Spreadsheet: 99657d1298273549-daily-value-appearance-first-instead-of-last-sample-stamp
Sheet: גיליון1

Date | Time | open | High | Low | close | close D-1 | %(H-C) | %(L-C) | H stamp | L stamp
2005-09-01 00:00:00 | 08:30:00 | 179100 | 179450 | 178950 | 179300
2005-09-01 00:00:00 | 09:00:00 | 179250 | 179250 | 178400 | 178500
2005-09-01 00:00:00 | 09:30:00 | 178500 | 178700 | 178250 | 178600
2005-09-01 00:00:00 | 10:00:00 | 178650 | 179400 | 178550 | 179150
2005-09-01 00:00:00 | 10:30:00 | 179200 | 179800 | 178950 | 179350
2005-09-01 00:00:00 | 11:00:00 | 179400 | 179400 | 179000 | 179200
2005-09-01 00:00:00 | 11:30:00 | 179150 | 179350 | 178850 | 178900
2005-09-01 00:00:00 | 12:00:00 | 178900 | 179250 | 178900 | 179150
2005-09-01 00:00:00 | 12:30:00 | 179150 | 179300 | 178600 | 178700
2005-09-01 00:00:00 | 13:00:00 | 178700 | 179000 | 178450 | 178750
2005-09-01 00:00:00 | 13:30:00 | 178800 | 179200 | 178700 | 178800
2005-09-01 00:00:00 | 14:00:00 | 178800 | 179050 | 178700 | 178850
2005-09-01 00:00:00 | 14:30:00 | 178850 | 178950 | 178700 | 178800
2005-09-01 00:00:00 | 15:00:00 | 178750 | 178850 | 178600 | 178650 |  |  |  |  |  | x | x
2005-09-02 00:00:00 | 08:30:00 | 179100 | 179300 | 178650 | 178800
2005-09-02 00:00:00 | 09:00:00 | 178800 | 179100 | 178600 | 178700
2005-09-02 00:00:00 | 09:30:00 | 178700 | 178700 | 178250 | 178400
2005-09-02 00:00:00 | 10:00:00 | 178400 | 178600 | 178300 | 178350
2005-09-02 00:00:00 | 10:30:00 | 178350 | 178450 | 178100 | 178300
2005-09-02 00:00:00 | 11:00:00 | 178300 | 178650 | 178250 | 178450
2005-09-02 00:00:00 | 11:30:00 | 178500 | 178700 | 178450 | 178550
2005-09-02 00:00:00 | 12:00:00 | 178550 | 178850 | 178400 | 178600
2005-09-02 00:00:00 | 12:30:00 | 178550 | 178850 | 178500 | 178750
2005-09-02 00:00:00 | 13:00:00 | 178750 | 178850 | 178600 | 178700
2005-09-02 00:00:00 | 13:30:00 | 178650 | 178700 | 178450 | 178500
2005-09-02 00:00:00 | 14:00:00 | 178500 | 178650 | 178350 | 178450
2005-09-02 00:00:00 | 14:30:00 | 178450 | 178500 | 178050 | 178200
2005-09-02 00:00:00 | 15:00:00 | 178250 | 178500 | 178150 | 178400
2005-09-06 00:00:00 | 08:30:00 | 178850 | 179250 | 178750 | 179050
2005-09-06 00:00:00 | 09:00:00 | 179100 | 180350 | 179050 | 180200
2005-09-06 00:00:00 | 09:30:00 | 180200 | 180600 | 180100 | 180200
2005-09-06 00:00:00 | 10:00:00 | 180200 | 180400 | 180150 | 180300
2005-09-06 00:00:00 | 10:30:00 | 180300 | 180350 | 180050 | 180200
2005-09-06 00:00:00 | 11:00:00 | 180200 | 180550 | 180150 | 180400
2005-09-06 00:00:00 | 11:30:00 | 180400 | 180450 | 180250 | 180400
2005-09-06 00:00:00 | 12:00:00 | 180450 | 180500 | 180100 | 180150
2005-09-06 00:00:00 | 12:30:00 | 180150 | 180450 | 180000 | 180400
2005-09-06 00:00:00 | 13:00:00 | 180350 | 180500 | 180200 | 180300
2005-09-06 00:00:00 | 13:30:00 | 180300 | 180400 | 180200 | 180400
2005-09-06 00:00:00 | 14:00:00 | 180400 | 180650 | 180200 | 180550
2005-09-06 00:00:00 | 14:30:00 | 180500 | 180750 | 180450 | 180600
2005-09-06 00:00:00 | 15:00:00 | 180550 | 180650 | 180350 | 180600
2005-09-07 00:00:00 | 08:30:00 | 180350 | 180500 | 180000 | 180150
2005-09-07 00:00:00 | 09:00:00 | 180100 | 180250 | 179950 | 180100
2005-09-07 00:00:00 | 09:30:00 | 180100 | 180650 | 180050 | 180600
2005-09-07 00:00:00 | 10:00:00 | 180600 | 180750 | 180300 | 180400
2005-09-07 00:00:00 | 10:30:00 | 180400 | 180500 | 180300 | 180400
2005-09-07 00:00:00 | 11:00:00 | 180400 | 180550 | 180350 | 180400
2005-09-07 00:00:00 | 11:30:00 | 180400 | 180650 | 180400 | 180600
2005-09-07 00:00:00 | 12:00:00 | 180600 | 180850 | 180350 | 180550
2005-09-07 00:00:00 | 12:30:00 | 180550 | 180700 | 180400 | 180650
2005-09-07 00:00:00 | 13:00:00 | 180650 | 180950 | 180450 | 180500
2005-09-07 00:00:00 | 13:30:00 | 180500 | 180800 | 180400 | 180750
2005-09-07 00:00:00 | 14:00:00 | 180750 | 181050 | 180600 | 180800
2005-09-07 00:00:00 | 14:30:00 | 180850 | 180900 | 180600 | 180800
2005-09-07 00:00:00 | 15:00:00 | 180800 | 180900 | 180550 | 180600
2005-09-08 00:00:00 | 08:30:00 | 180200 | 180450 | 180150 | 180400
2005-09-08 00:00:00 | 09:00:00 | 180450 | 180900 | 180400 | 180650
2005-09-08 00:00:00 | 09:30:00 | 180700 | 181400 | 180650 | 180800
2005-09-08 00:00:00 | 10:00:00 | 180800 | 181150 | 180800 | 181150
2005-09-08 00:00:00 | 10:30:00 | 181150 | 181300 | 181050 | 181100
2005-09-08 00:00:00 | 11:00:00 | 181100 | 181400 | 180950 | 181350
2005-09-08 00:00:00 | 11:30:00 | 181350 | 181350 | 181100 | 181200
2005-09-08 00:00:00 | 12:00:00 | 181200 | 181300 | 181100 | 181250
2005-09-08 00:00:00 | 12:30:00 | 181250 | 181250 | 180700 | 180900
2005-09-08 00:00:00 | 13:00:00 | 180850 | 181100 | 180550 | 180600
2005-09-08 00:00:00 | 13:30:00 | 180650 | 180900 | 180600 | 180750
2005-09-08 00:00:00 | 14:00:00 | 180700 | 180700 | 180300 | 180500
2005-09-08 00:00:00 | 14:30:00 | 180550 | 180750 | 180450 | 180750
2005-09-08 00:00:00 | 15:00:00 | 180700 | 180750 | 180550 | 180650
2005-09-09 00:00:00 | 08:30:00 | 180750 | 180950 | 180350 | 180550
2005-09-09 00:00:00 | 09:00:00 | 180500 | 181000 | 180450 | 180900
2005-09-09 00:00:00 | 09:30:00 | 180850 | 180900 | 180600 | 180650
2005-09-09 00:00:00 | 10:00:00 | 180700 | 181100 | 180600 | 181050
2005-09-09 00:00:00 | 10:30:00 | 181000 | 181500 | 181000 | 181450
2005-09-09 00:00:00 | 11:00:00 | 181500 | 181800 | 181450 | 181700
2005-09-09 00:00:00 | 11:30:00 | 181700 | 181750 | 181500 | 181600
2005-09-09 00:00:00 | 12:00:00 | 181500 | 181750 | 181400 | 181700
2005-09-09 00:00:00 | 12:30:00 | 181700 | 181900 | 181650 | 181750
2005-09-09 00:00:00 | 13:00:00 | 181800 | 181800 | 181450 | 181600
2005-09-09 00:00:00 | 13:30:00 | 181550 | 181650 | 181300 | 181600
2005-09-09 00:00:00 | 14:00:00 | 181650 | 181750 | 181500 | 181750
2005-09-09 00:00:00 | 14:30:00 | 181700 | 181800 | 181500 | 181550
2005-09-09 00:00:00 | 15:00:00 | 181550 | 181700 | 181500 | 181650
2005-09-12 00:00:00 | 08:30:00 | 181600 | 182200 | 181400 | 182150
2005-09-12 00:00:00 | 09:00:00 | 182150 | 182200 | 181800 | 182000
2005-09-12 00:00:00 | 09:30:00 | 182050 | 182200 | 181650 | 182100
2005-09-12 00:00:00 | 10:00:00 | 182100 | 182300 | 181950 | 182150
2005-09-12 00:00:00 | 10:30:00 | 182150 | 182200 | 181900 | 181950
2005-09-12 00:00:00 | 11:00:00 | 181950 | 182600 | 181900 | 182550
2005-09-12 00:00:00 | 11:30:00 | 182550 | 182550 | 182200 | 182250
2005-09-12 00:00:00 | 12:00:00 | 182250 | 182350 | 182200 | 182250
2005-09-12 00:00:00 | 12:30:00 | 182250 | 182450 | 182000 | 182000
2005-09-12 00:00:00 | 13:00:00 | 182000 | 182100 | 181750 | 181950
2005-09-12 00:00:00 | 13:30:00 | 182000 | 182350 | 181950 | 182300
2005-09-12 00:00:00 | 14:00:00 | 182350 | 182500 | 182100 | 182400
2005-09-12 00:00:00 | 14:30:00 | 182450 | 182450 | 182000 | 182050
2005-09-12 00:00:00 | 15:00:00 | 182050 | 182100 | 181850 | 182050
2005-09-13 00:00:00 | 08:30:00 | 181850 | 182050 | 181500 | 181750
2005-09-13 00:00:00 | 09:00:00 | 181750 | 182000 | 181600 | 181850
2005-09-13 00:00:00 | 09:30:00 | 181900 | 181900 | 181300 | 181400
2005-09-13 00:00:00 | 10:00:00 | 181400 | 181550 | 181250 | 181450
2005-09-13 00:00:00 | 10:30:00 | 181500 | 181650 | 181400 | 181550
2005-09-13 00:00:00 | 11:00:00 | 181550 | 181600 | 181300 | 181550
2005-09-13 00:00:00 | 11:30:00 | 181550 | 181850 | 181450 | 181850
2005-09-13 00:00:00 | 12:00:00 | 181850 | 181950 | 181700 | 181800
2005-09-13 00:00:00 | 12:30:00 | 181800 | 182000 | 181700 | 181850
2005-09-13 00:00:00 | 13:00:00 | 181850 | 182850 | 181750 | 182500
2005-09-13 00:00:00 | 13:30:00 | 182550 | 182550 | 182200 | 182300
2005-09-13 00:00:00 | 14:00:00 | 182350 | 182400 | 181750 | 181900
2005-09-13 00:00:00 | 14:30:00 | 181900 | 182150 | 181550 | 181650
2005-09-13 00:00:00 | 15:00:00 | 181600 | 181850 | 181550 | 181700
2005-09-14 00:00:00 | 08:30:00 | 181700 | 181800 | 180850 | 181050
2005-09-14 00:00:00 | 09:00:00 | 181050 | 181350 | 180950 | 181000
2005-09-14 00:00:00 | 09:30:00 | 181050 | 181300 | 180850 | 181050
2005-09-14 00:00:00 | 10:00:00 | 181000 | 181350 | 181000 | 181250
2005-09-14 00:00:00 | 10:30:00 | 181300 | 181500 | 181150 | 181250
2005-09-14 00:00:00 | 11:00:00 | 181250 | 181500 | 181150 | 181250
2005-09-14 00:00:00 | 11:30:00 | 181300 | 181300 | 180950 | 181150
2005-09-14 00:00:00 | 12:00:00 | 181200 | 181350 | 181100 | 181150
2005-09-14 00:00:00 | 12:30:00 | 181150 | 181200 | 180550 | 180700
2005-09-14 00:00:00 | 13:00:00 | 180700 | 180800 | 180000 | 180300
2005-09-14 00:00:00 | 13:30:00 | 180300 | 180400 | 180050 | 180150
2005-09-14 00:00:00 | 14:00:00 | 180100 | 180150 | 179600 | 179850
2005-09-14 00:00:00 | 14:30:00 | 179850 | 180150 | 179650 | 179750
2005-09-14 00:00:00 | 15:00:00 | 179750 | 179850 | 179600 | 179800
2005-09-15 00:00:00 | 08:30:00 | 180050 | 180350 | 179750 | 179950
2005-09-15 00:00:00 | 09:00:00 | 180000 | 180050 | 179600 | 179700
2005-09-15 00:00:00 | 09:30:00 | 179750 | 179950 | 179150 | 179550
2005-09-15 00:00:00 | 10:00:00 | 179550 | 179750 | 179400 | 179650
2005-09-15 00:00:00 | 10:30:00 | 179700 | 180100 | 179600 | 179650
2005-09-15 00:00:00 | 11:00:00 | 179650 | 179750 | 179200 | 179400
2005-09-15 00:00:00 | 11:30:00 | 179400 | 179600 | 179300 | 179600
2005-09-15 00:00:00 | 12:00:00 | 179600 | 180100 | 179500 | 179600
2005-09-15 00:00:00 | 12:30:00 | 179600 | 179850 | 179450 | 179500
2005-09-15 00:00:00 | 13:00:00 | 179450 | 179600 | 179400 | 179550
2005-09-15 00:00:00 | 13:30:00 | 179500 | 179850 | 179450 | 179550
2005-09-15 00:00:00 | 14:00:00 | 179550 | 179650 | 179350 | 179550
2005-09-15 00:00:00 | 14:30:00 | 179550 | 179800 | 179350 | 179600
2005-09-15 00:00:00 | 15:00:00 | 179600 | 179650 | 179250 | 179350
2005-09-16 00:00:00 | 08:30:00 | 180000 | 180100 | 179550 | 179750
2005-09-16 00:00:00 | 09:00:00 | 179800 | 180150 | 179600 | 179850
2005-09-16 00:00:00 | 09:30:00 | 179850 | 179950 | 179650 | 179700
2005-09-16 00:00:00 | 10:00:00 | 179750 | 179750 | 179400 | 179650
2005-09-16 00:00:00 | 10:30:00 | 179650 | 179850 | 179450 | 179700
2005-09-16 00:00:00 | 11:00:00 | 179750 | 179800 | 179350 | 179600
2005-09-16 00:00:00 | 11:30:00 | 179600 | 179850 | 179500 | 179750
2005-09-16 00:00:00 | 12:00:00 | 179750 | 179800 | 179600 | 179650
2005-09-16 00:00:00 | 12:30:00 | 179650 | 179850 | 179500 | 179800
2005-09-16 00:00:00 | 13:00:00 | 179850 | 180050 | 179750 | 179850
2005-09-16 00:00:00 | 13:30:00 | 179850 | 180250 | 179750 | 180150
2005-09-16 00:00:00 | 14:00:00 | 180150 | 180650 | 180100 | 180550
2005-09-16 00:00:00 | 14:30:00 | 180550 | 180850 | 180400 | 180600
2005-09-16 00:00:00 | 15:00:00 | 180600 | 180800 | 180500 | 180550
2005-09-19 00:00:00 | 08:30:00 | 180300 | 180500 | 180000 | 180150
2005-09-19 00:00:00 | 09:00:00 | 180100 | 180200 | 179600 | 179800
2005-09-19 00:00:00 | 09:30:00 | 179750 | 180050 | 179550 | 179550
2005-09-19 00:00:00 | 10:00:00 | 179600 | 179600 | 179300 | 179350
2005-09-19 00:00:00 | 10:30:00 | 179350 | 179350 | 178800 | 179050
2005-09-19 00:00:00 | 11:00:00 | 179000 | 179300 | 178900 | 179050
2005-09-19 00:00:00 | 11:30:00 | 179050 | 179350 | 179000 | 179200
2005-09-19 00:00:00 | 12:00:00 | 179200 | 179250 | 178950 | 179100
2005-09-19 00:00:00 | 12:30:00 | 179100 | 179300 | 179050 | 179150
2005-09-19 00:00:00 | 13:00:00 | 179200 | 179250 | 178550 | 178650
2005-09-19 00:00:00 | 13:30:00 | 178650 | 178850 | 178600 | 178700
2005-09-19 00:00:00 | 14:00:00 | 178700 | 178950 | 178700 | 178850
2005-09-19 00:00:00 | 14:30:00 | 178800 | 179400 | 178800 | 179300
2005-09-19 00:00:00 | 15:00:00 | 179300 | 179650 | 179300 | 179600
2005-09-20 00:00:00 | 08:30:00 | 179550 | 180250 | 179550 | 180150
2005-09-20 00:00:00 | 09:00:00 | 180150 | 181200 | 180150 | 181050
2005-09-20 00:00:00 | 09:30:00 | 181050 | 181100 | 180800 | 180900
2005-09-20 00:00:00 | 10:00:00 | 180900 | 180950 | 180650 | 180850
2005-09-20 00:00:00 | 10:30:00 | 180850 | 180950 | 180700 | 180800
2005-09-20 00:00:00 | 11:00:00 | 180750 | 180800 | 180500 | 180600
2005-09-20 00:00:00 | 11:30:00 | 180600 | 180650 | 180500 | 180600
2005-09-20 00:00:00 | 12:00:00 | 180600 | 180650 | 180200 | 180300
2005-09-20 00:00:00 | 12:30:00 | 180300 | 180350 | 180150 | 180200
2005-09-20 00:00:00 | 13:00:00 | 180150 | 180650 | 179850 | 180100
2005-09-20 00:00:00 | 13:30:00 | 180050 | 180650 | 178600 | 178850
2005-09-20 00:00:00 | 14:00:00 | 178800 | 179050 | 178100 | 178950
2005-09-20 00:00:00 | 14:30:00 | 178950 | 179050 | 178500 | 178600
2005-09-20 00:00:00 | 15:00:00 | 178650 | 178700 | 178350 | 178600
2005-09-21 00:00:00 | 08:30:00 | 178150 | 178350 | 177300 | 177650
2005-09-21 00:00:00 | 09:00:00 | 177650 | 177850 | 177300 | 177600
2005-09-21 00:00:00 | 09:30:00 | 177550 | 178200 | 177500 | 178050
2005-09-21 00:00:00 | 10:00:00 | 178100 | 178150 | 177400 | 177500
2005-09-21 00:00:00 | 10:30:00 | 177500 | 177600 | 177100 | 177150
2005-09-21 00:00:00 | 11:00:00 | 177150 | 177400 | 177000 | 177350
2005-09-21 00:00:00 | 11:30:00 | 177350 | 177600 | 177200 | 177500
2005-09-21 00:00:00 | 12:00:00 | 177500 | 177750 | 177200 | 177300
2005-09-21 00:00:00 | 12:30:00 | 177300 | 177400 | 176700 | 177050
2005-09-21 00:00:00 | 13:00:00 | 177050 | 177500 | 176800 | 177200
2005-09-21 00:00:00 | 13:30:00 | 177200 | 177750 | 177050 | 177500
2005-09-21 00:00:00 | 14:00:00 | 177500 | 177550 | 176900 | 176950
2005-09-21 00:00:00 | 14:30:00 | 176900 | 177100 | 176750 | 176850
2005-09-21 00:00:00 | 15:00:00 | 176850 | 177000 | 176700 | 176850
2005-09-22 00:00:00 | 08:30:00 | 176700 | 176800 | 175750 | 176750
2005-09-22 00:00:00 | 09:00:00 | 176750 | 177600 | 176650 | 176850
2005-09-22 00:00:00 | 09:30:00 | 176800 | 177200 | 176300 | 176400
2005-09-22 00:00:00 | 10:00:00 | 176400 | 176900 | 176300 | 176500
2005-09-22 00:00:00 | 10:30:00 | 176500 | 176600 | 176000 | 176300
2005-09-22 00:00:00 | 11:00:00 | 176300 | 176300 | 175800 | 176000
2005-09-22 00:00:00 | 11:30:00 | 176000 | 176700 | 175900 | 176700
2005-09-22 00:00:00 | 12:00:00 | 176750 | 177250 | 176550 | 176750
2005-09-22 00:00:00 | 12:30:00 | 176700 | 177700 | 176650 | 177350
2005-09-22 00:00:00 | 13:00:00 | 177300 | 177550 | 176950 | 177150
2005-09-22 00:00:00 | 13:30:00 | 177150 | 177350 | 176950 | 177200
2005-09-22 00:00:00 | 14:00:00 | 177150 | 177700 | 176750 | 177450
2005-09-22 00:00:00 | 14:30:00 | 177450 | 177700 | 177300 | 177350
2005-09-22 00:00:00 | 15:00:00 | 177350 | 177400 | 177000 | 177100
2005-09-23 00:00:00 | 08:30:00 | 176800 | 176950 | 176450 | 176700
2005-09-23 00:00:00 | 09:00:00 | 176650 | 177350 | 176650 | 177200
2005-09-23 00:00:00 | 09:30:00 | 177200 | 177200 | 176700 | 177100
2005-09-23 00:00:00 | 10:00:00 | 177150 | 177450 | 177050 | 177200
2005-09-23 00:00:00 | 10:30:00 | 177150 | 177500 | 177100 | 177400
2005-09-23 00:00:00 | 11:00:00 | 177400 | 177450 | 177100 | 177100
2005-09-23 00:00:00 | 11:30:00 | 177100 | 177250 | 177050 | 177200
2005-09-23 00:00:00 | 12:00:00 | 177200 | 177400 | 177150 | 177150
2005-09-23 00:00:00 | 12:30:00 | 177200 | 178350 | 177150 | 178300
2005-09-23 00:00:00 | 13:00:00 | 178300 | 178350 | 177950 | 178000
2005-09-23 00:00:00 | 13:30:00 | 178000 | 178250 | 177950 | 178200
2005-09-23 00:00:00 | 14:00:00 | 178150 | 178250 | 177750 | 177950
2005-09-23 00:00:00 | 14:30:00 | 177950 | 178000 | 177600 | 177850
2005-09-23 00:00:00 | 15:00:00 | 177850 | 178000 | 177750 | 177900
2005-09-26 00:00:00 | 08:30:00 | 178650 | 178950 | 178200 | 178350
2005-09-26 00:00:00 | 09:00:00 | 178350 | 179000 | 178150 | 178700
2005-09-26 00:00:00 | 09:30:00 | 178700 | 178850 | 178400 | 178550
2005-09-26 00:00:00 | 10:00:00 | 178550 | 178750 | 178450 | 178550
2005-09-26 00:00:00 | 10:30:00 | 178550 | 178650 | 178350 | 178400
2005-09-26 00:00:00 | 11:00:00 | 178450 | 178800 | 178400 | 178450
2005-09-26 00:00:00 | 11:30:00 | 178450 | 178450 | 178100 | 178350
2005-09-26 00:00:00 | 12:00:00 | 178300 | 178400 | 177700 | 177850
2005-09-26 00:00:00 | 12:30:00 | 177850 | 178050 | 177500 | 177900
2005-09-26 00:00:00 | 13:00:00 | 177950 | 177950 | 177250 | 177400
2005-09-26 00:00:00 | 13:30:00 | 177400 | 177450 | 176950 | 177350
2005-09-26 00:00:00 | 14:00:00 | 177350 | 177600 | 177300 | 177400
2005-09-26 00:00:00 | 14:30:00 | 177400 | 178000 | 177350 | 177850
2005-09-26 00:00:00 | 15:00:00 | 177850 | 178150 | 177850 | 178100
2005-09-27 00:00:00 | 08:30:00 | 178050 | 178250 | 177800 | 178150
2005-09-27 00:00:00 | 09:00:00 | 178100 | 178100 | 177450 | 177800
2005-09-27 00:00:00 | 09:30:00 | 177750 | 177950 | 177250 | 177400
2005-09-27 00:00:00 | 10:00:00 | 177400 | 177600 | 177300 | 177500
2005-09-27 00:00:00 | 10:30:00 | 177450 | 177700 | 177300 | 177600
2005-09-27 00:00:00 | 11:00:00 | 177600 | 177800 | 177450 | 177550
2005-09-27 00:00:00 | 11:30:00 | 177600 | 177850 | 177450 | 177550
2005-09-27 00:00:00 | 12:00:00 | 177550 | 177550 | 176800 | 177300
2005-09-27 00:00:00 | 12:30:00 | 177300 | 177600 | 177200 | 177600
2005-09-27 00:00:00 | 13:00:00 | 177550 | 177850 | 177400 | 177600
2005-09-27 00:00:00 | 13:30:00 | 177600 | 178250 | 177450 | 178100
2005-09-27 00:00:00 | 14:00:00 | 178100 | 178500 | 178000 | 178100
2005-09-27 00:00:00 | 14:30:00 | 178150 | 178150 | 177400 | 177500
2005-09-27 00:00:00 | 15:00:00 | 177500 | 177550 | 177400 | 177550
2005-09-28 00:00:00 | 08:30:00 | 177900 | 178250 | 177800 | 178200
2005-09-28 00:00:00 | 09:00:00 | 178250 | 178350 | 178000 | 178250
2005-09-28 00:00:00 | 09:30:00 | 178200 | 178650 | 178050 | 178250
2005-09-28 00:00:00 | 10:00:00 | 178250 | 178400 | 178000 | 178200
2005-09-28 00:00:00 | 10:30:00 | 178150 | 178200 | 177500 | 177700
2005-09-28 00:00:00 | 11:00:00 | 177700 | 177750 | 177000 | 177200
2005-09-28 00:00:00 | 11:30:00 | 177200 | 177450 | 177150 | 177400
2005-09-28 00:00:00 | 12:00:00 | 177400 | 177500 | 177150 | 177200
2005-09-28 00:00:00 | 12:30:00 | 177150 | 177450 | 176950 | 177350
2005-09-28 00:00:00 | 13:00:00 | 177400 | 178100 | 177350 | 177950
2005-09-28 00:00:00 | 13:30:00 | 178000 | 178200 | 177800 | 177850
2005-09-28 00:00:00 | 14:00:00 | 177900 | 178000 | 177550 | 177650
2005-09-28 00:00:00 | 14:30:00 | 177650 | 177900 | 177450 | 177450
2005-09-28 00:00:00 | 15:00:00 | 177450 | 177550 | 177350 | 177450
2005-09-29 00:00:00 | 08:30:00 | 177250 | 177350 | 176550 | 176600
2005-09-29 00:00:00 | 09:00:00 | 176650 | 177600 | 176500 | 177500
2005-09-29 00:00:00 | 09:30:00 | 177500 | 177700 | 177050 | 177100
2005-09-29 00:00:00 | 10:00:00 | 177100 | 177500 | 176850 | 177250
2005-09-29 00:00:00 | 10:30:00 | 177300 | 178400 | 177250 | 178200
2005-09-29 00:00:00 | 11:00:00 | 178250 | 178450 | 178050 | 178150
2005-09-29 00:00:00 | 11:30:00 | 178150 | 178200 | 177950 | 178200
2005-09-29 00:00:00 | 12:00:00 | 178150 | 179150 | 178150 | 179000
2005-09-29 00:00:00 | 12:30:00 | 179000 | 179300 | 178700 | 178900
2005-09-29 00:00:00 | 13:00:00 | 178900 | 179350 | 178850 | 179100
2005-09-29 00:00:00 | 13:30:00 | 179100 | 179250 | 178650 | 179000
2005-09-29 00:00:00 | 14:00:00 | 178950 | 179700 | 178850 | 179550
2005-09-29 00:00:00 | 14:30:00 | 179600 | 179600 | 179150 | 179600
2005-09-29 00:00:00 | 15:00:00 | 179600 | 179600 | 179350 | 179500
2005-09-30 00:00:00 | 08:30:00 | 179400 | 179900 | 179250 | 179800
2005-09-30 00:00:00 | 09:00:00 | 179800 | 180200 | 179650 | 180050
2005-09-30 00:00:00 | 09:30:00 | 180100 | 180650 | 179950 | 180400
2005-09-30 00:00:00 | 10:00:00 | 180350 | 180400 | 179950 | 180050
2005-09-30 00:00:00 | 10:30:00 | 180100 | 180200 | 179700 | 179850
2005-09-30 00:00:00 | 11:00:00 | 179850 | 180250 | 179800 | 180100
2005-09-30 00:00:00 | 11:30:00 | 180100 | 180250 | 180000 | 180150
2005-09-30 00:00:00 | 12:00:00 | 180150 | 180200 | 179700 | 180000
2005-09-30 00:00:00 | 12:30:00 | 180000 | 180150 | 179950 | 180100
2005-09-30 00:00:00 | 13:00:00 | 180050 | 180400 | 179950 | 180300
2005-09-30 00:00:00 | 13:30:00 | 180250 | 180600 | 180200 | 180300
2005-09-30 00:00:00 | 14:00:00 | 180350 | 180500 | 180050 | 180100
2005-09-30 00:00:00 | 14:30:00 | 180100 | 180700 | 179900 | 180650
2005-09-30 00:00:00 | 15:00:00 | 180650 | 181000 | 180550 | 180800
2005-10-03 00:00:00 | 08:30:00 | 180950 | 181850 | 180900 | 181550
2005-10-03 00:00:00 | 09:00:00 | 181600 | 181700 | 180850 | 181200
2005-10-03 00:00:00 | 09:30:00 | 181200 | 181350 | 180950 | 181050
2005-10-03 00:00:00 | 10:00:00 | 181100 | 181500 | 181050 | 181400
2005-10-03 00:00:00 | 10:30:00 | 181450 | 181500 | 181250 | 181350
2005-10-03 00:00:00 | 11:00:00 | 181350 | 181500 | 181000 | 181150
2005-10-03 00:00:00 | 11:30:00 | 181150 | 181250 | 180900 | 181150
2005-10-03 00:00:00 | 12:00:00 | 181200 | 181550 | 181150 | 181250
2005-10-03 00:00:00 | 12:30:00 | 181250 | 181550 | 181100 | 181400
2005-10-03 00:00:00 | 13:00:00 | 181400 | 181500 | 180900 | 181300
2005-10-03 00:00:00 | 13:30:00 | 181250 | 181750 | 181100 | 181500
2005-10-03 00:00:00 | 14:00:00 | 181500 | 181700 | 181150 | 181200
2005-10-03 00:00:00 | 14:30:00 | 181250 | 181450 | 181000 | 181000
2005-10-03 00:00:00 | 15:00:00 | 181050 | 181300 | 180950 | 181250
2005-10-04 00:00:00 | 08:30:00 | 181250 | 181450 | 180850 | 181000
2005-10-04 00:00:00 | 09:00:00 | 181050 | 181800 | 180950 | 181700
2005-10-04 00:00:00 | 09:30:00 | 181650 | 181850 | 181450 | 181750
2005-10-04 00:00:00 | 10:00:00 | 181800 | 181850 | 181350 | 181700
2005-10-04 00:00:00 | 10:30:00 | 181700 | 182250 | 181700 | 182200
2005-10-04 00:00:00 | 11:00:00 | 182250 | 182350 | 182050 | 182300
2005-10-04 00:00:00 | 11:30:00 | 182250 | 182300 | 182050 | 182150
2005-10-04 00:00:00 | 12:00:00 | 182150 | 182350 | 182100 | 182100
2005-10-04 00:00:00 | 12:30:00 | 182100 | 182150 | 181400 | 181450
2005-10-04 00:00:00 | 13:00:00 | 181500 | 181500 | 180900 | 180900
2005-10-04 00:00:00 | 13:30:00 | 180950 | 181200 | 180350 | 180450
2005-10-04 00:00:00 | 14:00:00 | 180400 | 180750 | 180050 | 180250
2005-10-04 00:00:00 | 14:30:00 | 180250 | 180600 | 179900 | 180000
2005-10-04 00:00:00 | 15:00:00 | 180050 | 180100 | 179700 | 179800
2005-10-05 00:00:00 | 08:30:00 | 179950 | 180100 | 179700 | 179850
2005-10-05 00:00:00 | 09:00:00 | 179850 | 179900 | 178600 | 179000
2005-10-05 00:00:00 | 09:30:00 | 179050 | 179350 | 178750 | 179100
2005-10-05 00:00:00 | 10:00:00 | 179150 | 179300 | 178600 | 178700
2005-10-05 00:00:00 | 10:30:00 | 178700 | 178950 | 178250 | 178600
2005-10-05 00:00:00 | 11:00:00 | 178600 | 178800 | 178300 | 178750
2005-10-05 00:00:00 | 11:30:00 | 178700 | 179150 | 178700 | 179000
2005-10-05 00:00:00 | 12:00:00 | 179000 | 179500 | 178900 | 179250
2005-10-05 00:00:00 | 12:30:00 | 179250 | 179350 | 178750 | 178950
2005-10-05 00:00:00 | 13:00:00 | 178950 | 179500 | 178800 | 179200
2005-10-05 00:00:00 | 13:30:00 | 179200 | 179300 | 178850 | 178900
2005-10-05 00:00:00 | 14:00:00 | 178850 | 179100 | 178000 | 178300
2005-10-05 00:00:00 | 14:30:00 | 178300 | 178300 | 177550 | 177600
2005-10-05 00:00:00 | 15:00:00 | 177650 | 177950 | 177500 | 177650
2005-10-06 00:00:00 | 08:30:00 | 177550 | 177800 | 176750 | 177500
2005-10-06 00:00:00 | 09:00:00 | 177500 | 177650 | 176800 | 177250
2005-10-06 00:00:00 | 09:30:00 | 177250 | 177700 | 177000 | 177350
2005-10-06 00:00:00 | 10:00:00 | 177350 | 178100 | 177100 | 177650
2005-10-06 00:00:00 | 10:30:00 | 177650 | 177800 | 177300 | 177400
2005-10-06 00:00:00 | 11:00:00 | 177350 | 177700 | 176950 | 177000
2005-10-06 00:00:00 | 11:30:00 | 177000 | 177150 | 176650 | 177050
2005-10-06 00:00:00 | 12:00:00 | 177000 | 177400 | 176750 | 177050
2005-10-06 00:00:00 | 12:30:00 | 177050 | 177150 | 176000 | 176050
2005-10-06 00:00:00 | 13:00:00 | 176100 | 176250 | 175600 | 175950
2005-10-06 00:00:00 | 13:30:00 | 176000 | 176150 | 175450 | 175750
2005-10-06 00:00:00 | 14:00:00 | 175800 | 175800 | 174650 | 174650
2005-10-06 00:00:00 | 14:30:00 | 174700 | 176100 | 174250 | 175600
2005-10-06 00:00:00 | 15:00:00 | 175550 | 175900 | 175500 | 175850
2005-10-07 00:00:00 | 08:30:00 | 176250 | 176650 | 176000 | 176500
2005-10-07 00:00:00 | 09:00:00 | 176500 | 176550 | 175550 | 175750
2005-10-07 00:00:00 | 09:30:00 | 175750 | 176100 | 175250 | 176000
2005-10-07 00:00:00 | 10:00:00 | 175950 | 176150 | 175650 | 175900
2005-10-07 00:00:00 | 10:30:00 | 175900 | 176350 | 175600 | 176100
2005-10-07 00:00:00 | 11:00:00 | 176100 | 176300 | 175800 | 176000
2005-10-07 00:00:00 | 11:30:00 | 176000 | 176050 | 175750 | 175850
2005-10-07 00:00:00 | 12:00:00 | 175850 | 176100 | 175650 | 175900
2005-10-07 00:00:00 | 12:30:00 | 175950 | 176050 | 175600 | 175850
2005-10-07 00:00:00 | 13:00:00 | 175800 | 176000 | 175450 | 175600
2005-10-07 00:00:00 | 13:30:00 | 175650 | 176100 | 175600 | 175850
2005-10-07 00:00:00 | 14:00:00 | 175800 | 176000 | 175600 | 175850
2005-10-07 00:00:00 | 14:30:00 | 175850 | 176100 | 175700 | 175950
2005-10-07 00:00:00 | 15:00:00 | 175950 | 176000 | 175600 | 175700
2005-10-10 00:00:00 | 08:30:00 | 175750 | 176050 | 175300 | 175450
2005-10-10 00:00:00 | 09:00:00 | 175500 | 175550 | 174900 | 175250
2005-10-10 00:00:00 | 09:30:00 | 175250 | 175750 | 175150 | 175600
2005-10-10 00:00:00 | 10:00:00 | 175600 | 176000 | 175500 | 175650
2005-10-10 00:00:00 | 10:30:00 | 175650 | 175800 | 175250 | 175650
2005-10-10 00:00:00 | 11:00:00 | 175650 | 175950 | 175600 | 175800
2005-10-10 00:00:00 | 11:30:00 | 175850 | 176450 | 175700 | 176200
2005-10-10 00:00:00 | 12:00:00 | 176200 | 176200 | 175850 | 176050
2005-10-10 00:00:00 | 12:30:00 | 176000 | 176150 | 175500 | 175650
2005-10-10 00:00:00 | 13:00:00 | 175600 | 175700 | 174900 | 175150
2005-10-10 00:00:00 | 13:30:00 | 175200 | 175500 | 174850 | 175250
2005-10-10 00:00:00 | 14:00:00 | 175300 | 175450 | 175050 | 175100
2005-10-10 00:00:00 | 14:30:00 | 175100 | 175600 | 174950 | 175050
2005-10-10 00:00:00 | 15:00:00 | 175050 | 175100 | 174700 | 174850
2005-10-11 00:00:00 | 08:30:00 | 175350 | 175450 | 175000 | 175200
2005-10-11 00:00:00 | 09:00:00 | 175150 | 175450 | 174850 | 175250
2005-10-11 00:00:00 | 09:30:00 | 175250 | 175350 | 174550 | 174750
2005-10-11 00:00:00 | 10:00:00 | 174800 | 174800 | 174400 | 174550
2005-10-11 00:00:00 | 10:30:00 | 174500 | 174700 | 174200 | 174500
2005-10-11 00:00:00 | 11:00:00 | 174500 | 174550 | 173750 | 173900
2005-10-11 00:00:00 | 11:30:00 | 173900 | 174350 | 173900 | 174150
2005-10-11 00:00:00 | 12:00:00 | 174200 | 174650 | 174100 | 174500
2005-10-11 00:00:00 | 12:30:00 | 174500 | 174650 | 174100 | 174250
2005-10-11 00:00:00 | 13:00:00 | 174250 | 175050 | 173850 | 174700
2005-10-11 00:00:00 | 13:30:00 | 174750 | 174850 | 174050 | 174250
2005-10-11 00:00:00 | 14:00:00 | 174200 | 174450 | 173750 | 173900
2005-10-11 00:00:00 | 14:30:00 | 173850 | 174350 | 173700 | 174250
2005-10-11 00:00:00 | 15:00:00 | 174250 | 174350 | 173750 | 173950
2005-10-12 00:00:00 | 08:30:00 | 173600 | 174750 | 173550 | 174400
2005-10-12 00:00:00 | 09:00:00 | 174400 | 174450 | 173200 | 173600
2005-10-12 00:00:00 | 09:30:00 | 173600 | 173700 | 172850 | 173150
2005-10-12 00:00:00 | 10:00:00 | 173150 | 173700 | 172950 | 173650
2005-10-12 00:00:00 | 10:30:00 | 173700 | 173800 | 172600 | 172600
2005-10-12 00:00:00 | 11:00:00 | 172600 | 173050 | 172400 | 172950
2005-10-12 00:00:00 | 11:30:00 | 172950 | 173150 | 172600 | 172800
2005-10-12 00:00:00 | 12:00:00 | 172800 | 173500 | 172750 | 173200
2005-10-12 00:00:00 | 12:30:00 | 173200 | 173250 | 172750 | 172850
2005-10-12 00:00:00 | 13:00:00 | 172850 | 173150 | 172200 | 172600
2005-10-12 00:00:00 | 13:30:00 | 172600 | 172700 | 172200 | 172400
2005-10-12 00:00:00 | 14:00:00 | 172350 | 172950 | 172150 | 172750
2005-10-12 00:00:00 | 14:30:00 | 172750 | 172900 | 172250 | 172350
2005-10-12 00:00:00 | 15:00:00 | 172350 | 172450 | 171950 | 172050
2005-10-13 00:00:00 | 08:30:00 | 172150 | 172650 | 171950 | 172500
2005-10-13 00:00:00 | 09:00:00 | 172550 | 172900 | 172400 | 172900
2005-10-13 00:00:00 | 09:30:00 | 172850 | 172950 | 172600 | 172750
2005-10-13 00:00:00 | 10:00:00 | 172700 | 172900 | 172500 | 172800
2005-10-13 00:00:00 | 10:30:00 | 172800 | 172800 | 171900 | 172000
2005-10-13 00:00:00 | 11:00:00 | 172000 | 172350 | 171700 | 171850
2005-10-13 00:00:00 | 11:30:00 | 171850 | 172850 | 171850 | 172600
2005-10-13 00:00:00 | 12:00:00 | 172600 | 172650 | 172250 | 172500
2005-10-13 00:00:00 | 12:30:00 | 172500 | 172800 | 172150 | 172750
2005-10-13 00:00:00 | 13:00:00 | 172750 | 173450 | 172650 | 173150
2005-10-13 00:00:00 | 13:30:00 | 173150 | 174050 | 173150 | 173500
2005-10-13 00:00:00 | 14:00:00 | 173500 | 173950 | 173350 | 173750
2005-10-13 00:00:00 | 14:30:00 | 173750 | 174150 | 173450 | 173500
2005-10-13 00:00:00 | 15:00:00 | 173500 | 173600 | 172800 | 173000
2005-10-14 00:00:00 | 08:30:00 | 173850 | 174250 | 173250 | 173300
2005-10-14 00:00:00 | 09:00:00 | 173350 | 173800 | 173050 | 173200
2005-10-14 00:00:00 | 09:30:00 | 173200 | 174150 | 173100 | 173750
2005-10-14 00:00:00 | 10:00:00 | 173800 | 174250 | 173550 | 173950
2005-10-14 00:00:00 | 10:30:00 | 173950 | 174200 | 173750 | 174050
2005-10-14 00:00:00 | 11:00:00 | 174050 | 174500 | 174000 | 174150
2005-10-14 00:00:00 | 11:30:00 | 174100 | 174200 | 173400 | 173550
2005-10-14 00:00:00 | 12:00:00 | 173500 | 173850 | 173200 | 173750
2005-10-14 00:00:00 | 12:30:00 | 173750 | 174000 | 173600 | 173900
2005-10-14 00:00:00 | 13:00:00 | 173950 | 173950 | 173500 | 173800
2005-10-14 00:00:00 | 13:30:00 | 173800 | 174600 | 173700 | 174300
2005-10-14 00:00:00 | 14:00:00 | 174350 | 174700 | 174250 | 174500
2005-10-14 00:00:00 | 14:30:00 | 174500 | 174750 | 174450 | 174650
2005-10-14 00:00:00 | 15:00:00 | 174650 | 174700 | 174350 | 174400
2005-10-17 00:00:00 | 08:30:00 | 174650 | 174800 | 174250 | 174750
2005-10-17 00:00:00 | 09:00:00 | 174750 | 174900 | 174500 | 174750
2005-10-17 00:00:00 | 09:30:00 | 174750 | 174800 | 174400 | 174550
2005-10-17 00:00:00 | 10:00:00 | 174550 | 174700 | 174500 | 174600
2005-10-17 00:00:00 | 10:30:00 | 174550 | 174700 | 174400 | 174650
2005-10-17 00:00:00 | 11:00:00 | 174650 | 174700 | 174200 | 174350
2005-10-17 00:00:00 | 11:30:00 | 174350 | 174350 | 173650 | 174000
2005-10-17 00:00:00 | 12:00:00 | 173950 | 174350 | 173800 | 174250
2005-10-17 00:00:00 | 12:30:00 | 174300 | 174600 | 174200 | 174500
2005-10-17 00:00:00 | 13:00:00 | 174550 | 174550 | 174200 | 174300
2005-10-17 00:00:00 | 13:30:00 | 174300 | 174600 | 174150 | 174500
2005-10-17 00:00:00 | 14:00:00 | 174550 | 175100 | 174450 | 175000
2005-10-17 00:00:00 | 14:30:00 | 175000 | 175200 | 174900 | 175150
2005-10-17 00:00:00 | 15:00:00 | 175150 | 175300 | 174950 | 175000
2005-10-18 00:00:00 | 08:30:00 | 175000 | 175050 | 174550 | 174700
2005-10-18 00:00:00 | 09:00:00 | 174700 | 175000 | 174550 | 174650
2005-10-18 00:00:00 | 09:30:00 | 174650 | 174800 | 174450 | 174750
2005-10-18 00:00:00 | 10:00:00 | 174750 | 175100 | 174700 | 174850
2005-10-18 00:00:00 | 10:30:00 | 174850 | 175000 | 174700 | 174850
2005-10-18 00:00:00 | 11:00:00 | 174800 | 175150 | 174750 | 175000
2005-10-18 00:00:00 | 11:30:00 | 175000 | 175050 | 174750 | 174800
2005-10-18 00:00:00 | 12:00:00 | 174750 | 174800 | 174300 | 174600
2005-10-18 00:00:00 | 12:30:00 | 174550 | 174550 | 174050 | 174450
2005-10-18 00:00:00 | 13:00:00 | 174450 | 174850 | 174250 | 174700
2005-10-18 00:00:00 | 13:30:00 | 174700 | 174850 | 174200 | 174350
2005-10-18 00:00:00 | 14:00:00 | 174350 | 174900 | 174100 | 174800
2005-10-18 00:00:00 | 14:30:00 | 174800 | 175000 | 173950 | 174050
2005-10-18 00:00:00 | 15:00:00 | 174050 | 174200 | 173800 | 174100
2005-10-19 00:00:00 | 08:30:00 | 173300 | 173500 | 172750 | 173350
2005-10-19 00:00:00 | 09:00:00 | 173350 | 173800 | 173000 | 173150
2005-10-19 00:00:00 | 09:30:00 | 173200 | 174550 | 173200 | 173800
2005-10-19 00:00:00 | 10:00:00 | 173750 | 173950 | 173200 | 173350
2005-10-19 00:00:00 | 10:30:00 | 173350 | 173800 | 173200 | 173350
2005-10-19 00:00:00 | 11:00:00 | 173350 | 174000 | 173350 | 173950
2005-10-19 00:00:00 | 11:30:00 | 173900 | 174400 | 173800 | 173950
2005-10-19 00:00:00 | 12:00:00 | 173950 | 174300 | 173550 | 174100
2005-10-19 00:00:00 | 12:30:00 | 174100 | 174500 | 174100 | 174400
2005-10-19 00:00:00 | 13:00:00 | 174450 | 175800 | 174250 | 175800
2005-10-19 00:00:00 | 13:30:00 | 175750 | 176150 | 175650 | 175950
2005-10-19 00:00:00 | 14:00:00 | 175900 | 176400 | 175900 | 176300
2005-10-19 00:00:00 | 14:30:00 | 176300 | 177100 | 176050 | 177050
2005-10-19 00:00:00 | 15:00:00 | 177050 | 177600 | 177000 | 177500
2005-10-20 00:00:00 | 08:30:00 | 177000 | 177800 | 176900 | 177100
2005-10-20 00:00:00 | 09:00:00 | 177150 | 177350 | 176650 | 176900
2005-10-20 00:00:00 | 09:30:00 | 176900 | 177400 | 176750 | 177050
2005-10-20 00:00:00 | 10:00:00 | 177100 | 177150 | 176450 | 176950
2005-10-20 00:00:00 | 10:30:00 | 176950 | 177200 | 176750 | 176950
2005-10-20 00:00:00 | 11:00:00 | 176900 | 177200 | 176450 | 176950
2005-10-20 00:00:00 | 11:30:00 | 176950 | 177150 | 176750 | 176950
2005-10-20 00:00:00 | 12:00:00 | 176950 | 177300 | 176700 | 176800
2005-10-20 00:00:00 | 12:30:00 | 176850 | 177050 | 176600 | 176800
2005-10-20 00:00:00 | 13:00:00 | 176750 | 176850 | 176050 | 176350
2005-10-20 00:00:00 | 13:30:00 | 176350 | 176550 | 176100 | 176250
2005-10-20 00:00:00 | 14:00:00 | 176250 | 176350 | 174700 | 175050
2005-10-20 00:00:00 | 14:30:00 | 175100 | 176000 | 175050 | 175600
2005-10-20 00:00:00 | 15:00:00 | 175550 | 176150 | 175500 | 176000
2005-10-21 00:00:00 | 08:30:00 | 177200 | 177300 | 176500 | 176750
2005-10-21 00:00:00 | 09:00:00 | 176750 | 177400 | 176400 | 177350
2005-10-21 00:00:00 | 09:30:00 | 177350 | 177400 | 176350 | 176500
2005-10-21 00:00:00 | 10:00:00 | 176550 | 177050 | 176450 | 176800
2005-10-21 00:00:00 | 10:30:00 | 176800 | 176800 | 176100 | 176350
2005-10-21 00:00:00 | 11:00:00 | 176350 | 176750 | 175900 | 176650
2005-10-21 00:00:00 | 11:30:00 | 176700 | 177350 | 176250 | 177300
2005-10-21 00:00:00 | 12:00:00 | 177300 | 177350 | 176850 | 177050
2005-10-21 00:00:00 | 12:30:00 | 177100 | 177350 | 176800 | 177100
2005-10-21 00:00:00 | 13:00:00 | 177050 | 177350 | 176800 | 176950
2005-10-21 00:00:00 | 13:30:00 | 176950 | 177150 | 176650 | 176900
2005-10-21 00:00:00 | 14:00:00 | 176900 | 176950 | 176550 | 176750
2005-10-21 00:00:00 | 14:30:00 | 176750 | 176850 | 176450 | 176600
2005-10-21 00:00:00 | 15:00:00 | 176600 | 177050 | 176500 | 176950
2005-10-24 00:00:00 | 08:30:00 | 177250 | 177400 | 176850 | 177250
2005-10-24 00:00:00 | 09:00:00 | 177250 | 177650 | 177100 | 177150
2005-10-24 00:00:00 | 09:30:00 | 177150 | 177500 | 176200 | 176500
2005-10-24 00:00:00 | 10:00:00 | 176500 | 177150 | 176400 | 177050
2005-10-24 00:00:00 | 10:30:00 | 177050 | 177600 | 177050 | 177400
2005-10-24 00:00:00 | 11:00:00 | 177400 | 178100 | 177300 | 178050
2005-10-24 00:00:00 | 11:30:00 | 178050 | 178350 | 177900 | 178150
2005-10-24 00:00:00 | 12:00:00 | 178100 | 178300 | 177800 | 178100
2005-10-24 00:00:00 | 12:30:00 | 178100 | 178350 | 177800 | 178100
2005-10-24 00:00:00 | 13:00:00 | 178100 | 178250 | 177950 | 177950
2005-10-24 00:00:00 | 13:30:00 | 177950 | 178200 | 177650 | 177800
2005-10-24 00:00:00 | 14:00:00 | 177800 | 178250 | 177750 | 178100
2005-10-24 00:00:00 | 14:30:00 | 178150 | 179150 | 178150 | 179100
2005-10-24 00:00:00 | 15:00:00 | 179100 | 179300 | 179050 | 179200
2005-10-25 00:00:00 | 08:30:00 | 178700 | 179050 | 178550 | 178900
2005-10-25 00:00:00 | 09:00:00 | 178900 | 179150 | 178450 | 179150
2005-10-25 00:00:00 | 09:30:00 | 179150 | 179150 | 178600 | 178650
2005-10-25 00:00:00 | 10:00:00 | 178700 | 178750 | 178150 | 178300
2005-10-25 00:00:00 | 10:30:00 | 178300 | 178450 | 178100 | 178200
2005-10-25 00:00:00 | 11:00:00 | 178200 | 178500 | 178150 | 178300
2005-10-25 00:00:00 | 11:30:00 | 178300 | 178350 | 178100 | 178150
2005-10-25 00:00:00 | 12:00:00 | 178200 | 178300 | 177850 | 177950
2005-10-25 00:00:00 | 12:30:00 | 177900 | 178000 | 177650 | 177800
2005-10-25 00:00:00 | 13:00:00 | 177750 | 177950 | 177450 | 177700
2005-10-25 00:00:00 | 13:30:00 | 177700 | 178100 | 177550 | 177850
2005-10-25 00:00:00 | 14:00:00 | 177850 | 177950 | 177500 | 177850
2005-10-25 00:00:00 | 14:30:00 | 177900 | 178800 | 177700 | 178750
2005-10-25 00:00:00 | 15:00:00 | 178750 | 178800 | 178350 | 178400
2005-10-26 00:00:00 | 08:30:00 | 178250 | 178800 | 177900 | 178650
2005-10-26 00:00:00 | 09:00:00 | 178650 | 179300 | 178400 | 179250
2005-10-26 00:00:00 | 09:30:00 | 179300 | 179400 | 178650 | 179300
2005-10-26 00:00:00 | 10:00:00 | 179250 | 179550 | 178950 | 179350
2005-10-26 00:00:00 | 10:30:00 | 179300 | 179400 | 178700 | 178750
2005-10-26 00:00:00 | 11:00:00 | 178700 | 178850 | 178400 | 178600
2005-10-26 00:00:00 | 11:30:00 | 178650 | 178800 | 178250 | 178550
2005-10-26 00:00:00 | 12:00:00 | 178550 | 178650 | 177850 | 178200
2005-10-26 00:00:00 | 12:30:00 | 178200 | 178300 | 177650 | 177950
2005-10-26 00:00:00 | 13:00:00 | 177950 | 178450 | 177950 | 178200
2005-10-26 00:00:00 | 13:30:00 | 178200 | 178350 | 177850 | 178200
2005-10-26 00:00:00 | 14:00:00 | 178250 | 178400 | 177950 | 178050
2005-10-26 00:00:00 | 14:30:00 | 178000 | 178050 | 177350 | 177600
2005-10-26 00:00:00 | 15:00:00 | 177600 | 178150 | 177550 | 178000
2005-10-27 00:00:00 | 08:30:00 | 177450 | 177550 | 176950 | 177050
2005-10-27 00:00:00 | 09:00:00 | 177050 | 177150 | 176450 | 176650
2005-10-27 00:00:00 | 09:30:00 | 176650 | 176850 | 175950 | 176150
2005-10-27 00:00:00 | 10:00:00 | 176150 | 176550 | 176050 | 176400
2005-10-27 00:00:00 | 10:30:00 | 176400 | 176500 | 176000 | 176200
2005-10-27 00:00:00 | 11:00:00 | 176200 | 176550 | 176200 | 176450
2005-10-27 00:00:00 | 11:30:00 | 176450 | 176500 | 176150 | 176400
2005-10-27 00:00:00 | 12:00:00 | 176400 | 176400 | 175350 | 175400
2005-10-27 00:00:00 | 12:30:00 | 175350 | 176050 | 175300 | 175950
2005-10-27 00:00:00 | 13:00:00 | 175950 | 175950 | 175500 | 175550
2005-10-27 00:00:00 | 13:30:00 | 175550 | 175700 | 175050 | 175100
2005-10-27 00:00:00 | 14:00:00 | 175100 | 175250 | 174450 | 174650
2005-10-27 00:00:00 | 14:30:00 | 174650 | 175250 | 174350 | 174500
2005-10-27 00:00:00 | 15:00:00 | 174400 | 175000 | 174350 | 174900
2005-10-28 00:00:00 | 08:30:00 | 174950 | 175200 | 174800 | 174800
2005-10-28 00:00:00 | 09:00:00 | 174750 | 174950 | 174450 | 174850
2005-10-28 00:00:00 | 09:30:00 | 174900 | 174900 | 173950 | 174150
2005-10-28 00:00:00 | 10:00:00 | 174150 | 174650 | 174000 | 174600
2005-10-28 00:00:00 | 10:30:00 | 174650 | 175300 | 174450 | 175250
2005-10-28 00:00:00 | 11:00:00 | 175200 | 175450 | 175000 | 175050
2005-10-28 00:00:00 | 11:30:00 | 175050 | 175200 | 174700 | 174750
2005-10-28 00:00:00 | 12:00:00 | 174700 | 175150 | 174700 | 174900
2005-10-28 00:00:00 | 12:30:00 | 174900 | 175200 | 174700 | 175050
2005-10-28 00:00:00 | 13:00:00 | 175050 | 175500 | 175000 | 175350
2005-10-28 00:00:00 | 13:30:00 | 175400 | 175700 | 175250 | 175550
2005-10-28 00:00:00 | 14:00:00 | 175550 | 175900 | 175300 | 175300
2005-10-28 00:00:00 | 14:30:00 | 175300 | 175900 | 175250 | 175600
2005-10-28 00:00:00 | 15:00:00 | 175550 | 175650 | 175350 | 175450
2005-10-31 00:00:00 | 08:30:00 | 175950 | 177100 | 175950 | 177000
2005-10-31 00:00:00 | 09:00:00 | 176950 | 178000 | 176850 | 177850
2005-10-31 00:00:00 | 09:30:00 | 177850 | 178050 | 177700 | 177700
2005-10-31 00:00:00 | 10:00:00 | 177650 | 177950 | 177500 | 177850
2005-10-31 00:00:00 | 10:30:00 | 177900 | 177900 | 177550 | 177600
2005-10-31 00:00:00 | 11:00:00 | 177550 | 177850 | 177400 | 177500
2005-10-31 00:00:00 | 11:30:00 | 177500 | 177650 | 177200 | 177550
2005-10-31 00:00:00 | 12:00:00 | 177550 | 177950 | 177400 | 177750
2005-10-31 00:00:00 | 12:30:00 | 177750 | 177750 | 177350 | 177600
2005-10-31 00:00:00 | 13:00:00 | 177600 | 177850 | 177500 | 177750
2005-10-31 00:00:00 | 13:30:00 | 177750 | 178100 | 177600 | 177950
2005-10-31 00:00:00 | 14:00:00 | 177950 | 178400 | 177900 | 178300
2005-10-31 00:00:00 | 14:30:00 | 178300 | 178550 | 177650 | 177750
2005-10-31 00:00:00 | 15:00:00 | 177750 | 178050 | 176650 | 178050
2005-11-01 00:00:00 | 08:30:00 | 177350 | 177850 | 177250 | 177500
2005-11-01 00:00:00 | 09:00:00 | 177500 | 177650 | 177150 | 177350
2005-11-01 00:00:00 | 09:30:00 | 177350 | 177800 | 177200 | 177700
2005-11-01 00:00:00 | 10:00:00 | 177650 | 177750 | 177350 | 177400
2005-11-01 00:00:00 | 10:30:00 | 177350 | 177650 | 177350 | 177600
2005-11-01 00:00:00 | 11:00:00 | 177600 | 177850 | 177400 | 177500
2005-11-01 00:00:00 | 11:30:00 | 177450 | 177700 | 177450 | 177600
2005-11-01 00:00:00 | 12:00:00 | 177600 | 177700 | 177500 | 177550
2005-11-01 00:00:00 | 12:30:00 | 177600 | 177650 | 177400 | 177600
2005-11-01 00:00:00 | 13:00:00 | 177600 | 178200 | 177450 | 178050
2005-11-01 00:00:00 | 13:30:00 | 178050 | 178400 | 177550 | 177600
2005-11-01 00:00:00 | 14:00:00 | 177600 | 177900 | 177350 | 177700
2005-11-01 00:00:00 | 14:30:00 | 177700 | 177850 | 177550 | 177700
2005-11-01 00:00:00 | 15:00:00 | 177700 | 178050 | 177600 | 177950
2005-11-02 00:00:00 | 08:30:00 | 177200 | 178350 | 177100 | 177950
2005-11-02 00:00:00 | 09:00:00 | 177950 | 178150 | 177800 | 178000
2005-11-02 00:00:00 | 09:30:00 | 178050 | 178750 | 178000 | 178650
2005-11-02 00:00:00 | 10:00:00 | 178650 | 179300 | 178650 | 179150
2005-11-02 00:00:00 | 10:30:00 | 179150 | 179350 | 179100 | 179150
2005-11-02 00:00:00 | 11:00:00 | 179150 | 179200 | 178850 | 179050
2005-11-02 00:00:00 | 11:30:00 | 179050 | 180150 | 178950 | 179950
2005-11-02 00:00:00 | 12:00:00 | 179950 | 179950 | 179700 | 179750
2005-11-02 00:00:00 | 12:30:00 | 179700 | 179950 | 179550 | 179850
2005-11-02 00:00:00 | 13:00:00 | 179850 | 180100 | 179500 | 179800
2005-11-02 00:00:00 | 13:30:00 | 179800 | 179850 | 179150 | 179350
2005-11-02 00:00:00 | 14:00:00 | 179350 | 179800 | 179300 | 179650
2005-11-02 00:00:00 | 14:30:00 | 179650 | 179950 | 179400 | 179750
2005-11-02 00:00:00 | 15:00:00 | 179750 | 180500 | 179550 | 180350
2005-11-03 00:00:00 | 08:30:00 | 181300 | 181800 | 181100 | 181600
2005-11-03 00:00:00 | 09:00:00 | 181600 | 181700 | 181050 | 181250
2005-11-03 00:00:00 | 09:30:00 | 181250 | 182000 | 181100 | 181700
2005-11-03 00:00:00 | 10:00:00 | 181700 | 182300 | 181700 | 182100
2005-11-03 00:00:00 | 10:30:00 | 182150 | 182250 | 181950 | 182100
2005-11-03 00:00:00 | 11:00:00 | 182050 | 182650 | 182000 | 182600
2005-11-03 00:00:00 | 11:30:00 | 182550 | 182750 | 182200 | 182250
2005-11-03 00:00:00 | 12:00:00 | 182250 | 182450 | 182150 | 182350
2005-11-03 00:00:00 | 12:30:00 | 182350 | 182400 | 181900 | 182100
2005-11-03 00:00:00 | 13:00:00 | 182100 | 182300 | 181600 | 181750
2005-11-03 00:00:00 | 13:30:00 | 181800 | 181900 | 181500 | 181700
2005-11-03 00:00:00 | 14:00:00 | 181750 | 181950 | 181400 | 181850
2005-11-03 00:00:00 | 14:30:00 | 181900 | 182300 | 181650 | 182100
2005-11-03 00:00:00 | 15:00:00 | 182150 | 182350 | 182050 | 182300
2005-11-04 00:00:00 | 08:30:00 | 182350 | 182850 | 182200 | 182800
2005-11-04 00:00:00 | 09:00:00 | 182800 | 183250 | 182350 | 182450
2005-11-04 00:00:00 | 09:30:00 | 182500 | 182600 | 181700 | 181950
2005-11-04 00:00:00 | 10:00:00 | 181950 | 182450 | 181900 | 182250
2005-11-04 00:00:00 | 10:30:00 | 182250 | 182400 | 181850 | 182200
2005-11-04 00:00:00 | 11:00:00 | 182200 | 182350 | 181950 | 182150
2005-11-04 00:00:00 | 11:30:00 | 182150 | 182350 | 182050 | 182250
2005-11-04 00:00:00 | 12:00:00 | 182250 | 182350 | 181900 | 182150
2005-11-04 00:00:00 | 12:30:00 | 182150 | 182200 | 181900 | 182000
2005-11-04 00:00:00 | 13:00:00 | 182000 | 182550 | 181900 | 182250
2005-11-04 00:00:00 | 13:30:00 | 182250 | 182350 | 181800 | 182200
2005-11-04 00:00:00 | 14:00:00 | 182200 | 182300 | 182000 | 182200
2005-11-04 00:00:00 | 14:30:00 | 182200 | 182900 | 182150 | 182650
2005-11-04 00:00:00 | 15:00:00 | 182650 | 182700 | 182550 | 182650
2005-11-07 00:00:00 | 08:30:00 | 183150 | 183500 | 182750 | 182800
2005-11-07 00:00:00 | 09:00:00 | 182800 | 183100 | 182100 | 182400
2005-11-07 00:00:00 | 09:30:00 | 182350 | 182750 | 182300 | 182700