Spreadsheet: 127023d1320121830-excel-2007-copy-cell-data-test-1-
Sheet: Sheet1

DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOLUME
2011-04-01 00:00:00 | 09:15:00 | 5868.35 | 5881 | 5868.35 | 5881 | 12400 |  |  | 09:15:00
2011-04-01 00:00:00 | 09:16:00 | 5882.1 | 5884 | 5872 | 5872 | 9780 |  | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOLUME
2011-04-01 00:00:00 | 09:17:00 | 5871 | 5871 | 5860.4 | 5861.5 | 6360
2011-04-01 00:00:00 | 09:18:00 | 5861.6 | 5864 | 5856.25 | 5862 | 8160
2011-04-01 00:00:00 | 09:19:00 | 5861.15 | 5868 | 5861.15 | 5867 | 9160
2011-04-01 00:00:00 | 09:20:00 | 5869 | 5869.95 | 5868 | 5869.9 | 3720
2011-04-01 00:00:00 | 09:21:00 | 5868.2 | 5871 | 5866 | 5866 | 4680
2011-04-01 00:00:00 | 09:22:00 | 5867 | 5871.65 | 5867 | 5871.65 | 2980
2011-04-01 00:00:00 | 09:23:00 | 5871.25 | 5874.7 | 5871.25 | 5873.45 | 7120
2011-04-01 00:00:00 | 09:24:00 | 5875.95 | 5879.85 | 5875 | 5879.85 | 7340
2011-04-01 00:00:00 | 09:25:00 | 5879 | 5879.4 | 5875.6 | 5876.45 | 4960
2011-04-01 00:00:00 | 09:26:00 | 5876.45 | 5877.7 | 5875 | 5875 | 3320
2011-04-01 00:00:00 | 09:27:00 | 5876.1 | 5876.1 | 5874.6 | 5876 | 3160
2011-04-01 00:00:00 | 09:28:00 | 5875.2 | 5878 | 5875.2 | 5876.2 | 3420
2011-04-01 00:00:00 | 09:29:00 | 5876 | 5876.25 | 5872.35 | 5872.65 | 2560
2011-04-01 00:00:00 | 09:30:00 | 5872.45 | 5875.2 | 5872.45 | 5875.2 | 2780
2011-04-01 00:00:00 | 09:31:00 | 5876 | 5876 | 5873 | 5873 | 2460
2011-04-01 00:00:00 | 09:32:00 | 5871.1 | 5872.9 | 5870 | 5870 | 2860
2011-04-01 00:00:00 | 09:33:00 | 5870 | 5870 | 5866.1 | 5867 | 3780
2011-04-01 00:00:00 | 09:34:00 | 5866.3 | 5867 | 5861.5 | 5861.5 | 2700
2011-04-01 00:00:00 | 09:35:00 | 5861 | 5863.75 | 5859 | 5863.7 | 7020
2011-04-01 00:00:00 | 09:36:00 | 5862.6 | 5866.75 | 5862.6 | 5864.5 | 2480
2011-04-01 00:00:00 | 09:37:00 | 5866.9 | 5866.9 | 5857.2 | 5857.2 | 5240
2011-04-01 00:00:00 | 09:38:00 | 5856 | 5858.7 | 5855 | 5858 | 5160 |  | Note: array formula is used and should be confirmed though Ctrl+Shift+Enter instead of Just Enter
2011-04-01 00:00:00 | 09:39:00 | 5858 | 5860 | 5857.25 | 5860 | 3880
2011-04-01 00:00:00 | 09:40:00 | 5860 | 5862.65 | 5859 | 5862.5 | 1880 |  | Not formula is linded with J2, paste special the values of yellow highligted area
2011-04-01 00:00:00 | 09:41:00 | 5862.95 | 5864.7 | 5862 | 5863.05 | 1920
2011-04-01 00:00:00 | 09:42:00 | 5863 | 5863 | 5860.05 | 5860.15 | 1420 |  | Use a formula for not showing error. i.e. #[NAME]!
2011-04-01 00:00:00 | 09:43:00 | 5861.25 | 5863.9 | 5860 | 5863.9 | 1260
2011-04-01 00:00:00 | 09:44:00 | 5863.65 | 5866.65 | 5863.65 | 5865 | 1400
2011-04-01 00:00:00 | 09:45:00 | 5866.5 | 5867.5 | 5865.3 | 5866.3 | 1200
2011-04-01 00:00:00 | 09:46:00 | 5866.3 | 5869 | 5866.3 | 5867 | 1340
2011-04-01 00:00:00 | 09:47:00 | 5867.2 | 5867.5 | 5865 | 5865 | 1000
2011-04-01 00:00:00 | 09:48:00 | 5867 | 5868.95 | 5865.7 | 5868 | 1960
2011-04-01 00:00:00 | 09:49:00 | 5869 | 5870.4 | 5868.2 | 5870.35 | 2020
2011-04-01 00:00:00 | 09:50:00 | 5870.5 | 5872 | 5870.5 | 5871.4 | 1800
2011-04-01 00:00:00 | 09:51:00 | 5870.85 | 5871 | 5868 | 5868 | 2060
2011-04-01 00:00:00 | 09:52:00 | 5868 | 5868.35 | 5866 | 5867 | 1320
2011-04-01 00:00:00 | 09:53:00 | 5865 | 5865.75 | 5863 | 5864 | 2120
2011-04-01 00:00:00 | 09:54:00 | 5863 | 5863 | 5858 | 5859 | 3640
2011-04-01 00:00:00 | 09:55:00 | 5858 | 5858.4 | 5855.65 | 5856.15 | 3240
2011-04-01 00:00:00 | 09:56:00 | 5856 | 5856 | 5848 | 5849 | 14020
2011-04-01 00:00:00 | 09:57:00 | 5849 | 5852.95 | 5849 | 5852.95 | 6140
2011-04-01 00:00:00 | 09:58:00 | 5853.7 | 5854.1 | 5850.1 | 5850.35 | 5580
2011-04-01 00:00:00 | 09:59:00 | 5850.3 | 5852.9 | 5849.9 | 5850 | 4080
2011-04-01 00:00:00 | 10:00:00 | 5850.2 | 5853.5 | 5849.8 | 5853 | 2860
2011-04-01 00:00:00 | 10:01:00 | 5851.95 | 5852.8 | 5850.1 | 5850.5 | 2640
2011-04-01 00:00:00 | 10:02:00 | 5850 | 5850 | 5846 | 5846.3 | 4080
2011-04-01 00:00:00 | 10:03:00 | 5846.75 | 5846.75 | 5842.85 | 5842.85 | 7780
2011-04-01 00:00:00 | 10:04:00 | 5842.85 | 5843.4 | 5838.75 | 5838.75 | 12740
2011-04-01 00:00:00 | 10:05:00 | 5839.05 | 5843.8 | 5838 | 5843.8 | 8120
2011-04-01 00:00:00 | 10:06:00 | 5843 | 5847 | 5843 | 5844.2 | 3600
2011-04-01 00:00:00 | 10:07:00 | 5846.25 | 5846.9 | 5843 | 5844.25 | 2780
2011-04-01 00:00:00 | 10:08:00 | 5845.15 | 5846.9 | 5842.5 | 5844.15 | 1900
2011-04-01 00:00:00 | 10:09:00 | 5845.35 | 5847 | 5844.1 | 5844.1 | 1920
2011-04-01 00:00:00 | 10:10:00 | 5844 | 5846 | 5842.05 | 5842.8 | 1980
2011-04-01 00:00:00 | 10:11:00 | 5841.55 | 5841.55 | 5840 | 5841.35 | 1960
2011-04-01 00:00:00 | 10:12:00 | 5841.15 | 5845 | 5841.15 | 5844.35 | 1660
2011-04-01 00:00:00 | 10:13:00 | 5845 | 5848 | 5845 | 5848 | 1540
2011-04-01 00:00:00 | 10:14:00 | 5846.35 | 5849.2 | 5846.35 | 5848.3 | 2020
2011-04-01 00:00:00 | 10:15:00 | 5849 | 5852.9 | 5848.3 | 5852.9 | 3800
2011-04-01 00:00:00 | 10:16:00 | 5853.45 | 5853.45 | 5851 | 5852 | 1940
2011-04-01 00:00:00 | 10:17:00 | 5851 | 5854 | 5851 | 5852.9 | 1400
2011-04-01 00:00:00 | 10:18:00 | 5852.5 | 5857 | 5851.8 | 5857 | 2960
2011-04-01 00:00:00 | 10:19:00 | 5856 | 5858.9 | 5855 | 5858.35 | 2560
2011-04-01 00:00:00 | 10:20:00 | 5857.1 | 5857.95 | 5855.1 | 5857.15 | 1680
2011-04-01 00:00:00 | 10:21:00 | 5857.8 | 5858.35 | 5856 | 5858 | 1660
2011-04-01 00:00:00 | 10:22:00 | 5857.2 | 5858.5 | 5857.2 | 5858.5 | 1020
2011-04-01 00:00:00 | 10:23:00 | 5858 | 5858.7 | 5856.9 | 5858.45 | 1460
2011-04-01 00:00:00 | 10:24:00 | 5858 | 5858.5 | 5856.35 | 5856.85 | 1660
2011-04-01 00:00:00 | 10:25:00 | 5857.5 | 5857.5 | 5852 | 5852.45 | 1580
2011-04-01 00:00:00 | 10:26:00 | 5852 | 5852 | 5850 | 5850.4 | 2480
2011-04-01 00:00:00 | 10:27:00 | 5850 | 5850 | 5847.15 | 5848 | 1600
2011-04-01 00:00:00 | 10:28:00 | 5848 | 5852.65 | 5848 | 5852.65 | 1540
2011-04-01 00:00:00 | 10:29:00 | 5852 | 5853 | 5851.1 | 5852 | 1000
2011-04-01 00:00:00 | 10:30:00 | 5852.7 | 5854.35 | 5852.05 | 5854.35 | 980
2011-04-01 00:00:00 | 10:31:00 | 5855 | 5855 | 5853 | 5854.25 | 1160
2011-04-01 00:00:00 | 10:32:00 | 5855 | 5856.55 | 5855 | 5856.55 | 620
2011-04-01 00:00:00 | 10:33:00 | 5857.85 | 5857.85 | 5854.8 | 5855.45 | 580
2011-04-01 00:00:00 | 10:34:00 | 5852.3 | 5855.45 | 5852.3 | 5855 | 820
2011-04-01 00:00:00 | 10:35:00 | 5855 | 5857 | 5854.5 | 5857 | 600
2011-04-01 00:00:00 | 10:36:00 | 5857 | 5861.35 | 5857 | 5861.35 | 4260
2011-04-01 00:00:00 | 10:37:00 | 5862 | 5864 | 5861.95 | 5862 | 3460
2011-04-01 00:00:00 | 10:38:00 | 5862.25 | 5862.7 | 5861.05 | 5862 | 1060
2011-04-01 00:00:00 | 10:39:00 | 5861.1 | 5862.7 | 5859.15 | 5859.55 | 1060
2011-04-01 00:00:00 | 10:40:00 | 5859.6 | 5860 | 5857.5 | 5857.65 | 1460
2011-04-01 00:00:00 | 10:41:00 | 5858.1 | 5858.1 | 5856.1 | 5856.1 | 1220
2011-04-01 00:00:00 | 10:42:00 | 5856 | 5857 | 5856 | 5856.3 | 1060
2011-04-01 00:00:00 | 10:43:00 | 5856.1 | 5856.4 | 5855.1 | 5855.95 | 860
2011-04-01 00:00:00 | 10:44:00 | 5856.3 | 5857.5 | 5856.3 | 5857.35 | 1100
2011-04-01 00:00:00 | 10:45:00 | 5857.45 | 5859 | 5857.4 | 5858.45 | 640
2011-04-01 00:00:00 | 10:46:00 | 5860 | 5864 | 5860 | 5864 | 1740
2011-04-01 00:00:00 | 10:47:00 | 5863.8 | 5868.7 | 5863.3 | 5868 | 6860
2011-04-01 00:00:00 | 10:48:00 | 5868.7 | 5868.7 | 5866 | 5866 | 2580
2011-04-01 00:00:00 | 10:49:00 | 5865.8 | 5865.8 | 5861.25 | 5861.5 | 1260
2011-04-01 00:00:00 | 10:50:00 | 5861.45 | 5863 | 5860.2 | 5861 | 1200
2011-04-01 00:00:00 | 10:51:00 | 5860.9 | 5861.95 | 5860.05 | 5860.05 | 760
2011-04-01 00:00:00 | 10:52:00 | 5860 | 5861 | 5860 | 5860.1 | 500
2011-04-01 00:00:00 | 10:53:00 | 5859 | 5860.6 | 5859 | 5860.2 | 820
2011-04-01 00:00:00 | 10:54:00 | 5860 | 5861.65 | 5858.55 | 5859.1 | 860
2011-04-01 00:00:00 | 10:55:00 | 5859.1 | 5860 | 5858 | 5858 | 940
2011-04-01 00:00:00 | 10:56:00 | 5858 | 5859.85 | 5855.35 | 5855.35 | 980
2011-04-01 00:00:00 | 10:57:00 | 5855.35 | 5855.35 | 5854.75 | 5854.9 | 1240
2011-04-01 00:00:00 | 10:58:00 | 5855 | 5856 | 5853 | 5854 | 1000
2011-04-01 00:00:00 | 10:59:00 | 5853 | 5855.8 | 5853 | 5855.8 | 800
2011-04-01 00:00:00 | 11:00:00 | 5855.8 | 5855.8 | 5853.35 | 5853.35 | 1240
2011-04-01 00:00:00 | 11:01:00 | 5853.35 | 5857 | 5853 | 5857 | 940
2011-04-01 00:00:00 | 11:02:00 | 5855 | 5857.3 | 5854.5 | 5857.3 | 1560
2011-04-01 00:00:00 | 11:03:00 | 5856.5 | 5856.7 | 5855.2 | 5856.05 | 700
2011-04-01 00:00:00 | 11:04:00 | 5854.65 | 5856.65 | 5854 | 5855 | 940
2011-04-01 00:00:00 | 11:05:00 | 5854.35 | 5856 | 5854 | 5854.1 | 520
2011-04-01 00:00:00 | 11:06:00 | 5855 | 5855 | 5852.1 | 5852.15 | 960
2011-04-01 00:00:00 | 11:07:00 | 5852.35 | 5856.85 | 5852.3 | 5856.85 | 540
2011-04-01 00:00:00 | 11:08:00 | 5853.35 | 5856.95 | 5853.35 | 5855.25 | 560
2011-04-01 00:00:00 | 11:09:00 | 5855.4 | 5857.4 | 5855.4 | 5856.1 | 1040
2011-04-01 00:00:00 | 11:10:00 | 5856.3 | 5858 | 5856.15 | 5857.95 | 720
2011-04-01 00:00:00 | 11:11:00 | 5857 | 5858.7 | 5856.8 | 5858.7 | 340
2011-04-01 00:00:00 | 11:12:00 | 5858.2 | 5859.9 | 5858.1 | 5859.9 | 620
2011-04-01 00:00:00 | 11:13:00 | 5859 | 5860 | 5857.65 | 5858.25 | 1240
2011-04-01 00:00:00 | 11:14:00 | 5858.6 | 5859.65 | 5857 | 5857 | 460
2011-04-01 00:00:00 | 11:15:00 | 5858 | 5860 | 5856.7 | 5857.2 | 900
2011-04-01 00:00:00 | 11:16:00 | 5858 | 5860 | 5858 | 5859.9 | 1180
2011-04-01 00:00:00 | 11:17:00 | 5860 | 5860.25 | 5858.05 | 5860 | 780
2011-04-01 00:00:00 | 11:18:00 | 5860.35 | 5861.9 | 5858.25 | 5860.1 | 900
2011-04-01 00:00:00 | 11:19:00 | 5860.05 | 5861.9 | 5860 | 5861.9 | 1280
2011-04-01 00:00:00 | 11:20:00 | 5862 | 5862 | 5858 | 5858 | 800
2011-04-01 00:00:00 | 11:21:00 | 5857.95 | 5858 | 5856 | 5857 | 700
2011-04-01 00:00:00 | 11:22:00 | 5856.35 | 5857 | 5856 | 5856.8 | 460
2011-04-01 00:00:00 | 11:23:00 | 5856.95 | 5856.95 | 5854.65 | 5854.65 | 880
2011-04-01 00:00:00 | 11:24:00 | 5853.4 | 5853.4 | 5850.2 | 5850.3 | 1800
2011-04-01 00:00:00 | 11:25:00 | 5851.1 | 5851.7 | 5850 | 5850.2 | 1340
2011-04-01 00:00:00 | 11:26:00 | 5851.25 | 5854.75 | 5851 | 5854.5 | 880
2011-04-01 00:00:00 | 11:27:00 | 5854.5 | 5854.5 | 5853 | 5853.1 | 380
2011-04-01 00:00:00 | 11:28:00 | 5853.15 | 5854.6 | 5852.35 | 5852.4 | 520
2011-04-01 00:00:00 | 11:29:00 | 5852 | 5852.45 | 5851.05 | 5851.05 | 560
2011-04-01 00:00:00 | 11:30:00 | 5851.05 | 5852 | 5848.4 | 5848.4 | 2240
2011-04-01 00:00:00 | 11:31:00 | 5847.75 | 5848 | 5846 | 5847 | 2460
2011-04-01 00:00:00 | 11:32:00 | 5846 | 5848.2 | 5845.15 | 5847 | 1460
2011-04-01 00:00:00 | 11:33:00 | 5847.9 | 5850.9 | 5847 | 5850 | 1260
2011-04-01 00:00:00 | 11:34:00 | 5851 | 5851 | 5848 | 5848 | 2780
2011-04-01 00:00:00 | 11:35:00 | 5849.35 | 5849.7 | 5847.6 | 5849.7 | 2020
2011-04-01 00:00:00 | 11:36:00 | 5847.6 | 5849.4 | 5846.5 | 5846.5 | 1140
2011-04-01 00:00:00 | 11:37:00 | 5847.5 | 5847.5 | 5844 | 5845.8 | 3400
2011-04-01 00:00:00 | 11:38:00 | 5844 | 5846.95 | 5844 | 5846.8 | 1120
2011-04-01 00:00:00 | 11:39:00 | 5846 | 5851 | 5846 | 5851 | 1360
2011-04-01 00:00:00 | 11:40:00 | 5850.1 | 5852.9 | 5850.1 | 5852.5 | 1020
2011-04-01 00:00:00 | 11:41:00 | 5852.4 | 5855.9 | 5852 | 5855.9 | 2080
2011-04-01 00:00:00 | 11:42:00 | 5855 | 5856 | 5855 | 5855.1 | 880
2011-04-01 00:00:00 | 11:43:00 | 5855.3 | 5856.45 | 5855.3 | 5855.4 | 660
2011-04-01 00:00:00 | 11:44:00 | 5855.4 | 5858.7 | 5855.4 | 5858.7 | 1300
2011-04-01 00:00:00 | 11:45:00 | 5858.9 | 5858.9 | 5856 | 5856 | 1740
2011-04-01 00:00:00 | 11:46:00 | 5856 | 5858 | 5855.15 | 5856.2 | 440
2011-04-01 00:00:00 | 11:47:00 | 5856.15 | 5857.15 | 5856 | 5856.9 | 320
2011-04-01 00:00:00 | 11:48:00 | 5856 | 5856 | 5855.05 | 5856 | 540
2011-04-01 00:00:00 | 11:49:00 | 5855 | 5856.8 | 5854.65 | 5856 | 580
2011-04-01 00:00:00 | 11:50:00 | 5855.65 | 5856.95 | 5855.65 | 5856.1 | 400
2011-04-01 00:00:00 | 11:51:00 | 5856 | 5857.8 | 5856 | 5857.4 | 620
2011-04-01 00:00:00 | 11:52:00 | 5856.3 | 5859.05 | 5856.3 | 5858.2 | 1060
2011-04-01 00:00:00 | 11:53:00 | 5858.7 | 5864 | 5858.5 | 5863.9 | 3460
2011-04-01 00:00:00 | 11:54:00 | 5864 | 5864 | 5860 | 5860 | 1020
2011-04-01 00:00:00 | 11:55:00 | 5859.2 | 5861.8 | 5859.05 | 5861 | 1000
2011-04-01 00:00:00 | 11:56:00 | 5861.4 | 5861.9 | 5859.05 | 5859.05 | 840
2011-04-01 00:00:00 | 11:57:00 | 5860 | 5860 | 5858.1 | 5859.8 | 420
2011-04-01 00:00:00 | 11:58:00 | 5859 | 5859 | 5857 | 5857 | 660
2011-04-01 00:00:00 | 11:59:00 | 5856.35 | 5856.35 | 5855.05 | 5856.2 | 580
2011-04-01 00:00:00 | 12:00:00 | 5856.65 | 5856.65 | 5851.1 | 5851.1 | 1400
2011-04-01 00:00:00 | 12:01:00 | 5851 | 5854 | 5851 | 5854 | 560
2011-04-01 00:00:00 | 12:02:00 | 5853.3 | 5855 | 5853.1 | 5854.05 | 860
2011-04-01 00:00:00 | 12:03:00 | 5853 | 5854.5 | 5851 | 5851.8 | 3120
2011-04-01 00:00:00 | 12:04:00 | 5851.8 | 5853.4 | 5850.9 | 5851.15 | 860
2011-04-01 00:00:00 | 12:05:00 | 5852.6 | 5853.5 | 5851 | 5852.05 | 320
2011-04-01 00:00:00 | 12:06:00 | 5854.4 | 5854.85 | 5854 | 5854 | 360
2011-04-01 00:00:00 | 12:07:00 | 5852 | 5852 | 5850.1 | 5851 | 880
2011-04-01 00:00:00 | 12:08:00 | 5851 | 5851 | 5850.05 | 5850.05 | 820
2011-04-01 00:00:00 | 12:09:00 | 5850.05 | 5850.3 | 5849 | 5849.5 | 1500
2011-04-01 00:00:00 | 12:10:00 | 5850 | 5852 | 5849.9 | 5852 | 600
2011-04-01 00:00:00 | 12:11:00 | 5853.8 | 5856.9 | 5851.6 | 5856.9 | 740
2011-04-01 00:00:00 | 12:12:00 | 5856.6 | 5856.6 | 5855 | 5856 | 540
2011-04-01 00:00:00 | 12:13:00 | 5857 | 5858 | 5855.1 | 5857.6 | 920
2011-04-01 00:00:00 | 12:14:00 | 5857.4 | 5858.5 | 5857.4 | 5858.5 | 360
2011-04-01 00:00:00 | 12:15:00 | 5858.75 | 5858.75 | 5854 | 5854 | 1340
2011-04-01 00:00:00 | 12:16:00 | 5853 | 5855.5 | 5853 | 5855.5 | 480
2011-04-01 00:00:00 | 12:17:00 | 5853.35 | 5855.85 | 5853.35 | 5855 | 600
2011-04-01 00:00:00 | 12:18:00 | 5854 | 5855 | 5852 | 5852 | 580
2011-04-01 00:00:00 | 12:19:00 | 5851.2 | 5853.5 | 5850 | 5852 | 800
2011-04-01 00:00:00 | 12:20:00 | 5850.5 | 5855 | 5850.5 | 5855 | 440
2011-04-01 00:00:00 | 12:21:00 | 5855 | 5857.9 | 5855 | 5856.3 | 560
2011-04-01 00:00:00 | 12:22:00 | 5858 | 5858.9 | 5856.3 | 5858.9 | 700
2011-04-01 00:00:00 | 12:23:00 | 5858 | 5858 | 5856.45 | 5856.55 | 500
2011-04-01 00:00:00 | 12:24:00 | 5856.2 | 5858.9 | 5856.2 | 5858.9 | 320
2011-04-01 00:00:00 | 12:25:00 | 5857.05 | 5858.8 | 5857.05 | 5858.8 | 280
2011-04-01 00:00:00 | 12:26:00 | 5858.05 | 5861.9 | 5858.05 | 5860.8 | 4560
2011-04-01 00:00:00 | 12:27:00 | 5860.8 | 5862.9 | 5859.25 | 5862.65 | 1560
2011-04-01 00:00:00 | 12:28:00 | 5862.4 | 5863 | 5861.15 | 5861.55 | 760
2011-04-01 00:00:00 | 12:29:00 | 5862 | 5862 | 5861 | 5862 | 1300
2011-04-01 00:00:00 | 12:30:00 | 5862 | 5862.05 | 5860 | 5861.1 | 840
2011-04-01 00:00:00 | 12:31:00 | 5861.1 | 5866.65 | 5861.1 | 5866.35 | 5960
2011-04-01 00:00:00 | 12:32:00 | 5867.9 | 5869.95 | 5867.55 | 5868 | 5580
2011-04-01 00:00:00 | 12:33:00 | 5867.5 | 5867.9 | 5865.55 | 5865.65 | 1800
2011-04-01 00:00:00 | 12:34:00 | 5865.05 | 5866.65 | 5864.5 | 5865.35 | 1700
2011-04-01 00:00:00 | 12:35:00 | 5865.35 | 5866.05 | 5864.55 | 5865.8 | 1600
2011-04-01 00:00:00 | 12:36:00 | 5865.35 | 5872 | 5865.35 | 5869.9 | 7580
2011-04-01 00:00:00 | 12:37:00 | 5869.35 | 5869.9 | 5868 | 5868.3 | 1260
2011-04-01 00:00:00 | 12:38:00 | 5868.65 | 5868.95 | 5867 | 5867 | 960
2011-04-01 00:00:00 | 12:39:00 | 5867.05 | 5868.25 | 5866 | 5867 | 1060
2011-04-01 00:00:00 | 12:40:00 | 5867 | 5867 | 5863.1 | 5864.55 | 1700
2011-04-01 00:00:00 | 12:41:00 | 5864.55 | 5864.8 | 5862.8 | 5862.8 | 840
2011-04-01 00:00:00 | 12:42:00 | 5862.8 | 5863.9 | 5861.5 | 5861.5 | 880
2011-04-01 00:00:00 | 12:43:00 | 5861 | 5862 | 5860.15 | 5860.2 | 1220
2011-04-01 00:00:00 | 12:44:00 | 5860.2 | 5862 | 5860.1 | 5860.3 | 860
2011-04-01 00:00:00 | 12:45:00 | 5860.05 | 5862 | 5860.05 | 5861 | 720
2011-04-01 00:00:00 | 12:46:00 | 5862 | 5862 | 5859.1 | 5860 | 1620
2011-04-01 00:00:00 | 12:47:00 | 5859.1 | 5861 | 5859.1 | 5859.1 | 960
2011-04-01 00:00:00 | 12:48:00 | 5859.1 | 5859.15 | 5858.05 | 5858.05 | 1180
2011-04-01 00:00:00 | 12:49:00 | 5858 | 5859 | 5857.05 | 5859 | 920
2011-04-01 00:00:00 | 12:50:00 | 5857.35 | 5858.6 | 5855.25 | 5855.25 | 960
2011-04-01 00:00:00 | 12:51:00 | 5856.5 | 5858 | 5855.1 | 5858 | 1380
2011-04-01 00:00:00 | 12:52:00 | 5858.1 | 5859.55 | 5856 | 5857.1 | 1160
2011-04-01 00:00:00 | 12:53:00 | 5857.05 | 5860 | 5857 | 5860 | 660
2011-04-01 00:00:00 | 12:54:00 | 5858.4 | 5860 | 5857.05 | 5860 | 520
2011-04-01 00:00:00 | 12:55:00 | 5859.95 | 5860.3 | 5859.95 | 5860 | 340
2011-04-01 00:00:00 | 12:56:00 | 5859 | 5859.85 | 5859 | 5859.65 | 320
2011-04-01 00:00:00 | 12:57:00 | 5859.75 | 5859.75 | 5853 | 5853 | 2980
2011-04-01 00:00:00 | 12:58:00 | 5853 | 5854.5 | 5852.55 | 5853 | 1080
2011-04-01 00:00:00 | 12:59:00 | 5852.5 | 5853.25 | 5850.85 | 5850.85 | 3200
2011-04-01 00:00:00 | 13:00:00 | 5850 | 5850.7 | 5848.5 | 5848.75 | 5140
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