 5537 | 5558.3 | 5512.1 | 5532 | 666240
2011-06-10 00:00:00 | 00:00:00 | 5520.75 | 5542.6 | 5496 | 5521 | 758140
2011-06-11 00:00:00 | 00:00:00 | 5516.7 | 5519.8 | 5451 | 5483.95 | 897760
2011-06-14 00:00:00 | 00:00:00 | 5469.95 | 5509.95 | 5436 | 5500.1 | 822580
2011-06-15 00:00:00 | 00:00:00 | 5505 | 5533.9 | 5496.15 | 5517.4 | 622700
2011-06-16 00:00:00 | 00:00:00 | 5508.9 | 5508.9 | 5438.9 | 5451 | 731300
2011-06-17 00:00:00 | 00:00:00 | 5418 | 5458 | 5393.35 | 5407 | 999020
2011-06-18 00:00:00 | 00:00:00 | 5417 | 5418 | 5360.1 | 5375 | 594940
2011-06-21 00:00:00 | 00:00:00 | 5375.5 | 5377 | 5182.4 | 5263.3 | 997740
2011-06-22 00:00:00 | 00:00:00 | 5280 | 5326 | 5257 | 5277 | 805640
2011-06-23 00:00:00 | 00:00:00 | 5302 | 5311 | 5269.1 | 5283 | 550580
2011-06-24 00:00:00 | 00:00:00 | 5276 | 5336.7 | 5263.35 | 5320.5 | 657400
2011-06-25 00:00:00 | 00:00:00 | 5349.3 | 5490 | 5349.3 | 5486 | 1053400
2011-06-28 00:00:00 | 00:00:00 | 5450 | 5558 | 5450 | 5537 | 661260
2011-06-29 00:00:00 | 00:00:00 | 5548.4 | 5558 | 5492 | 5544 | 575640
2011-06-30 00:00:00 | 00:00:00 | 5575.35 | 5611 | 5573.2 | 5609.9 | 475180
2011-07-01 00:00:00 | 00:00:00 | 5624 | 5653 | 5606.1 | 5648.9 | 450280
2011-07-02 00:00:00 | 00:00:00 | 5698.95 | 5698.95 | 5616.5 | 5635 | 631080
2011-07-05 00:00:00 | 00:00:00 | 5681 | 5688.1 | 5643 | 5666 | 491740
2011-07-06 00:00:00 | 00:00:00 | 5675 | 5675 | 5628 | 5652 | 447520
2011-07-07 00:00:00 | 00:00:00 | 5643.1 | 5666.15 | 5619 | 5634 | 526500
2011-07-08 00:00:00 | 00:00:00 | 5645 | 5751.9 | 5642.25 | 5747.35 | 881940
2011-07-09 00:00:00 | 00:00:00 | 5756.5 | 5756.55 | 5663 | 5667 | 782080
2011-07-12 00:00:00 | 00:00:00 | 5655.85 | 5658.9 | 5605.1 | 5620.05 | 577980
2011-07-13 00:00:00 | 00:00:00 | 5569 | 5591.15 | 5503 | 5529 | 1133560
2011-07-14 00:00:00 | 00:00:00 | 5554 | 5609 | 5553 | 5606.25 | 693340
2011-07-15 00:00:00 | 00:00:00 | 5574 | 5666.35 | 5547.5 | 5588 | 1231100
2011-07-16 00:00:00 | 00:00:00 | 5600.25 | 5639 | 5565 | 5590 | 844060
2011-07-19 00:00:00 | 00:00:00 | 5585 | 5609 | 5560.8 | 5570.6 | 506420
2011-07-20 00:00:00 | 00:00:00 | 5569.6 | 5642.7 | 5563.5 | 5621 | 796720
2011-07-21 00:00:00 | 00:00:00 | 5645 | 5654.15 | 5556.1 | 5568.05 | 835480
2011-07-22 00:00:00 | 00:00:00 | 5561.05 | 5586 | 5533.5 | 5545.5 | 640080
2011-07-23 00:00:00 | 00:00:00 | 5583.95 | 5652 | 5573.25 | 5644.7 | 861140
2011-07-26 00:00:00 | 00:00:00 | 5623.3 | 5709 | 5617.5 | 5687.35 | 630800
2011-07-27 00:00:00 | 00:00:00 | 5702.3 | 5708.9 | 5556.5 | 5575.15 | 880020
2011-07-28 00:00:00 | 00:00:00 | 5584 | 5584 | 5518 | 5546.7 | 483680
2011-07-29 00:00:00 | 00:00:00 | 5505.65 | 5514.85 | 5472.1 | 5486.8 | 502160
2011-07-30 00:00:00 | 00:00:00 | 5475.65 | 5530 | 5459 | 5492 | 852420
2011-08-02 00:00:00 | 00:00:00 | 5536.15 | 5555.55 | 5492.5 | 5529 | 765600
2011-08-03 00:00:00 | 00:00:00 | 5494 | 5498 | 5433.3 | 5466.8 | 852100
2011-08-04 00:00:00 | 00:00:00 | 5406 | 5435 | 5387.6 | 5432 | 840880
2011-08-05 00:00:00 | 00:00:00 | 5418.95 | 5439 | 5325.3 | 5338.65 | 1026580
2011-08-06 00:00:00 | 00:00:00 | 5208 | 5232 | 5117.9 | 5220 | 1504440
2011-08-09 00:00:00 | 00:00:00 | 5103 | 5207 | 5057 | 5132 | 1393100
2011-08-10 00:00:00 | 00:00:00 | 4957 | 5171.75 | 4957 | 5096 | 1861420
2011-08-11 00:00:00 | 00:00:00 | 5169.85 | 5189.95 | 5120 | 5150 | 1050800
2011-08-12 00:00:00 | 00:00:00 | 5130 | 5185.8 | 5122.05 | 5129 | 910960
2011-08-13 00:00:00 | 00:00:00 | 5168.1 | 5169.95 | 5053.15 | 5076 | 971500
2011-08-17 00:00:00 | 00:00:00 | 5130 | 5135.35 | 5007 | 5038.75 | 836840
2011-08-18 00:00:00 | 00:00:00 | 5037.95 | 5124.5 | 5015.25 | 5070 | 1279120
2011-08-19 00:00:00 | 00:00:00 | 5064 | 5074.8 | 4927.35 | 4929 | 1044640
2011-08-20 00:00:00 | 00:00:00 | 4889 | 4903.95 | 4802 | 4853 | 1216060
2011-08-23 00:00:00 | 00:00:00 | 4850 | 4921 | 4816.05 | 4915.6 | 957140
2011-08-24 00:00:00 | 00:00:00 | 4921.9 | 4971 | 4865.05 | 4946.8 | 835000
2011-08-25 00:00:00 | 00:00:00 | 4932.4 | 4962 | 4870 | 4870.15 | 705180
2011-08-26 00:00:00 | 00:00:00 | 4905 | 4910.8 | 4830 | 4839 | 778040
2011-08-27 00:00:00 | 00:00:00 | 4859.9 | 4886.45 | 4718 | 4754 | 1170580
2011-08-30 00:00:00 | 00:00:00 | 4783.7 | 4947.9 | 4783.7 | 4943 | 1051720
2011-08-31 00:00:00 | 00:00:00 | 4980 | 5020 | 4923.25 | 5016 | 1223000
2011-09-03 00:00:00 | 00:00:00 | 5032 | 5062.3 | 4990 | 5044 | 901920
2011-09-06 00:00:00 | 00:00:00 | 5000 | 5023.5 | 4955 | 5013 | 892140
2011-09-07 00:00:00 | 00:00:00 | 4972.1 | 5071.95 | 4933 | 5068 | 1257180
2011-09-08 00:00:00 | 00:00:00 | 5084 | 5148.45 | 5075 | 5118 | 939700
2011-09-09 00:00:00 | 00:00:00 | 5130 | 5173.85 | 5090.4 | 5162 | 949780
2011-09-10 00:00:00 | 00:00:00 | 5160 | 5160 | 5043.25 | 5045 | 1107380
2011-09-13 00:00:00 | 00:00:00 | 4980 | 4980.5 | 4901.1 | 4940.05 | 1168120
2011-09-14 00:00:00 | 00:00:00 | 4961.3 | 5038.4 | 4905 | 4940 | 1424700
2011-09-15 00:00:00 | 00:00:00 | 4959 | 5033 | 4906.45 | 5032 | 1493500
2011-09-16 00:00:00 | 00:00:00 | 5040 | 5099 | 4956.9 | 5097.95 | 1437100
2011-09-17 00:00:00 | 00:00:00 | 5100 | 5154.65 | 5072 | 5087 | 1355180
2011-09-20 00:00:00 | 00:00:00 | 5070 | 5070 | 5017.6 | 5039.3 | 861400
2011-09-21 00:00:00 | 00:00:00 | 5036 | 5167 | 5035 | 5167 | 1051300
2011-09-22 00:00:00 | 00:00:00 | 5149 | 5174.95 | 5113.05 | 5137.35 | 813160
2011-09-23 00:00:00 | 00:00:00 | 5060 | 5067.7 | 4896.75 | 4909.3 | 1411660
2011-09-24 00:00:00 | 00:00:00 | 4890.1 | 4934.9 | 4820.1 | 4867 | 1464980
2011-09-27 00:00:00 | 00:00:00 | 4861 | 4878.65 | 4757.2 | 4842.05 | 1153100
2011-09-28 00:00:00 | 00:00:00 | 4900 | 4989 | 4892.5 | 4983 | 771460
2011-09-29 00:00:00 | 00:00:00 | 4997 | 4997 | 4907.15 | 4938.55 | 698960
2011-09-30 00:00:00 | 00:00:00 | 4922 | 5034.9 | 4902 | 5016 | 617980
2011-10-01 00:00:00 | 00:00:00 | 5002 | 5032 | 4920.1 | 4932 | 1417860
2011-10-04 00:00:00 | 00:00:00 | 4874.7 | 4878 | 4813 | 4867.15 | 1203340
2011-10-05 00:00:00 | 00:00:00 | 4814 | 4884 | 4726.3 | 4777.1 | 1578860
2011-10-06 00:00:00 | 00:00:00 | 4799 | 4843.5 | 4747 | 4773 | 1368560
2011-10-08 00:00:00 | 00:00:00 | 4900.65 | 4939 | 4873.4 | 4894 | 1275040
2011-10-11 00:00:00 | 00:00:00 | 4895 | 5003 | 4887.1 | 5000 | 1107720
2011-10-12 00:00:00 | 00:00:00 | 5020 | 5054.9 | 4970.05 | 4981 | 1064720
2011-10-13 00:00:00 | 00:00:00 | 5006.8 | 5119.05 | 5002 | 5116.25 | 1540860
2011-10-14 00:00:00 | 00:00:00 | 5130 | 5139 | 5067 | 5068.9 | 1113280
2011-10-15 00:00:00 | 00:00:00 | 5060 | 5154.7 | 5058.05 | 5143 | 1013720
2011-10-18 00:00:00 | 00:00:00 | 5162 | 5162.55 | 5082 | 5120 | 864780
2011-10-19 00:00:00 | 00:00:00 | 5065 | 5072 | 5013.6 | 5052.7 | 965180
2011-10-20 00:00:00 | 00:00:00 | 5065 | 5157 | 5062.1 | 5147.9 | 868440
2011-10-21 00:00:00 | 00:00:00 | 5101.5 | 5110.8 | 5033.15 | 5105.25 | 1123960
2011-10-22 00:00:00 | 00:00:00 | 5105 | 5131 | 5038.55 | 5066.5 | 868060
2011-10-25 00:00:00 | 00:00:00 | 5127 | 5156.9 | 5093 | 5102.5 | 667420
2011-10-26 00:00:00 | 00:00:00 | 5136 | 5194.05 | 5086.1 | 5192 | 746560
2011-10-27 00:00:00 | 00:00:00 | 5220.05 | 5247.7 | 5220.05 | 5231 | 207660
2011-04-01 00:00:00 | 13:01:00 | 5848 | 5852 | 5848 | 5850.65 | 2420
2011-04-01 00:00:00 | 13:02:00 | 5851.45 | 5855 | 5851 | 5854.3 | 1400
2011-04-01 00:00:00 | 13:03:00 | 5854.25 | 5855 | 5853.7 | 5855 | 1400
2011-04-01 00:00:00 | 13:04:00 | 5855 | 5855 | 5846.1 | 5846.1 | 3720
2011-04-01 00:00:00 | 13:05:00 | 5846.5 | 5849.9 | 5846.4 | 5849.9 | 1900
2011-04-01 00:00:00 | 13:06:00 | 5849.9 | 5850.05 | 5847.75 | 5848.1 | 1640
2011-04-01 00:00:00 | 13:07:00 | 5848 | 5849.9 | 5848 | 5849 | 740
2011-04-01 00:00:00 | 13:08:00 | 5849.8 | 5852.9 | 5849.8 | 5852.9 | 1200
2011-04-01 00:00:00 | 13:09:00 | 5852.5 | 5852.5 | 5849 | 5850 | 1240
2011-04-01 00:00:00 | 13:10:00 | 5850 | 5850 | 5846.55 | 5846.55 | 2000
2011-04-01 00:00:00 | 13:11:00 | 5848.2 | 5848.2 | 5845.1 | 5845.7 | 4820
2011-04-01 00:00:00 | 13:12:00 | 5846 | 5846.9 | 5846 | 5846.65 | 1100
2011-04-01 00:00:00 | 13:13:00 | 5846 | 5849.05 | 5846 | 5848.1 | 1360
2011-04-01 00:00:00 | 13:14:00 | 5850 | 5850 | 5847 | 5849 | 1080
2011-04-01 00:00:00 | 13:15:00 | 5847.6 | 5849 | 5847.3 | 5848.5 | 900
2011-04-01 00:00:00 | 13:16:00 | 5849 | 5855 | 5849 | 5851 | 1940
2011-04-01 00:00:00 | 13:17:00 | 5851 | 5853.7 | 5850.35 | 5853.7 | 1120
2011-04-01 00:00:00 | 13:18:00 | 5853.65 | 5854.7 | 5851.1 | 5853.05 | 1020
2011-04-01 00:00:00 | 13:19:00 | 5854.5 | 5854.85 | 5854 | 5854.85 | 740
2011-04-01 00:00:00 | 13:20:00 | 5853.2 | 5854.3 | 5853 | 5854.3 | 660
2011-04-01 00:00:00 | 13:21:00 | 5853 | 5853 | 5851.5 | 5852 | 360
2011-04-01 00:00:00 | 13:22:00 | 5851.05 | 5852.9 | 5851.05 | 5852.6 | 360
2011-04-01 00:00:00 | 13:23:00 | 5851.05 | 5852.6 | 5849.2 | 5849.2 | 1200
2011-04-01 00:00:00 | 13:24:00 | 5850.05 | 5852.6 | 5849.15 | 5852.4 | 460
2011-04-01 00:00:00 | 13:25:00 | 5852.4 | 5854 | 5851.2 | 5854 | 420
2011-04-01 00:00:00 | 13:26:00 | 5854.5 | 5854.5 | 5854 | 5854.5 | 380
2011-04-01 00:00:00 | 13:27:00 | 5854 | 5854.9 | 5853.1 | 5854 | 540
2011-04-01 00:00:00 | 13:28:00 | 5854.3 | 5854.9 | 5853.5 | 5853.5 | 620
2011-04-01 00:00:00 | 13:29:00 | 5853.5 | 5855 | 5853.15 | 5854 | 980
2011-04-01 00:00:00 | 13:30:00 | 5854.5 | 5857.7 | 5854.5 | 5856.75 | 1160
2011-04-01 00:00:00 | 13:31:00 | 5857.5 | 5858 | 5856.05 | 5858 | 1060
2011-04-01 00:00:00 | 13:32:00 | 5858 | 5858.5 | 5856.5 | 5856.5 | 920
2011-04-01 00:00:00 | 13:33:00 | 5858 | 5859 | 5856.45 | 5859 | 720
2011-04-01 00:00:00 | 13:34:00 | 5858 | 5859 | 5855.2 | 5855.2 | 480
2011-04-01 00:00:00 | 13:35:00 | 5856.9 | 5856.9 | 5855.15 | 5856.8 | 300
2011-04-01 00:00:00 | 13:36:00 | 5855.2 | 5857.25 | 5855.15 | 5857.25 | 480
2011-04-01 00:00:00 | 13:37:00 | 5857.9 | 5858 | 5857 | 5857 | 600
2011-04-01 00:00:00 | 13:38:00 | 5857 | 5858 | 5857 | 5857.85 | 200
2011-04-01 00:00:00 | 13:39:00 | 5857 | 5859.5 | 5857 | 5859 | 980
2011-04-01 00:00:00 | 13:40:00 | 5859.4 | 5860.8 | 5859 | 5860 | 2180
2011-04-01 00:00:00 | 13:41:00 | 5860 | 5861 | 5860 | 5861 | 1400
2011-04-01 00:00:00 | 13:42:00 | 5861 | 5862 | 5860.35 | 5862 | 1300
2011-04-01 00:00:00 | 13:43:00 | 5861.95 | 5862.45 | 5861 | 5862.45 | 1220
2011-04-01 00:00:00 | 13:44:00 | 5860.5 | 5860.5 | 5858.35 | 5859 | 1100
2011-04-01 00:00:00 | 13:45:00 | 5858.8 | 5859.95 | 5858 | 5858.75 | 880
2011-04-01 00:00:00 | 13:46:00 | 5857 | 5858.75 | 5855 | 5856.5 | 780
2011-04-01 00:00:00 | 13:47:00 | 5855.8 | 5858.9 | 5855.8 | 5857.4 | 720
2011-04-01 00:00:00 | 13:48:00 | 5857.4 | 5860.15 | 5857.35 | 5860.15 | 1000
2011-04-01 00:00:00 | 13:49:00 | 5861 | 5863.95 | 5861 | 5863.95 | 2020
2011-04-01 00:00:00 | 13:50:00 | 5862.95 | 5863.55 | 5862 | 5862 | 1160
2011-04-01 00:00:00 | 13:51:00 | 5862 | 5862 | 5860.15 | 5860.15 | 360
2011-04-01 00:00:00 | 13:52:00 | 5860.15 | 5861 | 5857.6 | 5857.6 | 720
2011-04-01 00:00:00 | 13:53:00 | 5857.2 | 5860.7 | 5857 | 5859.7 | 680
2011-04-01 00:00:00 | 13:54:00 | 5860.7 | 5860.95 | 5857.9 | 5857.9 | 680
2011-04-01 00:00:00 | 13:55:00 | 5858.8 | 5860 | 5858.8 | 5859.6 | 540
2011-04-01 00:00:00 | 13:56:00 | 5859.9 | 5860 | 5859.6 | 5860 | 300
2011-04-01 00:00:00 | 13:57:00 | 5859 | 5859 | 5858.15 | 5858.15 | 160
2011-04-01 00:00:00 | 13:58:00 | 5859 | 5862 | 5859 | 5862 | 1100
2011-04-01 00:00:00 | 13:59:00 | 5860.5 | 5866.45 | 5860.35 | 5866 | 3660
2011-04-01 00:00:00 | 14:00:00 | 5866.7 | 5866.7 | 5865.5 | 5865.8 | 1580
2011-04-01 00:00:00 | 14:01:00 | 5866.15 | 5869 | 5866.15 | 5867.55 | 3940
2011-04-01 00:00:00 | 14:02:00 | 5867.55 | 5869.45 | 5867.35 | 5867.65 | 2180
2011-04-01 00:00:00 | 14:03:00 | 5867.55 | 5877 | 5867.55 | 5877 | 15160
2011-04-01 00:00:00 | 14:04:00 | 5877 | 5877.55 | 5874.4 | 5875 | 4780
2011-04-01 00:00:00 | 14:05:00 | 5874.1 | 5875.15 | 5870 | 5870 | 3520
2011-04-01 00:00:00 | 14:06:00 | 5869.9 | 5872 | 5868.6 | 5870.2 | 2840
2011-04-01 00:00:00 | 14:07:00 | 5870 | 5873 | 5870 | 5870.9 | 1680
2011-04-01 00:00:00 | 14:08:00 | 5871 | 5871 | 5864.1 | 5864.85 | 2240
2011-04-01 00:00:00 | 14:09:00 | 5864 | 5865 | 5862 | 5865 | 2100
2011-04-01 00:00:00 | 14:10:00 | 5863.5 | 5863.5 | 5858.05 | 5858.05 | 3000
2011-04-01 00:00:00 | 14:11:00 | 5858.9 | 5858.9 | 5854.9 | 5856 | 4120
2011-04-01 00:00:00 | 14:12:00 | 5854 | 5854 | 5848.5 | 5850.9 | 9540
2011-04-01 00:00:00 | 14:13:00 | 5851 | 5856 | 5851 | 5856 | 2400
2011-04-01 00:00:00 | 14:14:00 | 5857.8 | 5857.8 | 5850.7 | 5850.7 | 3620
2011-04-01 00:00:00 | 14:15:00 | 5849.7 | 5853.8 | 5849.45 | 5851.7 | 2820
2011-04-01 00:00:00 | 14:16:00 | 5849 | 5849 | 5845.1 | 5846.45 | 7540
2011-04-01 00:00:00 | 14:17:00 | 5847 | 5850.4 | 5847 | 5849 | 2680
2011-04-01 00:00:00 | 14:18:00 | 5850 | 5852.35 | 5849 | 5849 | 1500
2011-04-01 00:00:00 | 14:19:00 | 5849.8 | 5853.85 | 5849.8 | 5853.8 | 1000
2011-04-01 00:00:00 | 14:20:00 | 5853.8 | 5853.8 | 5850.8 | 5853.45 | 1120
2011-04-01 00:00:00 | 14:21:00 | 5853.45 | 5857 | 5852.1 | 5855.9 | 1600
2011-04-01 00:00:00 | 14:22:00 | 5855.05 | 5857.4 | 5855.05 | 5857.4 | 780
2011-04-01 00:00:00 | 14:23:00 | 5855.55 | 5857.7 | 5854.1 | 5854.9 | 740
2011-04-01 00:00:00 | 14:24:00 | 5854.95 | 5856.55 | 5853.95 | 5854 | 680
2011-04-01 00:00:00 | 14:25:00 | 5854 | 5854 | 5850 | 5851 | 920
2011-04-01 00:00:00 | 14:26:00 | 5851 | 5852.4 | 5850.4 | 5851.65 | 460
2011-04-01 00:00:00 | 14:27:00 | 5851.65 | 5852.9 | 5847 | 5848.75 | 3020
2011-04-01 00:00:00 | 14:28:00 | 5848.6 | 5848.9 | 5847 | 5848.4 | 1960
2011-04-01 00:00:00 | 14:29:00 | 5848.05 | 5853 | 5848.05 | 5853 | 940
2011-04-01 00:00:00 | 14:30:00 | 5852.85 | 5853.55 | 5846.55 | 5847.7 | 2980
2011-04-01 00:00:00 | 14:31:00 | 5846.05 | 5850.35 | 5846.05 | 5847 | 1600
2011-04-01 00:00:00 | 14:32:00 | 5846.55 | 5848.8 | 5846.5 | 5847.9 | 1220
2011-04-01 00:00:00 | 14:33:00 | 5848.6 | 5848.6 | 5838.5 | 5840.4 | 18040
2011-04-01 00:00:00 | 14:34:00 | 5841.7 | 5846.3 | 5841.25 | 5844.7 | 3280
2011-04-01 00:00:00 | 14:35:00 | 5843.8 | 5848 | 5842.8 | 5847 | 2300
2011-04-01 00:00:00 | 14:36:00 | 5846.6 | 5846.9 | 5843.8 | 5846.7 | 2140
2011-04-01 00:00:00 | 14:37:00 | 5846.7 | 5847.7 | 5842 | 5843.9 | 1920
2011-04-01 00:00:00 | 14:38:00 | 5843.9 | 5845 | 5838.8 | 5839 | 6520
2011-04-01 00:00:00 | 14:39:00 | 5838.9 | 5843.65 | 5838.9 | 5841.6 | 2500
2011-04-01 00:00:00 | 14:40:00 | 5842.1 | 5844 | 5839.8 | 5840 | 3380
2011-04-01 00:00:00 | 14:41:00 | 5840 | 5842.5 | 5839.9 | 5842.4 | 1600
2011-04-01 00:00:00 | 14:42:00 | 5842 | 5843.65 | 5842 | 5842.7 | 3140
2011-04-01 00:00:00 | 14:43:00 | 5842.65 | 5847 | 5842 | 5846 | 2120
2011-04-01 00:00:00 | 14:44:00 | 5845.5 | 5852 | 5845.5 | 5850.1 | 2720
2011-04-01 00:00:00 | 14:45:00 | 5849.9 | 5852.2 | 5849.4 | 5852.2 | 2080
2011-04-01 00:00:00 | 14:46:00 | 5852.2 | 5853.95 | 5850 | 5850 | 2580
2011-04-01 00:00:00 | 14:47:00 | 5850 | 5852 | 5850 | 5852 | 860
2011-04-01 00:00:00 | 14:48:00 | 5851.8 | 5852 | 5850.3 | 5851 | 840
2011-04-01 00:00:00 | 14:49:00 | 5850.4 | 5855.9 | 5850.4 | 5855 | 2960
2011-04-01 00:00:00 | 14:50:00 | 5854.55 | 5854.55 | 5852 | 5852.55 | 580
2011-04-01 00:00:00 | 14:51:00 | 5852.85 | 5852.85 | 5851 | 5852 | 560
2011-04-01 00:00:00 | 14:52:00 | 5851.1 | 5851.1 | 5848.45 | 5848.95 | 1100
2011-04-01 00:00:00 | 14:53:00 | 5848 | 5850.45 | 5847 | 5850.45 | 1100
2011-04-01 00:00:00 | 14:54:00 | 5850 | 5851.55 | 5848.6 | 5849 | 600
2011-04-01 00:00:00 | 14:55:00 | 5849.9 | 5850 | 5849 | 5849.35 | 440
2011-04-01 00:00:00 | 14:56:00 | 5851 | 5851 | 5848.4 | 5850 | 540
2011-04-01 00:00:00 | 14:57:00 | 5850 | 5855.9 | 5850 | 5855.9 | 2360
2011-04-01 00:00:00 | 14:58:00 | 5856 | 5859.3 | 5856 | 5858 | 4320
2011-04-01 00:00:00 | 14:59:00 | 5857 | 5858 | 5856 | 5856 | 1560
2011-04-01 00:00:00 | 15:00:00 | 5855.35 | 5856.75 | 5855.05 | 5855.15 | 1020
2011-04-01 00:00:00 | 15:01:00 | 5856 | 5859.2 | 5855 | 5859.2 | 1440
2011-04-01 00:00:00 | 15:02:00 | 5860 | 5864 | 5860 | 5862.3 | 7880
2011-04-01 00:00:00 | 15:03:00 | 5862.3 | 5863 | 5859 | 5860 | 2360
2011-04-01 00:00:00 | 15:04:00 | 5859 | 5859 | 5856.65 | 5858.2 | 1380
2011-04-01 00:00:00 | 15:05:00 | 5859 | 5862.95 | 5858 | 5860.2 | 2420
2011-04-01 00:00:00 | 15:06:00 | 5860 | 5861.1 | 5860 | 5860.2 | 1600
2011-04-01 00:00:00 | 15:07:00 | 5860.3 | 5861.15 | 5857.1 | 5857.1 | 820
2011-04-01 00:00:00 | 15:08:00 | 5857 | 5857.95 | 5854.2 | 5854.2 | 1340
2011-04-01 00:00:00 | 15:09:00 | 5853.1 | 5856.9 | 5852.2 | 5854 | 2000
2011-04-01 00:00:00 | 15:10:00 | 5854.9 | 5854.9 | 5852 | 5853 | 1480
2011-04-01 00:00:00 | 15:11:00 | 5853.9 | 5855.95 | 5853 | 5855.95 | 580
2011-04-01 00:00:00 | 15:12:00 | 5856 | 5856.7 | 5855 | 5856.7 | 500
2011-04-01 00:00:00 | 15:13:00 | 5856.8 | 5857.95 | 5856 | 5857.95 | 860
2011-04-01 00:00:00 | 15:14:00 | 5856.4 | 5860 | 5856.4 | 5860 | 2300
2011-04-01 00:00:00 | 15:15:00 | 5860.55 | 5864.5 | 5860.55 | 5864.5 | 4280
2011-04-01 00:00:00 | 15:16:00 | 5863.2 | 5863.85 | 5861.35 | 5862.1 | 1540
2011-04-01 00:00:00 | 15:17:00 | 5862.05 | 5863 | 5860.2 | 5860.2 | 2740
2011-04-01 00:00:00 | 15:18:00 | 5860.2 | 5864 | 5860 | 5864 | 3100
2011-04-01 00:00:00 | 15:19:00 | 5863 | 5865 | 5863 | 5864.2 | 3520
2011-04-01 00:00:00 | 15:20:00 | 5864.9 | 5865 | 5861 | 5863 | 2620
2011-04-01 00:00:00 | 15:21:00 | 5863.6 | 5863.6 | 5861 | 5863 | 1940
2011-04-01 00:00:00 | 15:22:00 | 5862.45 | 5863.9 | 5861.65 | 5863.4 | 2200
2011-04-01 00:00:00 | 15:23:00 | 5864.05 | 5864.1 | 5863 | 5863 | 1920
2011-04-01 00:00:00 | 15:24:00 | 5863 | 5863 | 5862 | 5862 | 3600
2011-04-01 00:00:00 | 15:25:00 | 5862 | 5862 | 5861 | 5861 | 2700
2011-04-01 00:00:00 | 15:26:00 | 5862 | 5862 | 5860.6 | 5862 | 3360
2011-04-01 00:00:00 | 15:27:00 | 5861.9 | 5862.7 | 5861 | 5861.6 | 3280
2011-04-01 00:00:00 | 15:28:00 | 5861.7 | 5862.25 | 5860.8 | 5862 | 6720
2011-04-01 00:00:00 | 15:29:00 | 5862.9 | 5864 | 5862 | 5864 | 7720
2011-04-01 00:00:00 | 15:30:00 | 5862.95 | 5862.95 | 5862.95 | 5862.95 | 120
2011-04-04 00:00:00 | 09:15:00 | 5875 | 5880.85 | 5875 | 5878.2 | 9200
2011-04-04 00:00:00 | 09:16:00 | 5877 | 5877 | 5872 | 5874 | 6440
2011-04-04 00:00:00 | 09:17:00 | 5875 | 5879 | 5874 | 5874 | 5220
2011-04-04 00:00:00 | 09:18:00 | 5874.9 | 5881 | 5874.7 | 5881 | 6200
2011-04-04 00:00:00 | 09:19:00 | 5880.25 | 5882 | 5876.4 | 5878.7 | 4600
2011-04-04 00:00:00 | 09:20:00 | 5876.15 | 5876.15 | 5873.1 | 5873.1 | 4120
2011-04-04 00:00:00 | 09:21:00 | 5873.9 | 5874 | 5870.7 | 5870.7 | 3720
2011-04-04 00:00:00 | 09:22:00 | 5869.85 | 5870 | 5866.3 | 5868.9 | 3400
2011-04-04 00:00:00 | 09:23:00 | 5869 | 5873.25 | 5868.9 | 5872.4 | 2880
2011-04-04 00:00:00 | 09:24:00 | 5872.1 | 5874.5 | 5871.6 | 5874.5 | 1860
2011-04-04 00:00:00 | 09:25:00 | 5874 | 5875 | 5873.65 | 5875 | 1300
2011-04-04 00:00:00 | 09:26:00 | 5875 | 5878 | 5875 | 5877 | 2620
2011-04-04 00:00:00 | 09:27:00 | 5876.25 | 5878 | 5875.9 | 5875.9 | 2960
2011-04-04 00:00:00 | 09:28:00 | 5875 | 5876 | 5871.3 | 5871.3 | 1680
2011-04-04 00:00:00 | 09:29:00 | 5872 | 5874.5 | 5871 | 5873.75 | 1440
2011-04-04 00:00:00 | 09:30:00 | 5873.75 | 5875 | 5872.55 | 5874 | 1760
2011-04-04 00:00:00 | 09:31:00 | 5874 | 5874.45 | 5872.55 | 5873 | 1280
2011-04-04 00:00:00 | 09:32:00 | 5872.8 | 5872.8 | 5868.5 | 5868.5 | 2300
2011-04-04 00:00:00 | 09:33:00 | 5869.75 | 5869.75 | 5868 | 5868.8 | 1640
2011-04-04 00:00:00 | 09:34:00 | 5868.8 | 5869.35 | 5866.4 | 5868 | 2320
2011-04-04 00:00:00 | 09:35:00 | 5868 | 5870 | 5868 | 5870 | 2020
2011-04-04 00:00:00 | 09:36:00 | 5871 | 5871.7 | 5869 | 5871 | 1140
2011-04-04 00:00:00 | 09:37:00 | 5871 | 5873 | 5870.15 | 5872.1 | 1080
2011-04-04 00:00:00 | 09:38:00 | 5873.4 | 5873.7 | 5869 | 5869 | 2020
2011-04-04 00:00:00 | 09:39:00 | 5869 | 5869 | 5867.1 | 5867.1 | 1600
2011-04-04 00:00:00 | 09:40:00 | 5866 | 5868.4 | 5865.15 | 5867 | 1880
2011-04-04 00:00:00 | 09:41:00 | 5868 | 5869.9 | 5866.5 | 5869.9 | 1140
2011-04-04 00:00:00 | 09:42:00 | 5869.15 | 5871.8 | 5869.15 | 5870.1 | 920
2011-04-04 00:00:00 | 09:43:00 | 5870.2 | 5871.65 | 5870 | 5870.55 | 1060
2011-04-04 00:00:00 | 09:44:00 | 5871 | 5871 | 5867 | 5867 | 1040
2011-04-04 00:00:00 | 09:45:00 | 5867.75 | 5867.75 | 5864.4 | 5864.5 | 2600
2011-04-04 00:00:00 | 09:46:00 | 5864.5 | 5865.6 | 5864.05 | 5865 | 2380
2011-04-04 00:00:00 | 09:47:00 | 5864.6 | 5864.9 | 5862.55 | 5864 | 2200
2011-04-04 00:00:00 | 09:48:00 | 5864.9 | 5864.95 | 5863.35 | 5863.5 | 1300
2011-04-04 00:00:00 | 09:49:00 | 5864.7 | 5865.75 | 5863.2 | 5864 | 1660
2011-04-04 00:00:00 | 09:50:00 | 5864 | 5865.8 | 5864 | 5865 | 1020
2011-04-04 00:00:00 | 09:51:00 | 5865 | 5865 | 5864 | 5864.2 | 1220
2011-04-04 00:00:00 | 09:52:00 | 5864.6 | 5868.9 | 5864.1 | 5868 | 1040
2011-04-04 00:00:00 | 09:53:00 | 5867.7 | 5868 | 5866 | 5868 | 1320
2011-04-04 00:00:00 | 09:54:00 | 5868.4 | 5868.9 | 5867 | 5867 | 1220
2011-04-04 00:00:00 | 09:55:00 | 5867 | 5868.45 | 5866 | 5868 | 1120
2011-04-04 00:00:00 | 09:56:00 | 5868.8 | 5869.9 | 5867.8 | 5869.9 | 760
2011-04-04 00:00:00 | 09:57:00 | 5869.8 | 5870 | 5868.25 | 5869 | 1240
2011-04-04 00:00:00 | 09:58:00 | 5868.8 | 5870.1 | 5868.3 | 5870.1 | 1080
2011-04-04 00:00:00 | 09:59:00 | 5868 | 5869.9 | 5867.05 | 5868.3 | 540
2011-04-04 00:00:00 | 10:00:00 | 5867.5 | 5869 | 5867 | 5868 | 420
2011-04-04 00:00:00 | 10:01:00 | 5867.3 | 5868.6 | 5866 | 5866.75 | 680
2011-04-04 00:00:00 | 10:02:00 | 5866.8 | 5869.9 | 5866.8 | 5869.9 | 620
2011-04-04 00:00:00 | 10:03:00 | 5869.9 | 5871.8 | 5868.5 | 5871.5 | 1280
2011-04-04 00:00:00 | 10:04:00 | 5871 | 5871.45 | 5868 | 5869 | 880
2011-04-04 00:00:00 | 10:05:00 | 5868.05 | 5868.05 | 5866 | 5868 | 960
2011-04-04 00:00:00 | 10:06:00 | 5866.15 | 5868 | 5866.15 | 5866.7 | 380
2011-04-04 00:00:00 | 10:07:00 | 5868 | 5869 | 5867 | 5868.4 | 580
2011-04-04 00:00:00 | 10:08:00 | 5867 | 5869 | 5866.2 | 5867 | 460
2011-04-04 00:00:00 | 10:09:00 | 5867 | 5868.85 | 5866.1 | 5867 | 560
2011-04-04 00:00:00 | 10:10:00 | 5867.05 | 5868.7 | 5867 | 5867.05 | 380
2011-04-04 00:00:00 | 10:11:00 | 5867 | 5868.7 | 5866.15 | 5867 | 360
2011-04-04 00:00:00 | 10:12:00 | 5868.3 | 5868.3 | 5866 | 5866 | 400
2011-04-04 00:00:00 | 10:13:00 | 5866.1 | 5866.1 | 5865 | 5865.1 | 540
2011-04-04 00:00:00 | 10:14:00 | 5865 | 5865.8 | 5864.5 | 5865 | 800
2011-04-04 00:00:00 | 10:15:00 | 5865.1 | 5865.5 | 5864 | 5864 | 820
2011-04-04 00:00:00 | 10:16:00 | 5864 | 5864 | 5860 | 5860 | 4380
2011-04-04 00:00:00 | 10:17:00 | 5858 | 5860 | 5858 | 5858.1 | 4300
2011-04-04 00:00:00 | 10:18:00 | 5858.8 | 5859.8 | 5857.1 | 5858.7 | 3320
2011-04-04 00:00:00 | 10:19:00 | 5858.5 | 5858.5 | 5856 | 5856.25 | 2260
2011-04-04 00:00:00 | 10:20:00 | 5855.55 | 5857 | 5855.15 | 5856.55 | 2080
2011-04-04 00:00:00 | 10:21:00 | 5857 | 5857 | 5852.65 | 5852.65 | 6560
2011-04-04 00:00:00 | 10:22:00 | 5854.35 | 5855 | 5853 | 5853 | 2440
2011-04-04 00:00:00 | 10:23:00 | 5852.1 | 5855 | 5851 | 5855 | 5260
2011-04-04 00:00:00 | 10:24:00 | 5855.05 | 5858.25 | 5855.05 | 5858 | 1160
2011-04-04 00:00:00 | 10:25:00 | 5858.8 | 5859 | 5857.55 | 5859 | 1440
2011-04-04 00:00:00 | 10:26:00 | 5858.5 | 5860 | 5857.45 | 5857.45 | 1400
2011-04-04 00:00:00 | 10:27:00 | 5857 | 5857 | 5851.9 | 5855 | 1880
2011-04-04 00:00:00 | 10:28:00 | 5855.2 | 5856.8 | 5855.05 | 5856.3 | 640
2011-04-04 00:00:00 | 10:29:00 | 5856 | 5856 | 5855 | 5855 | 540
2011-04-04 00:00:00 | 10:30:00 | 5855.1 | 5859.9 | 5855.1 | 5859 | 660
2011-04-04 00:00:00 | 10:31:00 | 5858.75 | 5859 | 5856.8 | 5858.5 | 780
2011-04-04 00:00:00 | 10:32:00 | 5859.5 | 5859.5 | 5857 | 5857 | 440
2011-04-04 00:00:00 | 10:33:00 | 5858 | 5858 | 5855.55 | 5856.1 | 560
2011-04-04 00:00:00 | 10:34:00 | 5856.1 | 5857.95 | 5855.5 | 5857.6 | 10500
2011-04-04 00:00:00 | 10:35:00 | 5857.35 | 5858 | 5857.35 | 5858 | 620
2011-04-04 00:00:00 | 10:36:00 | 5859.8 | 5859.8 | 5859 | 5859 | 640
2011-04-04 00:00:00 | 10:37:00 | 5859.4 | 5859.75 | 5858 | 5858.6 | 520
2011-04-04 00:00:00 | 10:38:00 | 5858 | 5859.5 | 5858 | 5858.3 | 480
2011-04-04 00:00:00 | 10:39:00 | 5859.5 | 5860.9 | 5858.1 | 5860.9 | 1200
2011-04-04 00:00:00 | 10:40:00 | 5861.45 | 5861.55 | 5859 | 5859 | 1120
2011-04-04 00:00:00 | 10:41:00 | 5859.45 | 5859.45 | 5856.05 | 5857 | 860
2011-04-04 00:00:00 | 10:42:00 | 5857 | 5857 | 5853.15 | 5853.15 | 1460
2011-04-04 00:00:00 | 10:43:00 | 5853.5 | 5853.65 | 5852 | 5852 | 1680
2011-04-04 00:00:00 | 10:44:00 | 5852.4 | 5853 | 5851.6 | 5851.9 | 1200
2011-04-04 00:00:00 | 10:45:00 | 5852 | 5852 | 5850.4 | 5850.4 | 2520
2011-04-04 00:00:00 | 10:46:00 | 5850.4 | 5855 | 5850.4 | 5855 | 3380
2011-04-04 00:00:00 | 10:47:00 | 5854.8 | 5856 | 5854.8 | 5856 | 1080
2011-04-04 00:00:00 | 10:48:00 | 5855.9 | 5855.9 | 5854 | 5854 | 800
2011-04-04 00:00:00 | 10:49:00 | 5854.25 | 5856.9 | 5854 | 5856.7 | 640
2011-04-04 00:00:00 | 10:50:00 | 5856.7 | 5856.7 | 5856 | 5856.6 | 540
2011-04-04 00:00:00 | 10:51:00 | 5856.1 | 5858 | 5856 | 5857.85 | 1560
2011-04-04 00:00:00 | 10:52:00 | 5857 | 5858 | 5856.05 | 5857.05 | 380
2011-04-04 00:00:00 | 10:53:00 | 5858 | 5859.25 | 5857.45 | 5859.25 | 2000
2011-04-04 00:00:00 | 10:54:00 | 5859.3 | 5860.9 | 5859.3 | 5860.8 | 1360
2011-04-04 00:00:00 | 10:55:00 | 5860.9 | 5862.85 | 5860.8 | 5862.3 | 1360
2011-04-04 00:00:00 | 10:56:00 | 5862.35 | 5863 | 5861.35 | 5862 | 720
2011-04-04 00:00:00 | 10:57:00 | 5862.8 | 5862.95 | 5861 | 5861 | 440
2011-04-04 00:00:00 | 10:58:00 | 5860.25 | 5861 | 5858 | 5858.9 | 540
2011-04-04 00:00:00 | 10:59:00 | 5858.9 | 5859.1 | 5857 | 5857.2 | 400
2011-04-04 00:00:00 | 11:00:00 | 5857 | 5857 | 5855 | 5855 | 640
2011-04-04 00:00:00 | 11:01:00 | 5855.3 | 5855.3 | 5853.2 | 5854.1 | 920
2011-04-04 00:00:00 | 11:02:00 | 5852.8 | 5855.4 | 5852.8 | 5852.9 | 840
2011-04-04 00:00:00 | 11:03:00 | 5852.9 | 5855.5 | 5852.65 | 5855 | 540
2011-04-04 00:00:00 | 11:04:00 | 5855 | 5856.5 | 5854.65 | 5855.15 | 520
2011-04-04 00:00:00 | 11:05:00 | 5855.9 | 5856.9 | 5855 | 5856.9 | 300
2011-04-04 00:00:00 | 11:06:00 | 5856 | 5857.85 | 5855.9 | 5857.85 | 600
2011-04-04 00:00:00 | 11:07:00 | 5858 | 5861.35 | 5857.8 | 5861 | 860
2011-04-04 00:00:00 | 11:08:00 | 5861.9 | 5862 | 5860.3 | 5862 | 880
2011-04-04 00:00:00 | 11:09:00 | 5861.9 | 5864 | 5861.9 | 5863 | 1980
2011-04-04 00:00:00 | 11:10:00 | 5862.9 | 5863 | 5860 | 5860 | 1060
2011-04-04 00:00:00 | 11:11:00 | 5859.65 | 5860.85 | 5857.5 | 5857.5 | 580
2011-04-04 00:00:00 | 11:12:00 | 5857.2 | 5859 | 5857.2 | 5859 | 280
2011-04-04 00:00:00 | 11:13:00 | 5858.3 | 5860 | 5858.3 | 5859.5 | 420
2011-04-04 00:00:00 | 11:14:00 | 5859.9 | 5861.5 | 5859.5 | 5860.95 | 440
2011-04-04 00:00:00 | 11:15:00 | 5860.7 | 5862.95 | 5860.7 | 5862.9 | 620
2011-04-04 00:00:00 | 11:16:00 | 5863 | 5863.6 | 5861 | 5863 | 820
2011-04-04 00:00:00 | 11:17:00 | 5861.35 | 5863 | 5861.1 | 5861.1 | 420
2011-04-04 00:00:00 | 11:18:00 | 5862.95 | 5863.2 | 5861.3 | 5863.2 | 500
2011-04-04 00:00:00 | 11:19:00 | 5863.1 | 5865.95 | 5863.1 | 5865 | 2240
2011-04-04 00:00:00 | 11:20:00 | 5864.1 | 5866 | 5864.05 | 5865.5 | 1020
2011-04-04 00:00:00 | 11:21:00 | 5865.5 | 5868 | 5865.5 | 5867.45 | 2300
2011-04-04 00:00:00 | 11:22:00 | 5867.45 | 5869.9 | 5867.3 | 5869.15 | 2260
2011-04-04 00:00:00 | 11:23:00 | 5869 | 5870.15 | 5868.35 | 5869.2 | 3260
2011-04-04 00:00:00 | 11:24:00 | 5869.2 | 5870 | 5868.2 | 5868.2 | 1560
2011-04-04 00:00:00 | 11:25:00 | 5868.7 | 5868.75 | 5867 | 5868 | 1180
2011-04-04 00:00:00 | 11:26:00 | 5868.05 | 5869 | 5867.1 | 5867.1 | 740
2011-04-04 00:00:00 | 11:27:00 | 5867.1 | 5867.15 | 5867 | 5867.15 | 860
2011-04-04 00:00:00 | 11:28:00 | 5867.9 | 5868 | 5865.5 | 5867 | 940
2011-04-04 00:00:00 | 11:29:00 | 5866.1 | 5868 | 5865.7 | 5867.5 | 780
2011-04-04 00:00:00 | 11:30:00 | 5868.8 | 5869 | 5867.35 | 5869 | 600
2011-04-04 00:00:00 | 11:31:00 | 5868.9 | 5868.9 | 5866.05 | 5866.05 | 600
2011-04-04 00:00:00 | 11:32:00 | 5868 | 5868 | 5866.35 | 5867.25 | 360
2011-04-04 00:00:00 | 11:33:00 | 5868.4 | 5868.75 | 5867.2 | 5868 | 340
2011-04-04 00:00:00 | 11:34:00 | 5867.3 | 5868 | 5866.85 | 5867.25 | 320
2011-04-04 00:00:00 | 11:35:00 | 5867.25 | 5870 | 5867.25 | 5869.1 | 1780
2011-04-04 00:00:00 | 11:36:00 | 5869.9 | 5869.9 | 5867.3 | 5869 | 360
2011-04-04 00:00:00 | 11:37:00 | 5867.5 | 5868.9 | 5867 | 5867 | 300
2011-04-04 00:00:00 | 11:38:00 | 5867.15 | 5867.15 | 5865.15 | 5865.65 | 660
2011-04-04 00:00:00 | 11:39:00 | 5865.3 | 5866.9 | 5865 | 5866 | 820
2011-04-04 00:00:00 | 11:40:00 | 5866 | 5866 | 5865.05 | 5866 | 280
2011-04-04 00:00:00 | 11:41:00 | 5866 | 5866.8 | 5866 | 5866.8 | 200
2011-04-04 00:00:00 | 11:42:00 | 5865.35 | 5866 | 5865.35 | 5865.95 | 280
2011-04-04 00:00:00 | 11:43:00 | 5865.65 | 5867 | 5865.1 | 5867 | 380
2011-04-04 00:00:00 | 11:44:00 | 5866.95 | 5867 | 5865 | 5865 | 320
2011-04-04 00:00:00 | 11:45:00 | 5865.1 | 5866.8 | 5865.1 | 5865.5 | 260
2011-04-04 00:00:00 | 11:46:00 | 5865.45 | 5866 | 5865.45 | 5865.55 | 240
2011-04-04 00:00:00 | 11:47:00 | 5866 | 5866 | 5865.65 | 5866 | 140
2011-04-04 00:00:00 | 11:48:00 | 5866.45 | 5869 | 5866.45 | 5869 | 480
2011-04-04 00:00:00 | 11:49:00 | 5869.1 | 5870 | 5869.1 | 5870 | 1260
2011-04-04 00:00:00 | 11:50:00 | 5870 | 5873.55 | 5870 | 5873 | 3200
2011-04-04 00:00:00 | 11:51:00 | 5873.5 | 5873.5 | 5872.6 | 5873.5 | 1740
2011-04-04 00:00:00 | 11:52:00 | 5873.1 | 5873.7 | 5870.65 | 5871.25 | 1720
2011-04-04 00:00:00 | 11:53:00 | 5872.8 | 5873 | 5871.35 | 5872.95 | 1000
2011-04-04 00:00:00 | 11:54:00 | 5873 | 5873.5 | 5870.95 | 5872 | 1000
2011-04-04 00:00:00 | 11:55:00 | 5871.55 | 5873 | 5871.5 | 5872.7 | 620
2011-04-04 00:00:00 | 11:56:00 | 5873 | 5873 | 5871.65 | 5871.65 | 640
2011-04-04 00:00:00 | 11:57:00 | 5872.8 | 5873 | 5872.1 | 5873 | 940
2011-04-04 00:00:00 | 11:58:00 | 5873.05 | 5875.5 | 5873 | 5875.5 | 4860
2011-04-04 00:00:00 | 11:59:00 | 5875 | 5878.9 | 5875 | 5878.9 | 3220
2011-04-04 00:00:00 | 12:00:00 | 5879 | 5880.5 | 5879 | 5880.5 | 8120
2011-04-04 00:00:00 | 12:01:00 | 5881.35 | 5885 | 5881.35 | 5885 | 16640
2011-04-04 00:00:00 | 12:02:00 | 5886.8 | 5888 | 5884.25 | 5887.3 | 5440
2011-04-04 00:00:00 | 12:03:00 | 5887.3 | 5894 | 5887.3 | 5894 | 16760
2011-04-04 00:00:00 | 12:04:00 | 5893.5 | 5895 | 5892.35 | 5893.15 | 6340
2011-04-04 00:00:00 | 12:05:00 | 5892.65 | 5892.7 | 5887.9 | 5887.9 | 5980
2011-04-04 00:00:00 | 12:06:00 | 5888.35 | 5889.15 | 5887.5 | 5889.15 | 3960
2011-04-04 00:00:00 | 12:07:00 | 5889.15 | 5889.15 | 5888 | 5888.25 | 2000
2011-04-04 00:00:00 | 12:08:00 | 5888.35 | 5892.35 | 5888.35 | 5892.35 | 3840
2011-04-04 00:00:00 | 12:09:00 | 5892.55 | 5893.8 | 5892 | 5893.8 | 2320
2011-04-04 00:00:00 | 12:10:00 | 5894 | 5900.5 | 5894 | 5900.5 | 21460
2011-04-04 00:00:00 | 12:11:00 | 5900.35 | 5902.35 | 5900 | 5902.05 | 7540
2011-04-04 00:00:00 | 12:12:00 | 5902.35 | 5906.75 | 5902.15 | 5906.75 | 7920
2011-04-04 00:00:00 | 12:13:00 | 5907 | 5908.8 | 5906.05 | 5906.4 | 6400
2011-04-04 00:00:00 | 12:14:00 | 5906.35 | 5906.35 | 5905.2 | 5905.5 | 6200
2011-04-04 00:00:00 | 12:15:00 | 5905 | 5905.4 | 5904.05 | 5905.25 | 5380
2011-04-04 00:00:00 | 12:16:00 | 5905.2 | 5912.95 | 5905.2 | 5912.95 | 12900
2011-04-04 00:00:00 | 12:17:00 | 5912.95 | 5912.95 | 5910 | 5910 | 4480
2011-04-04 00:00:00 | 12:18:00 | 5909.35 | 5912.1 | 5909 | 5911.5 | 5020
2011-04-04 00:00:00 | 12:19:00 | 5911.85 | 5914.8 | 5910 | 5913.9 | 4200
2011-04-04 00:00:00 | 12:20:00 | 5916.1 | 5919.85 | 5915.55 | 5918.95 | 22160
2011-04-04 00:00:00 | 12:21:00 | 5918.15 | 5918.15 | 5915.25 | 5916 | 3740
2011-04-04 00:00:00 | 12:22:00 | 5915.25 | 5916 | 5912.1 | 5912.1 | 3420
2011-04-04 00:00:00 | 12:23:00 | 5911.7 | 5911.7 | 5909 | 5909 | 5460
2011-04-04 00:00:00 | 12:24:00 | 5908 | 5911 | 5906.45 | 5910.05 | 4940
2011-04-04 00:00:00 | 12:25:00 | 5910.9 | 5910.95 | 5907.85 | 5908.75 | 2180
2011-04-04 00:00:00 | 12:26:00 | 5909 | 5912.05 | 5908.75 | 5911.05 | 3380
2011-04-04 00:00:00 | 12:27:00 | 5911.25 | 5915 | 5911 | 5915 | 2320
2011-04-04 00:00:00 | 12:28:00 | 5915 | 5916.9 | 5914.7 | 5914.7 | 2660
2011-04-04 00:00:00 | 12:29:00 | 5916.45 | 5918.2 | 5915.4 | 5917 | 2660
2011-04-04 00:00:00 | 12:30:00 | 5915.5 | 5918.95 | 5915 | 5918.95 | 4660
2011-04-04 00:00:00 | 12:31:00 | 5918 | 5918 | 5915 | 5915.8 | 1600
2011-04-04 00:00:00 | 12:32:00 | 5914.35 | 5915.8 | 5914.15 | 5914.15 | 1700
2011-04-04 00:00:00 | 12:33:00 | 5914 | 5917.65 | 5913.75 | 5917.5 | 2560
2011-04-04 00:00:00 | 12:34:00 | 5917.8 | 5920.5 | 5916.05 | 5920.5 | 6020
2011-04-04 00:00:00 | 12:35:00 | 5918.35 | 5920 | 5915.35 | 5915.45 | 2040
2011-04-04 00:00:00 | 12:36:00 | 5917.6 | 5917.6 | 5912 | 5912 | 2660
2011-04-04 00:00:00 | 12:37:00 | 5912 | 5914.8 | 5911.45 | 5914 | 2000
2011-04-04 00:00:00 | 12:38:00 | 5914 | 5916.65 | 5912.35 | 5916.6 | 1940
2011-04-04 00:00:00 | 12:39:00 | 5917.1 | 5917.35 | 5914.1 | 5914.1 | 1400
2011-04-04 00:00:00 | 12:40:00 | 5914 | 5915 | 5912.55 | 5913.75 | 1380
2011-04-04 00:00:00 | 12:41:00 | 5913.2 | 5915 | 5912.6 | 5913.25 | 1260
2011-04-04 00:00:00 | 12:42:00 | 5914.1 | 5916.1 | 5914.1 | 5916 | 1420
2011-04-04 00:00:00 | 12:43:00 | 5916 | 5918 | 5914.05 | 5916 | 1820
2011-04-04 00:00:00 | 12:44:00 | 5918 | 5919.2 | 5916 | 5916.45 | 1520
2011-04-04 00:00:00 | 12:45:00 | 5915.7 | 5919.5 | 5915.7 | 5918 | 1060
2011-04-04 00:00:00 | 12:46:00 | 5917 | 5917 | 5915.65 | 5916 | 820
2011-04-04 00:00:00 | 12:47:00 | 5916.35 | 5919.95 | 5916.35 | 5918.45 | 4720
2011-04-04 00:00:00 | 12:48:00 | 5919.85 | 5919.85 | 5916.9 | 5918.4 | 1700
2011-04-04 00:00:00 | 12:49:00 | 5919.8 | 5919.8 | 5916.9 | 5916.9 | 1740
2011-04-04 00:00:00 | 12:50:00 | 5918 | 5920.05 | 5916.05 | 5920.05 | 2400
2011-04-04 00:00:00 | 12:51:00 | 5919.5 | 5921 | 5918.35 | 5920.75 | 2620
2011-04-04 00:00:00 | 12:52:00 | 5920.25 | 5920.25 | 5917 | 5917 | 1020
2011-04-04 00:00:00 | 12:53:00 | 5917.9 | 5917.9 | 5916.25 | 5916.6 | 980
2011-04-04 00:00:00 | 12:54:00 | 5918 | 5918.1 | 5916 | 5916.6 | 1260
2011-04-04 00:00:00 | 12:55:00 | 5916.5 | 5916.5 | 5915.55 | 5916.2 | 980
2011-04-04 00:00:00 | 12:56:00 | 5916.15 | 5916.8 | 5915.1 | 5916.15 | 1840
2011-04-04 00:00:00 | 12:57:00 | 5916.4 | 5924 | 5916.25 | 5924 | 5920
2011-04-04 00:00:00 | 12:58:00 | 5924 | 5933 | 5924 | 5932.55 | 20160
2011-04-04 00:00:00 | 12:59:00 | 5932.55 | 5936.45 | 5931.1 | 5935 | 11600
2011-04-04 00:00:00 | 13:00:00 | 5935 | 5935 | 5930.85 | 5930.85 | 5300
2011-04-04 00:00:00 | 13:01:00 | 5931 | 5932.1 | 5931 | 5932 | 4440
2011-04-04 00:00:00 | 13:02:00 | 5930.45 | 5933.5 | 5930.45 | 5932.85 | 3220
2011-04-04 00:00:00 | 13:03:00 | 5932.15 | 5932.95 | 5930 | 5932 | 3540
2011-04-04 00:00:00 | 13:04:00 | 5931.45 | 5934.85 | 5930.2 | 5930.2 | 3640
2011-04-04 00:00:00 | 13:05:00 | 5931.95 | 5931.95 | 5924 | 5925 | 3260
2011-04-04 00:00:00 | 13:06:00 | 5924 | 5924.9 | 5923.35 | 5924.9 | 3100
2011-04-04 00:00:00 | 13:07:00 | 5924 | 5925 | 5923.25 | 5925 | 1380
2011-04-04 00:00:00 | 13:08:00 | 5923.55 | 5924.95 | 5920 | 5921 | 2680
2011-04-04 00:00:00 | 13:09:00 | 5920 | 5921 | 5918.5 | 5918.5 | 2560
2011-04-04 00:00:00 | 13:10:00 | 5918.55 | 5920.85 | 5918.45 | 5918.5 | 1900
2011-04-04 00:00:00 | 13:11:00 | 5918.5 | 5921.5 | 5918.05 | 5920 | 2000
2011-04-04 00:00:00 | 13:12:00 | 5921.75 | 5921.95 | 5920.3 | 5921.5 | 1060
2011-04-04 00:00:00 | 13:13:00 | 5920.5 | 5922 | 5920.1 | 5920.1 | 1120
2011-04-04 00:00:00 | 13:14:00 | 5920.05 | 5920.05 | 5918 | 5918 | 1500
2011-04-04 00:00:00 | 13:15:00 | 5918 | 5922.4 | 5916.75 | 5922.4 | 1260
2011-04-04 00:00:00 | 13:16:00 | 5921 | 5921 | 5920 | 5920 | 680
2011-04-04 00:00:00 | 13:17:00 | 5920 | 5921.25 | 5919 | 5920.7 | 780
2011-04-04 00:00:00 | 13:18:00 | 5919.55 | 5920.9 | 5918.05 | 5920 | 1120
2011-04-04 00:00:00 | 13:19:00 | 5920 | 5921.5 | 5919 | 5920.1 | 940
2011-04-04 00:00:00 | 13:20:00 | 5918.95 | 5920.15 | 5918 | 5918.7 | 720
2011-04-04 00:00:00 | 13:21:00 | 5919.35 | 5919.5 | 5917.5 | 5917.5 | 880
2011-04-04 00:00:00 | 13:22:00 | 5917.15 | 5917.15 | 5916 | 5916 | 1100
2011-04-04 00:00:00 | 13:23:00 | 5916.05 | 5917 | 5916 | 5916.7 | 1640
2011-04-04 00:00:00 | 13:24:00 | 5916 | 5916 | 5914.1 | 5915 | 2500
2011-04-04 00:00:00 | 13:25:00 | 5914.5 | 5916 | 5914 | 5916 | 1300
2011-04-04 00:00:00 | 13:26:00 | 5915.1 | 5920 | 5915.1 | 5920 | 1580
2011-04-04 00:00:00 | 13:27:00 | 5920 | 5921.65 | 5920 | 5921 | 1220
2011-04-04 00:00:00 | 13:28:00 | 5921.05 | 5925.5 | 5921.05 | 5923.15 | 3380
2011-04-04 00:00:00 | 13:29:00 | 5923.1 | 5925 | 5922.6 | 5923.7 | 1000
2011-04-04 00:00:00 | 13:30:00 | 5922.15 | 5924 | 5922 | 5923 | 620
2011-04-04 00:00:00 | 13:31:00 | 5922.1 | 5923.65 | 5921 | 5921.2 | 1180
2011-04-04 00:00:00 | 13:32:00 | 5921.3 | 5923.8 | 5920.5 | 5921.05 | 640
2011-04-04 00:00:00 | 13:33:00 | 5922 | 5923.75 | 5921.65 | 5923.75 | 720
2011-04-04 00:00:00 | 13:34:00 | 5923.8 | 5925 | 5922.1 | 5925 | 640
2011-04-04 00:00:00 | 13:35:00 | 5923.85 | 5924.8 | 5923.5 | 5924.75 | 700
2011-04-04 00:00:00 | 13:36:00 | 5924.7 | 5928 | 5923.1 | 5928 | 1960
2011-04-04 00:00:00 | 13:37:00 | 5927.9 | 5930 | 5927.9 | 5929.5 | 2400
2011-04-04 00:00:00 | 13:38:00 | 5930.15 | 5931.4 | 5929.4 | 5930.65 | 4080
2011-04-04 00:00:00 | 13:39:00 | 5930 | 5930 | 5926.35 | 5929.8 | 1900
2011-04-04 00:00:00 | 13:40:00 | 5929 | 5929.8 | 5928 | 5928 | 820
2011-04-04 00:00:00 | 13:41:00 | 5928 | 5929 | 5926.45 | 5927 | 1880
2011-04-04 00:00:00 | 13:42:00 | 5926.45 | 5927 | 5925.55 | 5926.15 | 1360
2011-04-04 00:00:00 | 13:43:00 | 5926.95 | 5927 | 5923.15 | 5924 | 1300
2011-04-04 00:00:00 | 13:44:00 | 5924 | 5925 | 5923.6 | 5923.6 | 580
2011-04-04 00:00:00 | 13:45:00 | 5925 | 5929 | 5925 | 5926.45 | 1260
2011-04-04 00:00:00 | 13:46:00 | 5927 | 5928.95 | 5926.85 | 5928.75 | 880
2011-04-04 00:00:00 | 13:47:00 | 5928 | 5928 | 5925.8 | 5926.35 | 480
2011-04-04 00:00:00 | 13:48:00 | 5927.95 | 5930 | 5926.8 | 5930 | 8620
2011-04-04 00:00:00 | 13:49:00 | 5930 | 5932.3 | 5930 | 5930.25 | 3480
2011-04-04 00:00:00 | 13:50:00 | 5930.9 | 5931.8 | 5928.05 | 5928.6 | 840
2011-04-04 00:00:00 | 13:51:00 | 5929.9 | 5930.6 | 5928.15 | 5929 | 820
2011-04-04 00:00:00 | 13:52:00 | 5929 | 5930.95 | 5928.1 | 5930.95 | 760
2011-04-04 00:00:00 | 13:53:00 | 5930.15 | 5932 | 5929.15 | 5929.15 | 1220
2011-04-04 00:00:00 | 13:54:00 | 5929.9 | 5930.75 | 5928.55 | 5930 | 1060
2011-04-04 00:00:00 | 13:55:00 | 5929 | 5930 | 5926.5 | 5926.75 | 800
2011-04-04 00:00:00 | 13:56:00 | 5926.15 | 5927 | 5925 | 5925.1 | 1360
2011-04-04 00:00:00 | 13:57:00 | 5925.15 | 5927.9 | 5925.15 | 5925.5 | 2740
2011-04-04 00:00:00 | 13:58:00 | 5925.9 | 5927 | 5925.35 | 5926.45 | 720
2011-04-04 00:00:00 | 13:59:00 | 5926.65 | 5929 | 5926 | 5929 | 600
2011-04-04 00:00:00 | 14:00:00 | 5929.05 | 5929.45 | 5928 | 5929 | 680
2011-04-04 00:00:00 | 14:01:00 | 5928.25 | 5929.8 | 5928.25 | 5929.1 | 560
2011-04-04 00:00:00 | 14:02:00 | 5929.35 | 5930.35 | 5929.35 | 5930 | 1580
2011-04-04 00:00:00 | 14:03:00 | 5930.95 | 5931.2 | 5929 | 5929 | 520
2011-04-04 00:00:00 | 14:04:00 | 5929 | 5931.95 | 5929 | 5931.75 | 780
2011-04-04 00:00:00 | 14:05:00 | 5931.9 | 5934 | 5930.4 | 5933.9 | 2120
2011-04-04 00:00:00 | 14:06:00 | 5934.15 | 5934.65 | 5932.7 | 5934 | 1580
2011-04-04 00:00:00 | 14:07:00 | 5934.8 | 5935.8 | 5934 | 5934.55 | 4320
2011-04-04 00:00:00 | 14:08:00 | 5934.35 | 5935.6 | 5934.35 | 5935 | 2160
2011-04-04 00:00:00 | 14:09:00 | 5935.8 | 5938 | 5934.15 | 5938 | 3700
2011-04-04 00:00:00 | 14:10:00 | 5939 | 5939.55 | 5936 | 5937.15 | 4720
2011-04-04 00:00:00 | 14:11:00 | 5936.2 | 5937 | 5934.65 | 5934.65 | 3260
2011-04-04 00:00:00 | 14:12:00 | 5935 | 5935 | 5931.35 | 5931.55 | 1660
2011-04-04 00:00:00 | 14:13:00 | 5932 | 5933 | 5930 | 5930.25 | 2460
2011-04-04 00:00:00 | 14:14:00 | 5930.25 | 5931.8 | 5929.1 | 5929.1 | 980
2011-04-04 00:00:00 | 14:15:00 | 5930 | 5931 | 5929.1 | 5929.15 | 1300
2011-04-04 00:00:00 | 14:16:00 | 5929.15 | 5930.9 | 5928.7 | 5930.9 | 1600
2011-04-04 00:00:00 | 14:17:00 | 5929.85 | 5930.9 | 5928 | 5928 | 1100
2011-04-04 00:00:00 | 14:18:00 | 5928 | 5933 | 5928 | 5933 | 1560
2011-04-04 00:00:00 | 14:19:00 | 5933.8 | 5934 | 5932 | 5933 | 1020
2011-04-04 00:00:00 | 14:20:00 | 5931.55 | 5937.4 | 5931.55 | 5937.4 | 1640
2011-04-04 00:00:00 | 14:21:00 | 5936.55 | 5936.9 | 5935 | 5936.9 | 1260
2011-04-04 00:00:00 | 14:22:00 | 5935.5 | 5937.4 | 5935 | 5937.4 | 1280
2011-04-04 00:00:00 | 14:23:00 | 5937.8 | 5937.8 | 5936 | 5936.4 | 1400
2011-04-04 00:00:00 | 14:24:00 | 5936.9 | 5937 | 5935 | 5935 | 880
2011-04-04 00:00:00 | 14:25:00 | 5935.1 | 5935.1 | 5933.1 | 5933.1 | 720
2011-04-04 00:00:00 | 14:26:00 | 5933 | 5934 | 5933 | 5934 | 1120
2011-04-04 00:00:00 | 14:27:00 | 5934 | 5934.05 | 5933 | 5933 | 640
2011-04-04 00:00:00 | 14:28:00 | 5933.35 | 5933.35 | 5928 | 5928 | 1360
2011-04-04 00:00:00 | 14:29:00 | 5927 | 5930 | 5927 | 5929.1 | 1780
2011-04-04 00:00:00 | 14:30:00 | 5930.15 | 5932 | 5930 | 5930.35 | 720
2011-04-04 00:00:00 | 14:31:00 | 5931 | 5931.95 | 5930.05 | 5930.05 | 900
2011-04-04 00:00:00 | 14:32:00 | 5931.6 | 5931.7 | 5930 | 5930.35 | 520
2011-04-04 00:00:00 | 14:33:00 | 5930.35 | 5932.5 | 5930.3 | 5931.25 | 720
2011-04-04 00:00:00 | 14:34:00 | 5931.85 | 5933 | 5931.25 | 5932 | 480
2011-04-04 00:00:00 | 14:35:00 | 5933 | 5933.95 | 5931.35 | 5933.45 | 700
2011-04-04 00:00:00 | 14:36:00 | 5932 | 5933.8 | 5932 | 5933.8 | 340
2011-04-04 00:00:00 | 14:37:00 | 5933 | 5943.8 | 5933 | 5943.2 | 13280
2011-04-04 00:00:00 | 14:38:00 | 5944.85 | 5947.15 | 5944.85 | 5946.35 | 11640
2011-04-04 00:00:00 | 14:39:00 | 5946.35 | 5946.35 | 5944 | 5944.05 | 3420
2011-04-04 00:00:00 | 14:40:00 | 5943.8 | 5946.35 | 5943.8 | 5946.2 | 3660
2011-04-04 00:00:00 | 14:41:00 | 5946 | 5954 | 5946 | 5951.6 | 17780
2011-04-04 00:00:00 | 14:42:00 | 5951.15 | 5954 | 5950.25 | 5951.35 | 6440
2011-04-04 00:00:00 | 14:43:00 | 5952 | 5952 | 5950.05 | 5952 | 3680
2011-04-04 00:00:00 | 14:44:00 | 5952 | 5953 | 5950.75 | 5950.75 | 3320
2011-04-04 00:00:00 | 14:45:00 | 5950.45 | 5953 | 5948.65 | 5953 | 4080
2011-04-04 00:00:00 | 14:46:00 | 5952.25 | 5955 | 5951.55 | 5955 | 5920
2011-04-04 00:00:00 | 14:47:00 | 5953.6 | 5954.9 | 5951.2 | 5951.5 | 2840
2011-04-04 00:00:00 | 14:48:00 | 5951.5 | 5952 | 5946 | 5946.15 | 2960
2011-04-04 00:00:00 | 14:49:00 | 5946.3 | 5947 | 5944.35 | 5945 | 2300
2011-04-04 00:00:00 | 14:50:00 | 5945.4 | 5946 | 5943 | 5945.05 | 2560
2011-04-04 00:00:00 | 14:51:00 | 5946.8 | 5947 | 5945 | 5945 | 1500
2011-04-04 00:00:00 | 14:52:00 | 5945.25 | 5946.75 | 5944.2 | 5944.2 | 1400
2011-04-04 00:00:00 | 14:53:00 | 5944.25 | 5947 | 5944.2 | 5946.9 | 1520
2011-04-04 00:00:00 | 14:54:00 | 5945.2 | 5947.95 | 5945.2 | 5946.2 | 1040
2011-04-04 00:00:00 | 14:55:00 | 5946.05 | 5948.5 | 5945.65 | 5947 | 1260
2011-04-04 00:00:00 | 14:56:00 | 5946.55 | 5948.5 | 5944.1 | 5944.1 | 2000
2011-04-04 00:00:00 | 14:57:00 | 5944.85 | 5944.85 | 5941.2 | 5941.65 | 2380
2011-04-04 00:00:00 | 14:58:00 | 5942 | 5946 | 5942 | 5946 | 1920
2011-04-04 00:00:00 | 14:59:00 | 5946.7 | 5947.9 | 5946 | 5946 | 2100
2011-04-04 00:00:00 | 15:00:00 | 5947 | 5947.8 | 5945 | 5945 | 1180
2011-04-04 00:00:00 | 15:01:00 | 5946 | 5946 | 5943.05 | 5945.9 | 900
2011-04-04 00:00:00 | 15:02:00 | 5946 | 5949.35 | 5946 | 5949.35 | 1620
2011-04-04 00:00:00 | 15:03:00 | 5949.35 | 5951 | 5949 | 5950.85 | 2360
2011-04-04 00:00:00 | 15:04:00 | 5950 | 5950.65 | 5945.1 | 5945.1 | 1900
2011-04-04 00:00:00 | 15:05:00 | 5947 | 5947 | 5943.45 | 5943.45 | 1400
2011-04-04 00:00:00 | 15:06:00 | 5943.5 | 5943.9 | 5942.2 | 5942.2 | 1560
2011-04-04 00:00:00 | 15:07:00 | 5943 | 5943.95 | 5939.1 | 5939.95 | 4900
2011-04-04 00:00:00 | 15:08:00 | 5939.3 | 5941.7 | 5938.15 | 5941.7 | 2260
2011-04-04 00:00:00 | 15:09:00 | 5941 | 5943 | 5941 | 5943 | 1380
2011-04-04 00:00:00 | 15:10:00 | 5943 | 5943 | 5940.05 | 5941.05 | 2100
2011-04-04 00:00:00 | 15:11:00 | 5940.1 | 5941.95 | 5940 | 5940.2 | 2600
2011-04-04 00:00:00 | 15:12:00 | 5940 | 5941 | 5940 | 5940 | 1440
2011-04-04 00:00:00 | 15:13:00 | 5940.75 | 5940.75 | 5937.3 | 5939.3 | 3660
2011-04-04 00:00:00 | 15:14:00 | 5939.15 | 5939.4 | 5938 | 5938.7 | 2400
2011-04-04 00:00:00 | 15:15:00 | 5938 | 5941.55 | 5938 | 5941.55 | 3100
2011-04-04 00:00:00 | 15:16:00 | 5942 | 5944.6 | 5941.75 | 5944.6 | 2420
2011-04-04 00:00:00 | 15:17:00 | 5944.5 | 5945.8 | 5942.95 | 5942.95 | 3000
2011-04-04 00:00:00 | 15:18:00 | 5943.75 | 5943.85 | 5941 | 5941 | 1980
2011-04-04 00:00:00 | 15:19:00 | 5942 | 5942.4 | 5941 | 5941.7 | 1560
2011-04-04 00:00:00 | 15:20:00 | 5941.5 | 5943.25 | 5941 | 5942.4 | 2260
2011-04-04 00:00:00 | 15:21:00 | 5942 | 5945 | 5941.65 | 5945 | 2180
2011-04-04 00:00:00 | 15:22:00 | 5944.7 | 5944.9 | 5943 | 5943 | 1940
2011-04-04 00:00:00 | 15:23:00 | 5942.9 | 5942.9 | 5941.05 | 5941.75 | 2700
2011-04-04 00:00:00 | 15:24:00 | 5941.85 | 5942.9 | 5941.05 | 5942.9 | 2960
2011-04-04 00:00:00 | 15:25:00 | 5943 | 5943 | 5942 | 5942.9 | 3360
2011-04-04 00:00:00 | 15:26:00 | 5942.5 | 5945 | 5942.5 | 5945 | 4700
2011-04-04 00:00:00 | 15:27:00 | 5944 | 5946.3 | 5944 | 5946.3 | 5900
2011-04-04 00:00:00 | 15:28:00 | 5947 | 5947.15 | 5946.1 | 5947 | 8540
2011-04-04 00:00:00 | 15:29:00 | 5946.25 | 5948.7 | 5946.25 | 5947.7 | 10200
2011-04-04 00:00:00 | 15:30:00 | 5947 | 5948 | 5947 | 5948 | 480
2011-04-05 00:00:00 | 09:15:00 | 5949 | 5949 | 5932.7 | 5936 | 18980
2011-04-05 00:00:00 | 09:16:00 | 5936 | 5943 | 5934 | 5935 | 12300
2011-04-05 00:00:00 | 09:17:00 | 5934.1 | 5936.5 | 5932 | 5932.8 | 5480
2011-04-05 00:00:00 | 09:18:00 | 5932.8 | 5940.8 | 5931.4 | 5935.9 | 7880
2011-04-05 00:00:00 | 09:19:00 | 5938.6 | 5938.6 | 5935 | 5935.4 | 5000
2011-04-05 00:00:00 | 09:20:00 | 5935 | 5935 | 5926 | 5928.15 | 8900
2011-04-05 00:00:00 | 09:21:00 | 5928 | 5928 | 5922.6 | 5924.3 | 6620
2011-04-05 00:00:00 | 09:22:00 | 5924 | 5926.7 | 5924 | 5925 | 4880
2011-04-05 00:00:00 | 09:23:00 | 5925 | 5928.6 | 5925 | 5927.6 | 4320
2011-04-05 00:00:00 | 09:24:00 | 5927.6 | 5927.6 | 5925.15 | 5926 | 2680
2011-04-05 00:00:00 | 09:25:00 | 5926.3 | 5927.7 | 5919.7 | 5919.7 | 8040
2011-04-05 00:00:00 | 09:26:00 | 5919.3 | 5926.5 | 5919.3 | 5925 | 5300
2011-04-05 00:00:00 | 09:27:00 | 5925 | 5925.7 | 5920.05 | 5920.05 | 3020
2011-04-05 00:00:00 | 09:28:00 | 5919.55 | 5920.2 | 5918.7 | 5918.7 | 3720
2011-04-05 00:00:00 | 09:29:00 | 5917.55 | 5918.55 | 5915.5 | 5916 | 5140
2011-04-05 00:00:00 | 09:30:00 | 5915.9 | 5916 | 5912.2 | 5913 | 6160
2011-04-05 00:00:00 | 09:31:00 | 5912.4 | 5914 | 5910 | 5912.55 | 7640
2011-04-05 00:00:00 | 09:32:00 | 5914.15 | 5919.4 | 5914.15 | 5918.7 | 4540
2011-04-05 00:00:00 | 09:33:00 | 5918.7 | 5919.9 | 5918.1 | 5918.1 | 4640
2011-04-05 00:00:00 | 09:34:00 | 5919.2 | 5919.95 | 5918.9 | 5919.9 | 2880
2011-04-05 00:00:00 | 09:35:00 | 5918.5 | 5924.05 | 5918.5 | 5920.25 | 4200
2011-04-05 00:00:00 | 09:36:00 | 5923.6 | 5923.6 | 5918.35 | 5919.65 | 3360
2011-04-05 00:00:00 | 09:37:00 | 5919 | 5921.65 | 5918 | 5920.1 | 2200
2011-04-05 00:00:00 | 09:38:00 | 5920 | 5921.45 | 5920 | 5921.2 | 1900
2011-04-05 00:00:00 | 09:39:00 | 5921 | 5925.35 | 5920 | 5925 | 2960
2011-04-05 00:00:00 | 09:40:00 | 5925.85 | 5929.85 | 5925.15 | 5925.3 | 4520
2011-04-05 00:00:00 | 09:41:00 | 5926 | 5926.65 | 5924.35 | 5925.6 | 2460
2011-04-05 00:00:00 | 09:42:00 | 5925.6 | 5925.6 | 5918 | 5919.05 | 3340
2011-04-05 00:00:00 | 09:43:00 | 5919.4 | 5919.7 | 5914.9 | 5914.9 | 3980
2011-04-05 00:00:00 | 09:44:00 | 5914.8 | 5917.6 | 5914.2 | 5914.6 | 2280
2011-04-05 00:00:00 | 09:45:00 | 5914 | 5917.7 | 5913.05 | 5917.7 | 2240
2011-04-05 00:00:00 | 09:46:00 | 5917.65 | 5918.6 | 5916.25 | 5918.5 | 1840
2011-04-05 00:00:00 | 09:47:00 | 5918.75 | 5921 | 5918.75 | 5921 | 1700
2011-04-05 00:00:00 | 09:48:00 | 5920.9 | 5920.9 | 5919.5 | 5919.5 | 1540
2011-04-05 00:00:00 | 09:49:00 | 5919.5 | 5919.5 | 5913.75 | 5913.75 | 3540
2011-04-05 00:00:00 | 09:50:00 | 5913.3 | 5916 | 5912.3 | 5915.9 | 2380
2011-04-05 00:00:00 | 09:51:00 | 5916 | 5916 | 5913.1 | 5914.7 | 1600
2011-04-05 00:00:00 | 09:52:00 | 5915 | 5916.7 | 5914.3 | 5914.3 | 1540
2011-04-05 00:00:00 | 09:53:00 | 5916.3 | 5916.95 | 5914 | 5914 | 2620
2011-04-05 00:00:00 | 09:54:00 | 5912 | 5912 | 5907.3 | 5909.5 | 11500
2011-04-05 00:00:00 | 09:55:00 | 5910 | 5914.9 | 5910 | 5914.5 | 2220
2011-04-05 00:00:00 | 09:56:00 | 5913.9 | 5914.8 | 5912.7 | 5912.7 | 1660
2011-04-05 00:00:00 | 09:57:00 | 5912.8 | 5912.9 | 5910.15 | 5911.95 | 1660
2011-04-05 00:00:00 | 09:58:00 | 5912 | 5915 | 5912 | 5914.3 | 2480
2011-04-05 00:00:00 | 09:59:00 | 5914.95 | 5918.5 | 5914.15 | 5918.5 | 2220
2011-04-05 00:00:00 | 10:00:00 | 5920 | 5923 | 5919.8 | 5921.45 | 4720
2011-04-05 00:00:00 | 10:01:00 | 5921.25 | 5922 | 5918.1 | 5918.1 | 1800
2011-04-05 00:00:00 | 10:02:00 | 5918.5 | 5918.7 | 5917 | 5918.5 | 840
2011-04-05 00:00:00 | 10:03:00 | 5917.9 | 5917.9 | 5915.5 | 5916 | 700
2011-04-05 00:00:00 | 10:04:00 | 5916.9 | 5919 | 5916 | 5918.9 | 980
2011-04-05 00:00:00 | 10:05:00 | 5919 | 5919.95 | 5918.1 | 5919.65 | 780
2011-04-05 00:00:00 | 10:06:00 | 5919.6 | 5921 | 5919 | 5921 | 860
2011-04-05 00:00:00 | 10:07:00 | 5921.5 | 5922 | 5920 | 5920 | 1140
2011-04-05 00:00:00 | 10:08:00 | 5920.6 | 5921.8 | 5919 | 5921.8 | 840
2011-04-05 00:00:00 | 10:09:00 | 5919.8 | 5924 | 5919.8 | 5924 | 1660
2011-04-05 00:00:00 | 10:10:00 | 5924 | 5924.45 | 5922.4 | 5923 | 1100
2011-04-05 00:00:00 | 10:11:00 | 5920.1 | 5922 | 5918.7 | 5918.7 | 1440
2011-04-05 00:00:00 | 10:12:00 | 5919 | 5919 | 5916.2 | 5917 | 1140
2011-04-05 00:00:00 | 10:13:00 | 5917 | 5919.5 | 5917 | 5917 | 1000
2011-04-05 00:00:00 | 10:14:00 | 5916.5 | 5917.35 | 5916 | 5916.85 | 740
2011-04-05 00:00:00 | 10:15:00 | 5917.3 | 5917.7 | 5916 | 5917.7 | 640
2011-04-05 00:00:00 | 10:16:00 | 5916 | 5917.65 | 5915.55 | 5917.65 | 960
2011-04-05 00:00:00 | 10:17:00 | 5917.7 | 5917.7 | 5916.5 | 5916.8 | 760
2011-04-05 00:00:00 | 10:18:00 | 5916.3 | 5916.9 | 5914.6 | 5916 | 1820
2011-04-05 00:00:00 | 10:19:00 | 5915.7 | 5917 | 5915 | 5915.65 | 520
2011-04-05 00:00:00 | 10:20:00 | 5915.5 | 5918.7 | 5915.1 | 5918.7 | 640
2011-04-05 00:00:00 | 10:21:00 | 5918.7 | 5921.8 | 5918.7 | 5920.9 | 1000
2011-04-05 00:00:00 | 10:22:00 | 5921.7 | 5921.95 | 5919.4 | 5920.1 | 620
2011-04-05 00:00:00 | 10:23:00 | 5921 | 5922 | 5920 | 5922 | 540
2011-04-05 00:00:00 | 10:24:00 | 5922 | 5923.9 | 5922 | 5922.95 | 620
2011-04-05 00:00:00 | 10:25:00 | 5922 | 5923.8 | 5922 | 5923.8 | 920
2011-04-05 00:00:00 | 10:26:00 | 5921 | 5923 | 5920.6 | 5923 | 1000
2011-04-05 00:00:00 | 10:27:00 | 5923 | 5923.65 | 5922.9 | 5923 | 680
2011-04-05 00:00:00 | 10:28:00 | 5923.5 | 5924 | 5922.9 | 5923.15 | 700
2011-04-05 00:00:00 | 10:29:00 | 5923.8 | 5924 | 5922.9 | 5923.65 | 600
2011-04-05 00:00:00 | 10:30:00 | 5923 | 5923.55 | 5922.7 | 5923 | 600
2011-04-05 00:00:00 | 10:31:00 | 5922.85 | 5923.35 | 5922 | 5922.05 | 580
2011-04-05 00:00:00 | 10:32:00 | 5922.15 | 5924.5 | 5922.05 | 5924.2 | 720
2011-04-05 00:00:00 | 10:33:00 | 5925 | 5928 | 5924.1 | 5928 | 3120
2011-04-05 00:00:00 | 10:34:00 | 5928 | 5929 | 5927.75 | 5928.4 | 2760
2011-04-05 00:00:00 | 10:35:00 | 5928.6 | 5936 | 5928.4 | 5936 | 8340
2011-04-05 00:00:00 | 10:36:00 | 5935.9 | 5937.45 | 5935 | 5935.95 | 5120
2011-04-05 00:00:00 | 10:37:00 | 5935.8 | 5935.8 | 5932.5 | 5934 | 2440
2011-04-05 00:00:00 | 10:38:00 | 5934 | 5936 | 5934 | 5934.9 | 2220
2011-04-05 00:00:00 | 10:39:00 | 5934.7 | 5934.7 | 5931.55 | 5932 | 2120
2011-04-05 00:00:00 | 10:40:00 | 5933.1 | 5933.1 | 5930.1 | 5930.1 | 1460
2011-04-05 00:00:00 | 10:41:00 | 5930.5 | 5931 | 5930 | 5930 | 1640
2011-04-05 00:00:00 | 10:42:00 | 5930.5 | 5930.5 | 5928.1 | 5928.9 | 1080
2011-04-05 00:00:00 | 10:43:00 | 5929 | 5929 | 5926.5 | 5928 | 1660
2011-04-05 00:00:00 | 10:44:00 | 5926.9 | 5931.8 | 5926.9 | 5931.6 | 2420
2011-04-05 00:00:00 | 10:45:00 | 5930 | 5930 | 5927.05 | 5928 | 1280
2011-04-05 00:00:00 | 10:46:00 | 5926.5 | 5927 | 5926.25 | 5926.6 | 940
2011-04-05 00:00:00 | 10:47:00 | 5927 | 5927 | 5926.4 | 5927 | 740
2011-04-05 00:00:00 | 10:48:00 | 5927 | 5927.9 | 5924 | 5924 | 2380
2011-04-05 00:00:00 | 10:49:00 | 5924 | 5924.9 | 5923.3 | 5924.7 | 1020
2011-04-05 00:00:00 | 10:50:00 | 5923.55 | 5924.7 | 5920 | 5920.25 | 2120
2011-04-05 00:00:00 | 10:51:00 | 5919.7 | 5919.7 | 5916 | 5916.3 | 4460
2011-04-05 00:00:00 | 10:52:00 | 5915.1 | 5916 | 5914.1 | 5916 | 3840
2011-04-05 00:00:00 | 10:53:00 | 5917 | 5917 | 5913.25 | 5913.25 | 3600
2011-04-05 00:00:00 | 10:54:00 | 5913.7 | 5915.8 | 5913.25 | 5914.3 | 2360
2011-04-05 00:00:00 | 10:55:00 | 5914.45 | 5917.7 | 5914.4 | 5917.7 | 1240
2011-04-05 00:00:00 | 10:56:00 | 5918 | 5918.5 | 5915 | 5915 | 1800
2011-04-05 00:00:00 | 10:57:00 | 5913.8 | 5914.7 | 5912 | 5912 | 2540
2011-04-05 00:00:00 | 10:58:00 | 5912.1 | 5912.1 | 5910.3 | 5911.4 | 3060
2011-04-05 00:00:00 | 10:59:00 | 5912 | 5913.7 | 5910.15 | 5910.7 | 2580
2011-04-05 00:00:00 | 11:00:00 | 5910.5 | 5913 | 5910.4 | 5910.4 | 2100
2011-04-05 00:00:00 | 11:01:00 | 5912 | 5913 | 5909.1 | 5910 | 7260
2011-04-05 00:00:00 | 11:02:00 | 5910.4 | 5910.4 | 5906 | 5906 | 6300
2011-04-05 00:00:00 | 11:03:00 | 5905.3 | 5906.9 | 5904 | 5904 | 8160
2011-04-05 00:00:00 | 11:04:00 | 5904 | 5907.7 | 5903.5 | 5907.4 | 4560
2011-04-05 00:00:00 | 11:05:00 | 5907.7 | 5907.7 | 5903 | 5903 | 6400
2011-04-05 00:00:00 | 11:06:00 | 5902.85 | 5903 | 5900.1 | 5902.1 | 8640
2011-04-05 00:00:00 | 11:07:00 | 5903.55 | 5906.75 | 5902.8 | 5904 | 4460
2011-04-05 00:00:00 | 11:08:00 | 5903.1 | 5904.7 | 5900 | 5900.2 | 6500
2011-04-05 00:00:00 | 11:09:00 | 5900.15 | 5902.95 | 5896 | 5896 | 11240
2011-04-05 00:00:00 | 11:10:00 | 5896.1 | 5898.9 | 5896.1 | 5898.9 | 3360
2011-04-05 00:00:00 | 11:11:00 | 5898.9 | 5900 | 5897 | 5897 | 4380
2011-04-05 00:00:00 | 11:12:00 | 5895.4 | 5895.7 | 5891.1 | 5891.7 | 10020
2011-04-05 00:00:00 | 11:13:00 | 5891.15 | 5894.7 | 5890.5 | 5890.5 | 8320
2011-04-05 00:00:00 | 11:14:00 | 5890.25 | 5893.95 | 5890.25 | 5893 | 5120
2011-04-05 00:00:00 | 11:15:00 | 5893.7 | 5893.7 | 5888 | 5888 | 11180
2011-04-05 00:00:00 | 11:16:00 | 5887 | 5889.8 | 5887 | 5888.7 | 4480
2011-04-05 00:00:00 | 11:17:00 | 5889 | 5895.5 | 5889 | 5895.5 | 3160
2011-04-05 00:00:00 | 11:18:00 | 5895.8 | 5895.85 | 5891.15 | 5891.8 | 4000
2011-04-05 00:00:00 | 11:19:00 | 5892 | 5893 | 5890 | 5891 | 2880
2011-04-05 00:00:00 | 11:20:00 | 5891.9 | 5891.9 | 5890 | 5891.7 | 2400
2011-04-05 00:00:00 | 11:21:00 | 5891 | 5894.65 | 5891 | 5894 | 2080
2011-04-05 00:00:00 | 11:22:00 | 5894.6 | 5899.4 | 5894.6 | 5898.8 | 3360
2011-04-05 00:00:00 | 11:23:00 | 5898.85 | 5898.85 | 5896.85 | 5896.85 | 2180
2011-04-05 00:00:00 | 11:24:00 | 5896.85 | 5897.05 | 5894.05 | 5895 | 1620
2011-04-05 00:00:00 | 11:25:00 | 5896.9 | 5898.5 | 5896 | 5898 | 1080
2011-04-05 00:00:00 | 11:26:00 | 5898.85 | 5902 | 5898.5 | 5902 | 4780
2011-04-05 00:00:00 | 11:27:00 | 5902 | 5903 | 5899.7 | 5899.95 | 3600
2011-04-05 00:00:00 | 11:28:00 | 5899.95 | 5900.65 | 5897.05 | 5898 | 1440
2011-04-05 00:00:00 | 11:29:00 | 5897 | 5897.95 | 5892 | 5892 | 3300
2011-04-05 00:00:00 | 11:30:00 | 5890 | 5890 | 5886.9 | 5886.9 | 7520
2011-04-05 00:00:00 | 11:31:00 | 5886.3 | 5886.3 | 5884.75 | 5885.15 | 8240
2011-04-05 00:00:00 | 11:32:00 | 5886 | 5887 | 5885.55 | 5886.4 | 2000
2011-04-05 00:00:00 | 11:33:00 | 5886.3 | 5886.3 | 5883 | 5886 | 3480
2011-04-05 00:00:00 | 11:34:00 | 5886.45 | 5887.6 | 5884.7 | 5887.6 | 2620
2011-04-05 00:00:00 | 11:35:00 | 5888.15 | 5890.7 | 5888.15 | 5889.7 | 3360
2011-04-05 00:00:00 | 11:36:00 | 5889.7 | 5889.7 | 5888 | 5888 | 1720
2011-04-05 00:00:00 | 11:37:00 | 5888 | 5888 | 5885.1 | 5887 | 1460
2011-04-05 00:00:00 | 11:38:00 | 5886.8 | 5888.95 | 5885.1 | 5888.95 | 2620
2011-04-05 00:00:00 | 11:39:00 | 5888.7 | 5889.3 | 5885.4 | 5889.3 | 1540
2011-04-05 00:00:00 | 11:40:00 | 5889 | 5893.9 | 5889 | 5893.7 | 2020
2011-04-05 00:00:00 | 11:41:00 | 5893 | 5893.65 | 5892.95 | 5893 | 1800
2011-04-05 00:00:00 | 11:42:00 | 5893.55 | 5893.65 | 5892 | 5892 | 2000
2011-04-05 00:00:00 | 11:43:00 | 5892.7 | 5893 | 5888 | 5890.35 | 2440
2011-04-05 00:00:00 | 11:44:00 | 5889.3 | 5890.35 | 5885.4 | 5888 | 1540
2011-04-05 00:00:00 | 11:45:00 | 5887.9 | 5888.9 | 5886.7 | 5886.7 | 1100
2011-04-05 00:00:00 | 11:46:00 | 5887.7 | 5888.85 | 5885 | 5886 | 2900
2011-04-05 00:00:00 | 11:47:00 | 5886.7 | 5886.7 | 5884.6 | 5885 | 1680
2011-04-05 00:00:00 | 11:48:00 | 5884.7 | 5887.7 | 5883.8 | 5887.7 | 1960
2011-04-05 00:00:00 | 11:49:00 | 5887 | 5889 | 5886.95 | 5889 | 1080
2011-04-05 00:00:00 | 11:50:00 | 5889.8 | 5891.55 | 5885 | 5885 | 2520
2011-04-05 00:00:00 | 11:51:00 | 5885.6 | 5885.6 | 5880.8 | 5882 | 10060
2011-04-05 00:00:00 | 11:52:00 | 5882.1 | 5884.7 | 5882 | 5884.7 | 1660
2011-04-05 00:00:00 | 11:53:00 | 5884.5 | 5887.3 | 5884.5 | 5887.3 | 1380
2011-04-05 00:00:00 | 11:54:00 | 5887 | 5888.65 | 5886.35 | 5888 | 780
2011-04-05 00:00:00 | 11:55:00 | 5887.95 | 5890 | 5887.95 | 5890 | 760
2011-04-05 00:00:00 | 11:56:00 | 5890.25 | 5893.85 | 5890.25 | 5892.65 | 1640
2011-04-05 00:00:00 | 11:57:00 | 5892.1 | 5892.95 | 5889 | 5891 | 1580
2011-04-05 00:00:00 | 11:58:00 | 5891 | 5894.7 | 5890.25 | 5893.5 | 1800
2011-04-05 00:00:00 | 11:59:00 | 5893.7 | 5893.75 | 5890 | 5890 | 960
2011-04-05 00:00:00 | 12:00:00 | 5891.7 | 5891.7 | 5890 | 5890.2 | 720
2011-04-05 00:00:00 | 12:01:00 | 5890.7 | 5892.7 | 5890.7 | 5891.7 | 660
2011-04-05 00:00:00 | 12:02:00 | 5892 | 5893 | 5891.15 | 5893 | 340
2011-04-05 00:00:00 | 12:03:00 | 5893 | 5898 | 5892.95 | 5897.8 | 2440
2011-04-05 00:00:00 | 12:04:00 | 5897 | 5897 | 5895.05 | 5895.95 | 1220
2011-04-05 00:00:00 | 12:05:00 | 5895.05 | 5897.4 | 5895 | 5897.4 | 1380
2011-04-05 00:00:00 | 12:06:00 | 5896.85 | 5898 | 5896.55 | 5897.8 | 1440
2011-04-05 00:00:00 | 12:07:00 | 5896.55 | 5897.5 | 5894 | 5894 | 1340
2011-04-05 00:00:00 | 12:08:00 | 5894 | 5894 | 5891.3 | 5891.5 | 960
2011-04-05 00:00:00 | 12:09:00 | 5893 | 5893 | 5890 | 5890 | 1380
2011-04-05 00:00:00 | 12:10:00 | 5889 | 5889.65 | 5887.15 | 5887.15 | 800
2011-04-05 00:00:00 | 12:11:00 | 5887 | 5887.5 | 5883 | 5883 | 2920
2011-04-05 00:00:00 | 12:12:00 | 5883.9 | 5886 | 5883.65 | 5886 | 1120
2011-04-05 00:00:00 | 12:13:00 | 5887.8 | 5887.8 | 5886 | 5886.35 | 1380
2011-04-05 00:00:00 | 12:14:00 | 5886.5 | 5887 | 5884.5 | 5886.95 | 1180
2011-04-05 00:00:00 | 12:15:00 | 5886.95 | 5886.95 | 5885.05 | 5885.9 | 860
2011-04-05 00:00:00 | 12:16:00 | 5886.4 | 5886.4 | 5885 | 5885.5 | 1600
2011-04-05 00:00:00 | 12:17:00 | 5885.5 | 5886 | 5884.25 | 5885.7 | 720
2011-04-05 00:00:00 | 12:18:00 | 5885.5 | 5885.7 | 5883.6 | 5883.8 | 1460
2011-04-05 00:00:00 | 12:19:00 | 5884.5 | 5888.5 | 5884 | 5887.8 | 840
2011-04-05 00:00:00 | 12:20:00 | 5887 | 5887 | 5885.75 | 5885.75 | 1040
2011-04-05 00:00:00 | 12:21:00 | 5885 | 5885.7 | 5882.35 | 5882.35 | 2040
2011-04-05 00:00:00 | 12:22:00 | 5882.35 | 5884 | 5882.35 | 5884 | 980
2011-04-05 00:00:00 | 12:23:00 | 5884.4 | 5884.7 | 5881.2 | 5881.7 | 2820
2011-04-05 00:00:00 | 12:24:00 | 5881.7 | 5886.65 | 5881.7 | 5886 | 560
2011-04-05 00:00:00 | 12:25:00 | 5885.9 | 5886 | 5884.2 | 5885 | 760
2011-04-05 00:00:00 | 12:26:00 | 5886.1 | 5888.9 | 5886.1 | 5888.9 | 1020
2011-04-05 00:00:00 | 12:27:00 | 5888.8 | 5891 | 5888.7 | 5891 | 900
2011-04-05 00:00:00 | 12:28:00 | 5891 | 5891.5 | 5889.7 | 5891.5 | 860
2011-04-05 00:00:00 | 12:29:00 | 5891.95 | 5893 | 5890.7 | 5890.9 | 1240
2011-04-05 00:00:00 | 12:30:00 | 5890 | 5891 | 5890 | 5890 | 560
2011-04-05 00:00:00 | 12:31:00 | 5890 | 5891 | 5889.05 | 5890 | 540
2011-04-05 00:00:00 | 12:32:00 | 5890 | 5892 | 5890 | 5890.8 | 420
2011-04-05 00:00:00 | 12:33:00 | 5891.35 | 5891.35 | 5889.9 | 5889.9 | 760
2011-04-05 00:00:00 | 12:34:00 | 5890 | 5890 | 5884 | 5884 | 1340
2011-04-05 00:00:00 | 12:35:00 | 5883 | 5883 | 5876.65 | 5878.9 | 12180
2011-04-05 00:00:00 | 12:36:00 | 5878.9 | 5879.9 | 5878.5 | 5879.5 | 2480
2011-04-05 00:00:00 | 12:37:00 | 5879.7 | 5879.7 | 5876.6 | 5878 | 2680
2011-04-05 00:00:00 | 12:38:00 | 5878 | 5879 | 5877.5 | 5877.9 | 1980
2011-04-05 00:00:00 | 12:39:00 | 5877.8 | 5878.65 | 5877.5 | 5878 | 1620
2011-04-05 00:00:00 | 12:40:00 | 5877 | 5877 | 5873.1 | 5874.7 | 9240
2011-04-05 00:00:00 | 12:41:00 | 5874 | 5876.9 | 5872.15 | 5875.7 | 4680
2011-04-05 00:00:00 | 12:42:00 | 5875.5 | 5877 | 5875 | 5876 | 2540
2011-04-05 00:00:00 | 12:43:00 | 5876.9 | 5878.8 | 5876.9 | 5877.65 | 1600
2011-04-05 00:00:00 | 12:44:00 | 5876.8 | 5877.7 | 5873 | 5873 | 2460
2011-04-05 00:00:00 | 12:45:00 | 5872.55 | 5876.7 | 5872.55 | 5876.7 | 1160
2011-04-05 00:00:00 | 12:46:00 | 5876.65 | 5877 | 5875.05 | 5877 | 940
2011-04-05 00:00:00 | 12:47:00 | 5876.45 | 5877.95 | 5875.05 | 5877.9 | 1000
2011-04-05 00:00:00 | 12:48:00 | 5878 | 5879 | 5876.1 | 5876.65 | 1280
2011-04-05 00:00:00 | 12:49:00 | 5876.1 | 5878.7 | 5876.1 | 5878.7 | 940
2011-04-05 00:00:00 | 12:50:00 | 5879 | 5881.8 | 5877 | 5879.7 | 1760
2011-04-05 00:00:00 | 12:51:00 | 5879.6 | 5881 | 5878.75 | 5879.5 | 2000
2011-04-05 00:00:00 | 12:52:00 | 5879.5 | 5880.65 | 5878.4 | 5879.7 | 1160
2011-04-05 00:00:00 | 12:53:00 | 5879.5 | 5879.5 | 5878 | 5878.65 | 740
2011-04-05 00:00:00 | 12:54:00 | 5877.7 | 5878.65 | 5874.8 | 5875.6 | 2560
2011-04-05 00:00:00 | 12:55:00 | 5874 | 5875 | 5873.5 | 5873.9 | 1180
2011-04-05 00:00:00 | 12:56:00 | 5874.45 | 5877.5 | 5873.5 | 5877.5 | 660
2011-04-05 00:00:00 | 12:57:00 | 5876 | 5878.4 | 5875.5 | 5877.7 | 1480
2011-04-05 00:00:00 | 12:58:00 | 5878.35 | 5882 | 5878.35 | 5882 | 1340
2011-04-05 00:00:00 | 12:59:00 | 5883 | 5884 | 5882.8 | 5884 | 2160
2011-04-05 00:00:00 | 13:00:00 | 5883.9 | 5887 | 5883.9 | 5887 | 2960
2011-04-05 00:00:00 | 13:01:00 | 5887.45 | 5888.8 | 5886.05 | 5887.05 | 3220
2011-04-05 00:00:00 | 13:02:00 | 5888 | 5888 | 5886.7 | 5887 | 1160
2011-04-05 00:00:00 | 13:03:00 | 5887.45 | 5887.9 | 5884 | 5884 | 1420
2011-04-05 00:00:00 | 13:04:00 | 5883.35 | 5883.35 | 5881 | 5882.8 | 1460
2011-04-05 00:00:00 | 13:05:00 | 5881.05 | 5883 | 5881.05 | 5883 | 460
2011-04-05 00:00:00 | 13:06:00 | 5884 | 5884.5 | 5882 | 5882 | 760
2011-04-05 00:00:00 | 13:07:00 | 5882 | 5883.95 | 5881.95 | 5883.95 | 500
2011-04-05 00:00:00 | 13:08:00 | 5884.55 | 5887.5 | 5884.55 | 5887.5 | 1140
2011-04-05 00:00:00 | 13:09:00 | 5887.95 | 5887.95 | 5885.45 | 5887 | 720
2011-04-05 00:00:00 | 13:10:00 | 5887.5 | 5888 | 5887 | 5888 | 660
2011-04-05 00:00:00 | 13:11:00 | 5887.6 | 5888 | 5884.6 | 5885 | 1700
2011-04-05 00:00:00 | 13:12:00 | 5883.65 | 5884.3 | 5882.6 | 5882.6 | 760
2011-04-05 00:00:00 | 13:13:00 | 5882.1 | 5883.8 | 5880.6 | 5880.6 | 820
2011-04-05 00:00:00 | 13:14:00 | 5880 | 5880.1 | 5878.35 | 5880 | 2980
2011-04-05 00:00:00 | 13:15:00 | 5880.15 | 5881.2 | 5878.3 | 5879.9 | 660
2011-04-05 00:00:00 | 13:16:00 | 5879.9 | 5882.5 | 5879.9 | 5882.5 | 460
2011-04-05 00:00:00 | 13:17:00 | 5882 | 5885 | 5881 | 5885 | 720
2011-04-05 00:00:00 | 13:18:00 | 5885.9 | 5886.1 | 5883.3 | 5885.4 | 740
2011-04-05 00:00:00 | 13:19:00 | 5885 | 5885.8 | 5884 | 5884 | 520
2011-04-05 00:00:00 | 13:20:00 | 5884 | 5889 | 5884 | 5888.85 | 1800
2011-04-05 00:00:00 | 13:21:00 | 5889.3 | 5895 | 5889.3 | 5894.4 | 7220
2011-04-05 00:00:00 | 13:22:00 | 5894.4 | 5903 | 5894.4 | 5902 | 11960
2011-04-05 00:00:00 | 13:23:00 | 5900 | 5901.45 | 5894.7 | 5896 | 7680
2011-04-05 00:00:00 | 13:24:00 | 5895.9 | 5895.9 | 5893.05 | 5893.4 | 2140
2011-04-05 00:00:00 | 13:25:00 | 5893.45 | 5895 | 5892 | 5895 | 1540
2011-04-05 00:00:00 | 13:26:00 | 5895.7 | 5898.1 | 5895 | 5898.1 | 3040
2011-04-05 00:00:00 | 13:27:00 | 5898.2 | 5903 | 5897.9 | 5900.35 | 4700
2011-04-05 00:00:00 | 13:28:00 | 5900 | 5904 | 5898 | 5900 | 3820
2011-04-05 00:00:00 | 13:29:00 | 5900 | 5900 | 5896.45 | 5899.4 | 1400
2011-04-05 00:00:00 | 13:30:00 | 5899.05 | 5903.3 | 5898.15 | 5903.3 | 2780
2011-04-05 00:00:00 | 13:31:00 | 5904.1 | 5911.55 | 5904.1 | 5911 | 14640
2011-04-05 00:00:00 | 13:32:00 | 5911.1 | 5912 | 5909 | 5909 | 7340
2011-04-05 00:00:00 | 13:33:00 | 5907.8 | 5909 | 5905.05 | 5906.15 | 3840
2011-04-05 00:00:00 | 13:34:00 | 5906.5 | 5907 | 5902.35 | 5905 | 2220
2011-04-05 00:00:00 | 13:35:00 | 5905.35 | 5907 | 5903 | 5903 | 1880
2011-04-05 00:00:00 | 13:36:00 | 5902.35 | 5902.35 | 5898 | 5900 | 2720
2011-04-05 00:00:00 | 13:37:00 | 5900 | 5900.1 | 5898.5 | 5899 | 1640
2011-04-05 00:00:00 | 13:38:00 | 5899 | 5899 | 5893 | 5893 | 3380
2011-04-05 00:00:00 | 13:39:00 | 5894 | 5899.9 | 5893 | 5899.9 | 1660
2011-04-05 00:00:00 | 13:40:00 | 5899.9 | 5899.9 | 5894.1 | 5896.65 | 3020
2011-04-05 00:00:00 | 13:41:00 | 5895.25 | 5897.95 | 5894 | 5895 | 900
2011-04-05 00:00:00 | 13:42:00 | 5895 | 5899 | 5895 | 5899 | 1240
2011-04-05 00:00:00 | 13:43:00 | 5899.9 | 5903.35 | 5899.9 | 5902 | 1860
2011-04-05 00:00:00 | 13:44:00 | 5902.4 | 5907 | 5902.4 | 5905.55 | 2200
2011-04-05 00:00:00 | 13:45:00 | 5903.5 | 5905.55 | 5903.1 | 5905.55 | 1260
2011-04-05 00:00:00 | 13:46:00 | 5906 | 5907 | 5904 | 5906.1 | 1280
2011-04-05 00:00:00 | 13:47:00 | 5906.25 | 5906.25 | 5901.2 | 5901.6 | 1240
2011-04-05 00:00:00 | 13:48:00 | 5902 | 5903.4 | 5899.45 | 5901.5 | 1320
2011-04-05 00:00:00 | 13:49:00 | 5901 | 5901.9 | 5900.85 | 5900.9 | 600
2011-04-05 00:00:00 | 13:50:00 | 5901 | 5903.5 | 5900 | 5902.7 | 940
2011-04-05 00:00:00 | 13:51:00 | 5902.55 | 5904.5 | 5902.5 | 5904 | 720
2011-04-05 00:00:00 | 13:52:00 | 5905.35 | 5906.2 | 5905 | 5905.2 | 2320
2011-04-05 00:00:00 | 13:53:00 | 5905.9 | 5906 | 5902 | 5902 | 1240
2011-04-05 00:00:00 | 13:54:00 | 5900.35 | 5900.35 | 5898.75 | 5900 | 1120
2011-04-05 00:00:00 | 13:55:00 | 5899 | 5900.1 | 5898.2 | 5900.1 | 1180
2011-04-05 00:00:00 | 13:56:00 | 5900.8 | 5903 | 5900 | 5901 | 740
2011-04-05 00:00:00 | 13:57:00 | 5900 | 5901.9 | 5898.75 | 5899 | 760
2011-04-05 00:00:00 | 13:58:00 | 5899.3 | 5901.7 | 5898 | 5901.7 | 700
2011-04-05 00:00:00 | 13:59:00 | 5900 | 5902 | 5899.9 | 5900.1 | 940
2011-04-05 00:00:00 | 14:00:00 | 5900.3 | 5904 | 5900.3 | 5902.35 | 980
2011-04-05 00:00:00 | 14:01:00 | 5904.25 | 5904.25 | 5902.35 | 5902.5 | 440
2011-04-05 00:00:00 | 14:02:00 | 5902.55 | 5905 | 5902.5 | 5905 | 720
2011-04-05 00:00:00 | 14:03:00 | 5905 | 5906.9 | 5905 | 5906.9 | 2000
2011-04-05 00:00:00 | 14:04:00 | 5906.55 | 5906.55 | 5901.1 | 5901.1 | 1040
2011-04-05 00:00:00 | 14:05:00 | 5901 | 5901 | 5896.1 | 5898.05 | 1420
2011-04-05 00:00:00 | 14:06:00 | 5897 | 5898 | 5893 | 5893.3 | 2740
2011-04-05 00:00:00 | 14:07:00 | 5894.5 | 5897.2 | 5894 | 5894.95 | 1260
2011-04-05 00:00:00 | 14:08:00 | 5894.7 | 5895.55 | 5894 | 5895 | 940
2011-04-05 00:00:00 | 14:09:00 | 5894.7 | 5894.7 | 5891.1 | 5891.5 | 2460
2011-04-05 00:00:00 | 14:10:00 | 5891.5 | 5897.7 | 5891.5 | 5897.7 | 1540
2011-04-05 00:00:00 | 14:11:00 | 5896.8 | 5896.8 | 5894 | 5894 | 660
2011-04-05 00:00:00 | 14:12:00 | 5893.6 | 5895 | 5893.4 | 5894 | 500
2011-04-05 00:00:00 | 14:13:00 | 5893.15 | 5893.15 | 5887.95 | 5887.95 | 5600
2011-04-05 00:00:00 | 14:14:00 | 5889 | 5893.9 | 5889 | 5893.9 | 1400
2011-04-05 00:00:00 | 14:15:00 | 5893.9 | 5894 | 5890.5 | 5890.5 | 1120
2011-04-05 00:00:00 | 14:16:00 | 5890 | 5890.45 | 5885.75 | 5888.4 | 5700
2011-04-05 00:00:00 | 14:17:00 | 5888.9 | 5892 | 5888.9 | 5891.9 | 1220
2011-04-05 00:00:00 | 14:18:00 | 5892.7 | 5895.8 | 5892 | 5895.8 | 720
2011-04-05 00:00:00 | 14:19:00 | 5895 | 5896.9 | 5894 | 5895 | 900
2011-04-05 00:00:00 | 14:20:00 | 5895.8 | 5898 | 5895.8 | 5897.65 | 2560
2011-04-05 00:00:00 | 14:21:00 | 5897.45 | 5900 | 5896.2 | 5899 | 1420
2011-04-05 00:00:00 | 14:22:00 | 5899 | 5899.95 | 5897.65 | 5898.25 | 680
2011-04-05 00:00:00 | 14:23:00 | 5897.65 | 5898.95 | 5895.85 | 5896.35 | 660
2011-04-05 00:00:00 | 14:24:00 | 5895.55 | 5897 | 5895.55 | 5897 | 1040
2011-04-05 00:00:00 | 14:25:00 | 5898.95 | 5902.3 | 5898.25 | 5901 | 1940
2011-04-05 00:00:00 | 14:26:00 | 5901.4 | 5904 | 5901 | 5904 | 1420
2011-04-05 00:00:00 | 14:27:00 | 5903.75 | 5905.9 | 5903.75 | 5905.9 | 2520
2011-04-05 00:00:00 | 14:28:00 | 5905.85 | 5906.8 | 5903.35 | 5906.8 | 2240
2011-04-05 00:00:00 | 14:29:00 | 5907.15 | 5909.8 | 5907.05 | 5907.05 | 5880
2011-04-05 00:00:00 | 14:30:00 | 5906.1 | 5907 | 5905.05 | 5906.2 | 1420
2011-04-05 00:00:00 | 14:31:00 | 5907 | 5907.95 | 5905.8 | 5906 | 1180
2011-04-05 00:00:00 | 14:32:00 | 5905.9 | 5905.9 | 5901.1 | 5901.1 | 1300
2011-04-05 00:00:00 | 14:33:00 | 5901.65 | 5905 | 5901.35 | 5902.2 | 1280
2011-04-05 00:00:00 | 14:34:00 | 5901.5 | 5905.25 | 5901.05 | 5905.25 | 1340
2011-04-05 00:00:00 | 14:35:00 | 5906 | 5909 | 5906 | 5907 | 2080
2011-04-05 00:00:00 | 14:36:00 | 5905.25 | 5905.75 | 5903.2 | 5903.6 | 720
2011-04-05 00:00:00 | 14:37:00 | 5903.95 | 5907.65 | 5903.95 | 5906 | 760
2011-04-05 00:00:00 | 14:38:00 | 5906.05 | 5911.05 | 5906.05 | 5911.05 | 3640
2011-04-05 00:00:00 | 14:39:00 | 5911 | 5922.8 | 5911 | 5921 | 16600
2011-04-05 00:00:00 | 14:40:00 | 5920 | 5920 | 5915.25 | 5917.3 | 5280
2011-04-05 00:00:00 | 14:41:00 | 5918.15 | 5920.35 | 5917.25 | 5918 | 5380
2011-04-05 00:00:00 | 14:42:00 | 5917.35 | 5917.35 | 5914 | 5914 | 2340
2011-04-05 00:00:00 | 14:43:00 | 5914.05 | 5925 | 5914.05 | 5925 | 11260
2011-04-05 00:00:00 | 14:44:00 | 5926 | 5926.15 | 5923 | 5926.15 | 7940
2011-04-05 00:00:00 | 14:45:00 | 5924.7 | 5933.15 | 5924.7 | 5932.45 | 13480
2011-04-05 00:00:00 | 14:46:00 | 5932.55 | 5935.5 | 5931.05 | 5933 | 11940
2011-04-05 00:00:00 | 14:47:00 | 5931.25 | 5931.35 | 5927 | 5927.6 | 6340
2011-04-05 00:00:00 | 14:48:00 | 5928.35 | 5928.45 | 5924 | 5924 | 5820
2011-04-05 00:00:00 | 14:49:00 | 5924.4 | 5926 | 5922.1 | 5925.4 | 3440
2011-04-05 00:00:00 | 14:50:00 | 5925 | 5926.65 | 5922.5 | 5922.5 | 1660
2011-04-05 00:00:00 | 14:51:00 | 5923.45 | 5929 | 5923.45 | 5928.25 | 2340
2011-04-05 00:00:00 | 14:52:00 | 5929 | 5930 | 5927.9 | 5929 | 2700
2011-04-05 00:00:00 | 14:53:00 | 5928.45 | 5929 | 5927.4 | 5929 | 1700
2011-04-05 00:00:00 | 14:54:00 | 5928.9 | 5928.9 | 5925.6 | 5925.75 | 1280
2011-04-05 00:00:00 | 14:55:00 | 5925.25 | 5925.5 | 5923.55 | 5924 | 1200
2011-04-05 00:00:00 | 14:56:00 | 5924 | 5927.65 | 5923.65 | 5927 | 1180
2011-04-05 00:00:00 | 14:57:00 | 5926.35 | 5926.35 | 5924.15 | 5924.15 | 1080
2011-04-05 00:00:00 | 14:58:00 | 5924.1 | 5925 | 5924 | 5924.2 | 940
2011-04-05 00:00:00 | 14:59:00 | 5925 | 5931.1 | 5925 | 5930 | 4240
2011-04-05 00:00:00 | 15:00:00 | 5930.2 | 5932.4 | 5927.5 | 5930 | 1920
2011-04-05 00:00:00 | 15:01:00 | 5929.95 | 5932 | 5929.5 | 5932 | 2200
2011-04-05 00:00:00 | 15:02:00 | 5932.25 | 5932.5 | 5930 | 5931.35 | 1540
2011-04-05 00:00:00 | 15:03:00 | 5933.05 | 5938 | 5933.05 | 5937 | 8220
2011-04-05 00:00:00 | 15:04:00 | 5938 | 5938 | 5933.7 | 5933.7 | 3020
2011-04-05 00:00:00 | 15:05:00 | 5934 | 5935 | 5933.2 | 5934 | 2240
2011-04-05 00:00:00 | 15:06:00 | 5934 | 5936 | 5931.2 | 5936 | 2420
2011-04-05 00:00:00 | 15:07:00 | 5935.85 | 5937.5 | 5935.85 | 5937.5 | 3040
2011-04-05 00:00:00 | 15:08:00 | 5937 | 5938.8 | 5937 | 5937.25 | 3000
2011-04-05 00:00:00 | 15:09:00 | 5937.55 | 5941.9 | 5937.1 | 5940.25 | 11380
2011-04-05 00:00:00 | 15:10:00 | 5940.55 | 5940.6 | 5937 | 5937.05 | 3380
2011-04-05 00:00:00 | 15:11:00 | 5936.05 | 5936.05 | 5933 | 5933 | 2380
2011-04-05 00:00:00 | 15:12:00 | 5932.95 | 5934 | 5931.1 | 5934 | 3220
2011-04-05 00:00:00 | 15:13:00 | 5933 | 5933.05 | 5930.05 | 5931 | 2100
2011-04-05 00:00:00 | 15:14:00 | 5930.05 | 5933 | 5929 | 5933 | 3480
2011-04-05 00:00:00 | 15:15:00 | 5933.7 | 5934 | 5932.05 | 5934 | 2060
2011-04-05 00:00:00 | 15:16:00 | 5934.1 | 5939 | 5934.1 | 5938.9 | 3980
2011-04-05 00:00:00 | 15:17:00 | 5939 | 5939.75 | 5937.15 | 5938 | 2640
2011-04-05 00:00:00 | 15:18:00 | 5938.3 | 5938.3 | 5934.35 | 5934.35 | 2160
2011-04-05 00:00:00 | 15:19:00 | 5935 | 5935.35 | 5934 | 5934 | 1780
2011-04-05 00:00:00 | 15:20:00 | 5934 | 5934.55 | 5932.5 | 5932.5 | 1760
2011-04-05 00:00:00 | 15:21:00 | 5932.5 | 5934 | 5932 | 5933 | 1760
2011-04-05 00:00:00 | 15:22:00 | 5934 | 5934 | 5930.1 | 5930.1 | 2240
2011-04-05 00:00:00 | 15:23:00 | 5930 | 5930.85 | 5929.35 | 5930.85 | 3760
2011-04-05 00:00:00 | 15:24:00 | 5930.65 | 5932.55 | 5929 | 5929 | 3920
2011-04-05 00:00:00 | 15:25:00 | 5930 | 5930 | 5927 | 5927.7 | 3200
2011-04-05 00:00:00 | 15:26:00 | 5927.5 | 5927.95 | 5925.9 | 5927.95 | 2960
2011-04-05 00:00:00 | 15:27:00 | 5928 | 5929.2 | 5927 | 5928.85 | 2820
2011-04-05 00:00:00 | 15:28:00 | 5928 | 5929.5 | 5927.25 | 5927.5 | 3880
2011-04-05 00:00:00 | 15:29:00 | 5928 | 5928 | 5925.9 | 5926 | 6820
2011-04-05 00:00:00 | 15:30:00 | 5926 | 5926 | 5926 | 5926 | 220