Spreadsheet: 172331d1344141335-value-based-on-date-time-and-high-or-low-user-selected-from-drop-down-list-es-60m-for-testing
Sheet: Sheet1

Date | Open | High | Low | Close | Volume | Time |  | Date | Time | H\L | High
 |  |  |  |  |  |  |  | User | User | User | Low
2011-11-07 00:00:00 | 1255.5 | 1268 | 1254.5 | 1263 | 55958 | 06:30
2011-11-07 00:00:00 | 1263.25 | 1266.75 | 1258.25 | 1263.75 | 50509 | 07:30
2011-11-07 00:00:00 | 1264 | 1267.5 | 1262.25 | 1262.25 | 33873 | 08:30
2011-11-07 00:00:00 | 1262.25 | 1269 | 1262.25 | 1267.75 | 58627 | 09:30
2011-11-07 00:00:00 | 1268 | 1275.5 | 1266.75 | 1267 | 352071 | 10:30
2011-11-07 00:00:00 | 1266.75 | 1267.5 | 1260 | 1261.5 | 329717 | 11:30 |  | 2011-11-07 00:00:00 | 09:30 | High
2011-11-07 00:00:00 | 1261.5 | 1264.5 | 1256.75 | 1257.75 | 209096 | 12:30 |  | 2011-11-07 00:00:00 | 11:30 | Low
2011-11-07 00:00:00 | 1257.75 | 1262.75 | 1256 | 1262.5 | 119532 | 13:30
2011-11-07 00:00:00 | 1262.5 | 1271.25 | 1260.75 | 1269.75 | 198810 | 14:30
2011-11-07 00:00:00 | 1269.75 | 1275.75 | 1268.5 | 1271.5 | 178192 | 15:30
2011-11-07 00:00:00 | 1271.25 | 1278 | 1271 | 1276.75 | 204404 | 16:15
2011-11-07 00:00:00 | 1277 | 1283.5 | 1276 | 1282 | 15420 | 17:30
2011-11-07 00:00:00 | 1281.25 | 1281.5 | 1278.5 | 1278.5 | 5951 | 18:30
2011-11-07 00:00:00 | 1278.75 | 1279 | 1277.25 | 1278 | 5933 | 19:30
2011-11-07 00:00:00 | 1277.75 | 1278 | 1275.75 | 1277 | 6981 | 20:30
2011-11-07 00:00:00 | 1277 | 1277.25 | 1273.75 | 1274 | 6368 | 21:30
2011-11-07 00:00:00 | 1274 | 1277 | 1273.25 | 1276.5 | 4494 | 22:30
2011-11-07 00:00:00 | 1276.75 | 1276.75 | 1273.25 | 1274 | 3722 | 23:30
2011-11-08 00:00:00 | 1274 | 1274.5 | 1272.25 | 1272.5 | 4043 | 00:30
2011-11-08 00:00:00 | 1272.75 | 1272.75 | 1270.5 | 1271.25 | 6984 | 01:30
2011-11-08 00:00:00 | 1271.25 | 1274.25 | 1271 | 1273 | 5444 | 02:30
2011-11-08 00:00:00 | 1273 | 1276 | 1268 | 1274.75 | 32175 | 03:30
2011-11-08 00:00:00 | 1274.75 | 1283 | 1274.5 | 1282.25 | 43477 | 04:30
2011-11-08 00:00:00 | 1282.25 | 1282.25 | 1278.25 | 1280.75 | 27228 | 05:30
2011-11-08 00:00:00 | 1280.75 | 1281.75 | 1279 | 1280 | 16345 | 06:30
2011-11-08 00:00:00 | 1280 | 1283 | 1280 | 1282.5 | 22740 | 07:30
2011-11-08 00:00:00 | 1282.5 | 1287 | 1282 | 1284.25 | 52032 | 08:30
2011-11-08 00:00:00 | 1284.25 | 1286.25 | 1282.25 | 1283 | 51724 | 09:30
2011-11-08 00:00:00 | 1283.25 | 1288 | 1275.75 | 1277.5 | 442336 | 10:30
2011-11-08 00:00:00 | 1277.75 | 1281.5 | 1271 | 1273.75 | 372352 | 11:30
2011-11-08 00:00:00 | 1273.75 | 1278.5 | 1271.75 | 1276.75 | 170616 | 12:30
2011-11-08 00:00:00 | 1276.75 | 1279 | 1274 | 1278.5 | 124184 | 13:30
2011-11-08 00:00:00 | 1278.5 | 1289 | 1277.75 | 1289 | 291174 | 14:30
2011-11-08 00:00:00 | 1289 | 1291.25 | 1286.25 | 1291 | 198266 | 15:30
2011-11-08 00:00:00 | 1291.25 | 1294.75 | 1290.5 | 1292.75 | 326097 | 16:15
2011-11-08 00:00:00 | 1292.75 | 1293.5 | 1292.25 | 1293 | 5933 | 17:30
2011-11-08 00:00:00 | 1292.75 | 1292.75 | 1291 | 1292 | 3432 | 18:30
2011-11-08 00:00:00 | 1292 | 1292.75 | 1291.25 | 1291.5 | 4883 | 19:30
2011-11-08 00:00:00 | 1291.5 | 1292.5 | 1291.25 | 1292 | 5184 | 20:30
2011-11-08 00:00:00 | 1292 | 1293.5 | 1291 | 1292.5 | 5762 | 21:30
2011-11-08 00:00:00 | 1292.5 | 1292.75 | 1290.25 | 1291.25 | 4980 | 22:30
2011-11-08 00:00:00 | 1291.5 | 1291.5 | 1289.75 | 1290 | 3756 | 23:30
2011-11-09 00:00:00 | 1289.75 | 1290 | 1288 | 1288.25 | 4858 | 00:30
2011-11-09 00:00:00 | 1288 | 1290.75 | 1288 | 1289.75 | 3951 | 01:30
2011-11-09 00:00:00 | 1289.75 | 1291.75 | 1285.5 | 1286.5 | 11270 | 02:30
2011-11-09 00:00:00 | 1286.5 | 1287.75 | 1283.25 | 1285 | 30192 | 03:30
2011-11-09 00:00:00 | 1285 | 1286.5 | 1271.5 | 1273 | 93952 | 04:30
2011-11-09 00:00:00 | 1273 | 1275 | 1266.25 | 1268.25 | 108166 | 05:30
2011-11-09 00:00:00 | 1268.5 | 1269.75 | 1260.25 | 1261 | 82960 | 06:30
2011-11-09 00:00:00 | 1261 | 1267.25 | 1259.75 | 1264.25 | 80024 | 07:30
2011-11-09 00:00:00 | 1264.5 | 1268 | 1260.25 | 1261.25 | 83465 | 08:30
2011-11-09 00:00:00 | 1261 | 1266.25 | 1256.5 | 1262.75 | 134257 | 09:30
2011-11-09 00:00:00 | 1263 | 1265.75 | 1257 | 1257.75 | 478322 | 10:30
2011-11-09 00:00:00 | 1257.75 | 1268 | 1255.5 | 1265.75 | 428744 | 11:30
2011-11-09 00:00:00 | 1265.75 | 1268.75 | 1261.25 | 1262 | 227705 | 12:30
2011-11-09 00:00:00 | 1262 | 1266 | 1258.5 | 1260 | 184755 | 13:30
2011-11-09 00:00:00 | 1260.25 | 1260.5 | 1242.25 | 1246.25 | 425794 | 14:30
2011-11-09 00:00:00 | 1246.25 | 1253 | 1244 | 1250 | 328280 | 15:30
2011-11-09 00:00:00 | 1249.75 | 1250.5 | 1243 | 1245.25 | 498822 | 16:15
2011-11-09 00:00:00 | 1245.75 | 1247 | 1243.75 | 1246 | 12024 | 17:30
2011-11-09 00:00:00 | 1246 | 1246.5 | 1242 | 1243 | 6127 | 18:30
2011-11-09 00:00:00 | 1243 | 1243.75 | 1239.25 | 1240.5 | 11805 | 19:30
2011-11-09 00:00:00 | 1240.5 | 1244 | 1239.75 | 1243.75 | 8950 | 20:30
2011-11-09 00:00:00 | 1243.75 | 1245.75 | 1242.5 | 1244.75 | 6641 | 21:30
2011-11-09 00:00:00 | 1244.5 | 1245.75 | 1243.25 | 1245.75 | 4600 | 22:30
2011-11-09 00:00:00 | 1245.75 | 1245.75 | 1243.5 | 1243.75 | 4123 | 23:30
2011-11-10 00:00:00 | 1243.75 | 1249.5 | 1243.75 | 1249 | 7691 | 00:30
2011-11-10 00:00:00 | 1248.75 | 1249 | 1243 | 1244.5 | 5569 | 01:30
2011-11-10 00:00:00 | 1244.25 | 1244.5 | 1237.75 | 1242.25 | 22754 | 02:30
2011-11-10 00:00:00 | 1242.25 | 1249.75 | 1238.75 | 1248.25 | 50132 | 03:30
2011-11-10 00:00:00 | 1248.25 | 1255.25 | 1245.25 | 1255.25 | 65318 | 04:30
2011-11-10 00:00:00 | 1255 | 1263.25 | 1253.5 | 1255.5 | 96357 | 05:30
2011-11-10 00:00:00 | 1255.5 | 1257.25 | 1250.75 | 1255.25 | 54228 | 06:30
2011-11-10 00:00:00 | 1255 | 1260.5 | 1254.25 | 1258.5 | 50325 | 07:30
2011-11-10 00:00:00 | 1258.5 | 1264.5 | 1258.25 | 1262.75 | 76985 | 08:30
2011-11-10 00:00:00 | 1262.75 | 1264.5 | 1259 | 1262 | 90551 | 09:30
2011-11-10 00:00:00 | 1262 | 1262.5 | 1249.75 | 1249.75 | 468576 | 10:30
2011-11-10 00:00:00 | 1249.75 | 1252.75 | 1244 | 1250.75 | 427969 | 11:30
2011-11-10 00:00:00 | 1250.75 | 1258.75 | 1249.5 | 1253.75 | 283928 | 12:30
2011-11-10 00:00:00 | 1253.75 | 1263.5 | 1250.5 | 1260.25 | 222009 | 13:30
2011-11-10 00:00:00 | 1260.25 | 1262.25 | 1254.75 | 1255.75 | 175466 | 14:30
2011-11-10 00:00:00 | 1255.75 | 1259 | 1251.5 | 1257.5 | 177223 | 15:30
2011-11-10 00:00:00 | 1257.5 | 1259.75 | 1254 | 1257.25 | 247024 | 16:15
2011-11-10 00:00:00 | 1257 | 1259 | 1257 | 1258.25 | 5779 | 17:30
2011-11-10 00:00:00 | 1257.5 | 1257.5 | 1255.75 | 1255.75 | 3274 | 18:30
2011-11-10 00:00:00 | 1256 | 1259 | 1254.5 | 1255.5 | 7481 | 19:30
2011-11-10 00:00:00 | 1255.5 | 1258 | 1253.25 | 1256.25 | 6375 | 20:30
2011-11-10 00:00:00 | 1256.25 | 1260.25 | 1255.25 | 1259.25 | 5485 | 21:30
2011-11-10 00:00:00 | 1259.25 | 1268.25 | 1259 | 1266 | 13715 | 22:30
2011-11-10 00:00:00 | 1266.25 | 1268 | 1264.25 | 1265.25 | 6903 | 23:30
2011-11-11 00:00:00 | 1265.5 | 1267.5 | 1264.5 | 1265 | 6966 | 00:30
2011-11-11 00:00:00 | 1264.75 | 1266.25 | 1263 | 1263.5 | 6698 | 01:30
2011-11-11 00:00:00 | 1263.75 | 1264.25 | 1261.25 | 1261.5 | 6197 | 02:30
2011-11-11 00:00:00 | 1261.25 | 1266.25 | 1256.25 | 1264.25 | 31849 | 03:30
2011-11-11 00:00:00 | 1264.5 | 1268 | 1261.25 | 1265 | 35515 | 04:30
2011-11-11 00:00:00 | 1265 | 1265 | 1260.5 | 1263.75 | 23451 | 05:30
2011-11-11 00:00:00 | 1264 | 1266.5 | 1261.25 | 1266 | 18783 | 06:30
2011-11-11 00:00:00 | 1265.75 | 1267.75 | 1262.25 | 1266.5 | 19147 | 07:30
2011-11-11 00:00:00 | 1266.25 | 1270.75 | 1265.5 | 1270 | 35608 | 08:30
2011-11-11 00:00:00 | 1269.75 | 1272.5 | 1267.5 | 1272.5 | 57937 | 09:30
2011-11-11 00:00:00 | 1272.25 | 1279 | 1272 | 1278.25 | 360891 | 10:30
2011-11-11 00:00:00 | 1278.25 | 1284.25 | 1278 | 1282.25 | 261417 | 11:30
2011-11-11 00:00:00 | 1282 | 1283.25 | 1279.75 | 1280.75 | 157136 | 12:30
2011-11-11 00:00:00 | 1281 | 1283.5 | 1279.25 | 1281.5 | 95425 | 13:30
2011-11-11 00:00:00 | 1281.5 | 1283 | 1280.25 | 1282 | 89640 | 14:30
2011-11-11 00:00:00 | 1281.75 | 1283.25 | 1277.5 | 1280.5 | 123093 | 15:30
2011-11-11 00:00:00 | 1280.5 | 1281.5 | 1277.5 | 1281.25 | 221064 | 16:15
2011-11-13 00:00:00 | 1281.25 | 1287.75 | 1281.25 | 1287.5 | 16974 | 18:30
2011-11-13 00:00:00 | 1287.25 | 1287.75 | 1284 | 1284.5 | 6187 | 19:30
2011-11-13 00:00:00 | 1284.5 | 1285.5 | 1283 | 1285 | 6416 | 20:30
2011-11-13 00:00:00 | 1285 | 1285.5 | 1283 | 1284.75 | 6245 | 21:30
2011-11-13 00:00:00 | 1284.75 | 1287.25 | 1284.25 | 1287 | 5140 | 22:30
2011-11-13 00:00:00 | 1287 | 1287.5 | 1284.25 | 1286.25 | 5226 | 23:30
2011-11-14 00:00:00 | 1286.25 | 1286.75 | 1283.25 | 1283.5 | 5281 | 00:30
2011-11-14 00:00:00 | 1283.5 | 1284.25 | 1282.25 | 1282.75 | 4285 | 01:30
2011-11-14 00:00:00 | 1282.75 | 1285.75 | 1282.25 | 1285 | 5237 | 02:30
2011-11-14 00:00:00 | 1285.25 | 1285.5 | 1282 | 1282.25 | 30217 | 03:30
2011-11-14 00:00:00 | 1282.25 | 1285 | 1278.75 | 1279.25 | 44088 | 04:30
2011-11-14 00:00:00 | 1279.25 | 1280.75 | 1275.5 | 1280.25 | 51576 | 05:30
2011-11-14 00:00:00 | 1280.25 | 1280.75 | 1271.75 | 1273 | 45601 | 06:30
2011-11-14 00:00:00 | 1273.25 | 1275.25 | 1269.25 | 1271.75 | 44626 | 07:30
2011-11-14 00:00:00 | 1271.75 | 1274.25 | 1269 | 1273.5 | 43612 | 08:30
2011-11-14 00:00:00 | 1273.5 | 1276.75 | 1271.75 | 1273.5 | 62016 | 09:30
2011-11-14 00:00:00 | 1273.25 | 1275.25 | 1267.25 | 1272 | 290812 | 10:30
2011-11-14 00:00:00 | 1272 | 1274.25 | 1267.5 | 1271.75 | 261607 | 11:30
2011-11-14 00:00:00 | 1271.75 | 1273.75 | 1262.25 | 1263.5 | 273914 | 12:30
2011-11-14 00:00:00 | 1263.5 | 1266.25 | 1261.5 | 1266 | 140374 | 13:30
2011-11-14 00:00:00 | 1266 | 1267.5 | 1263.5 | 1263.75 | 106924 | 14:30
2011-11-14 00:00:00 | 1263.75 | 1265.5 | 1260.5 | 1264.75 | 143495 | 15:30
2011-11-14 00:00:00 | 1264.5 | 1269.75 | 1264.5 | 1269 | 258120 | 16:15
2011-11-14 00:00:00 | 1268.5 | 1269.75 | 1268 | 1268 | 5559 | 17:30
2011-11-14 00:00:00 | 1267.75 | 1268.25 | 1266.75 | 1267.5 | 2940 | 18:30
2011-11-14 00:00:00 | 1267.75 | 1269.75 | 1267.25 | 1268.75 | 4737 | 19:30
2011-11-14 00:00:00 | 1268.75 | 1270.75 | 1267.75 | 1268 | 6453 | 20:30
2011-11-14 00:00:00 | 1268 | 1269.5 | 1267.75 | 1268 | 4563 | 21:30
2011-11-14 00:00:00 | 1267.75 | 1268.25 | 1267 | 1267.5 | 3939 | 22:30
2011-11-14 00:00:00 | 1267.25 | 1268.25 | 1267 | 1267.25 | 2741 | 23:30
2011-11-15 00:00:00 | 1267.25 | 1268 | 1264.5 | 1267.75 | 7653 | 00:30
2011-11-15 00:00:00 | 1267.5 | 1268 | 1265.5 | 1265.75 | 3979 | 01:30
2011-11-15 00:00:00 | 1265.75 | 1267.75 | 1264.25 | 1266.75 | 8452 | 02:30
2011-11-15 00:00:00 | 1266.5 | 1271.75 | 1264.75 | 1269.75 | 36446 | 03:30
2011-11-15 00:00:00 | 1269.75 | 1270 | 1259 | 1261.5 | 67689 | 04:30
2011-11-15 00:00:00 | 1261.75 | 1264.25 | 1260.25 | 1261.75 | 35885 | 05:30
2011-11-15 00:00:00 | 1261.75 | 1262 | 1253 | 1254.5 | 61874 | 06:30
2011-11-15 00:00:00 | 1254.25 | 1257.75 | 1251 | 1256.25 | 53898 | 07:30
2011-11-15 00:00:00 | 1256.25 | 1260 | 1254.75 | 1259.25 | 60809 | 08:30
2011-11-15 00:00:00 | 1259.5 | 1263.75 | 1259 | 1263.25 | 124956 | 09:30
2011-11-15 00:00:00 | 1263.25 | 1270.25 | 1261.25 | 1265.25 | 398761 | 10:30
2011-11-15 00:00:00 | 1265 | 1268.75 | 1259.75 | 1261.5 | 298436 | 11:30
2011-11-15 00:00:00 | 1261.25 | 1268.75 | 1258.75 | 1268 | 208259 | 12:30
2011-11-15 00:00:00 | 1268 | 1274.75 | 1267.75 | 1273.25 | 203730 | 13:30
2011-11-15 00:00:00 | 1273.25 | 1277.25 | 1273 | 1273.75 | 163222 | 14:30
2011-11-15 00:00:00 | 1273.5 | 1279.25 | 1273.5 | 1278.75 | 188994 | 15:30
2011-11-15 00:00:00 | 1278.5 | 1279.25 | 1270.25 | 1270.75 | 288240 | 16:15
2011-11-15 00:00:00 | 1271.5 | 1272.5 | 1271 | 1271 | 6989 | 17:30
2011-11-15 00:00:00 | 1271.5 | 1272 | 1271.25 | 1271.25 | 2359 | 18:30
2011-11-15 00:00:00 | 1271.5 | 1272.5 | 1268.75 | 1269.75 | 10442 | 19:30
2011-11-15 00:00:00 | 1269.5 | 1271.25 | 1268.5 | 1270.25 | 6516 | 20:30
2011-11-15 00:00:00 | 1270 | 1270.25 | 1261.75 | 1262.75 | 15531 | 21:30
2011-11-15 00:00:00 | 1263 | 1263 | 1259.25 | 1261.25 | 13225 | 22:30
2011-11-15 00:00:00 | 1261.25 | 1261.75 | 1258.75 | 1260.75 | 8151 | 23:30
2011-11-16 00:00:00 | 1260.75 | 1261.25 | 1258 | 1259 | 5923 | 00:30
2011-11-16 00:00:00 | 1259 | 1259.5 | 1255.25 | 1257.5 | 10559 | 01:30
2011-11-16 00:00:00 | 1257.5 | 1260.5 | 1255.5 | 1259.25 | 15589 | 02:30
2011-11-16 00:00:00 | 1259 | 1267.25 | 1258 | 1265.5 | 52780 | 03:30
2011-11-16 00:00:00 | 1265.5 | 1271.75 | 1264.75 | 1268.75 | 55123 | 04:30
2011-11-16 00:00:00 | 1268.75 | 1275.75 | 1268.25 | 1273.25 | 45415 | 05:30
2011-11-16 00:00:00 | 1273.25 | 1273.25 | 1256 | 1260.75 | 109680 | 06:30
2011-11-16 00:00:00 | 1260.75 | 1266.5 | 1256.75 | 1263.75 | 72918 | 07:30
2011-11-16 00:00:00 | 1264 | 1265.5 | 1258.75 | 1262 | 66012 | 08:30
2011-11-16 00:00:00 | 1262 | 1262.5 | 1257.25 | 1259.5 | 93042 | 09:30
2011-11-16 00:00:00 | 1259.75 | 1265.25 | 1257.75 | 1261 | 388397 | 10:30
2011-11-16 00:00:00 | 1261 | 1271.5 | 1259.5 | 1269 | 334280 | 11:30
2011-11-16 00:00:00 | 1269 | 1270.25 | 1264.25 | 1265 | 217627 | 12:30
2011-11-16 00:00:00 | 1265.25 | 1271.75 | 1264.75 | 1271.75 | 156217 | 13:30
2011-11-16 00:00:00 | 1271.5 | 1274.75 | 1269.5 | 1271.5 | 179130 | 14:30
2011-11-16 00:00:00 | 1271.75 | 1272.75 | 1259 | 1259.25 | 319250 | 15:30
2011-11-16 00:00:00 | 1259.25 | 1259.5 | 1247.5 | 1247.75 | 523009 | 16:15
2011-11-16 00:00:00 | 1248.25 | 1249 | 1245 | 1246.5 | 17454 | 17:30
2011-11-16 00:00:00 | 1246.5 | 1247.25 | 1244.5 | 1245.75 | 4572 | 18:30
2011-11-16 00:00:00 | 1245.5 | 1248.75 | 1244.5 | 1247.25 | 11581 | 19:30
2011-11-16 00:00:00 | 1247.25 | 1247.75 | 1242.75 | 1247 | 13751 | 20:30
2011-11-16 00:00:00 | 1247.25 | 1249.5 | 1246.75 | 1249.5 | 8360 | 21:30
2011-11-16 00:00:00 | 1249.5 | 1251.25 | 1248.25 | 1250.5 | 7656 | 22:30
2011-11-16 00:00:00 | 1250.5 | 1254 | 1250 | 1252.25 | 9082 | 23:30
2011-11-17 00:00:00 | 1252.25 | 1254.75 | 1250.5 | 1253 | 7090 | 00:30
2011-11-17 00:00:00 | 1253 | 1256.25 | 1252 | 1253 | 7021 | 01:30
2011-11-17 00:00:00 | 1253 | 1257 | 1252.25 | 1255.5 | 10974 | 02:30
2011-11-17 00:00:00 | 1255.5 | 1258.75 | 1251.25 | 1253 | 43321 | 03:30
2011-11-17 00:00:00 | 1253.25 | 1255.75 | 1249 | 1252.75 | 44299 | 04:30
2011-11-17 00:00:00 | 1253 | 1254 | 1244.75 | 1249.25 | 63274 | 05:30
2011-11-17 00:00:00 | 1249 | 1251.25 | 1246 | 1249.5 | 38718 | 06:30
2011-11-17 00:00:00 | 1249.5 | 1249.75 | 1237.25 | 1241 | 92517 | 07:30
2011-11-17 00:00:00 | 1241 | 1246.25 | 1240 | 1243.25 | 90780 | 08:30
2011-11-17 00:00:00 | 1243.5 | 1253.5 | 1243.5 | 1249.5 | 152295 | 09:30
2011-11-17 00:00:00 | 1249.5 | 1251 | 1240.75 | 1250 | 461464 | 10:30
2011-11-17 00:00:00 | 1249.75 | 1253 | 1243.5 | 1246.5 | 342861 | 11:30
2011-11-17 00:00:00 | 1246.5 | 1250.5 | 1240.25 | 1240.25 | 220667 | 12:30
2011-11-17 00:00:00 | 1240.25 | 1240.75 | 1225.75 | 1231.5 | 488849 | 13:30
2011-11-17 00:00:00 | 1231.25 | 1232 | 1223.75 | 1227 | 288807 | 14:30
2011-11-17 00:00:00 | 1227 | 1231.5 | 1224.75 | 1227.75 | 275968 | 15:30
2011-11-17 00:00:00 | 1227.5 | 1233.75 | 1223.5 | 1232 | 384165 | 16:15
2011-11-17 00:00:00 | 1232 | 1233.5 | 1232 | 1232.25 | 8917 | 17:30
2011-11-17 00:00:00 | 1231.75 | 1232.5 | 1229 | 1229.5 | 7319 | 18:30
2011-11-17 00:00:00 | 1229.5 | 1229.75 | 1226 | 1229.5 | 13199 | 19:30
2011-11-17 00:00:00 | 1229.5 | 1232 | 1229.5 | 1231.75 | 9246 | 20:30
2011-11-17 00:00:00 | 1231.75 | 1233 | 1229 | 1232.75 | 7443 | 21:30
2011-11-17 00:00:00 | 1232.75 | 1234 | 1231.5 | 1232.5 | 5308 | 22:30
2011-11-17 00:00:00 | 1232.75 | 1234 | 1230.5 | 1230.75 | 5879 | 23:30
2011-11-18 00:00:00 | 1230.75 | 1231.5 | 1228.75 | 1229.75 | 4102 | 00:30
2011-11-18 00:00:00 | 1229.75 | 1232 | 1228.75 | 1230.25 | 5836 | 01:30
2011-11-18 00:00:00 | 1230 | 1232.75 | 1227.25 | 1232.25 | 13703 | 02:30
2011-11-18 00:00:00 | 1232.25 | 1235 | 1231.25 | 1233.25 | 35009 | 03:30
2011-11-18 00:00:00 | 1233.25 | 1238.25 | 1231 | 1238.25 | 44169 | 04:30
2011-11-18 00:00:00 | 1238.25 | 1240.25 | 1237.25 | 1237.5 | 29462 | 05:30
2011-11-18 00:00:00 | 1237.25 | 1237.5 | 1234 | 1234.75 | 27029 | 06:30
2011-11-18 00:00:00 | 1234.75 | 1244 | 1234.75 | 1244 | 67760 | 07:30
2011-11-18 00:00:00 | 1243.75 | 1246.75 | 1239.25 | 1240 | 92911 | 08:30
2011-11-18 00:00:00 | 1240.25 | 1242.25 | 1236.25 | 1236.5 | 84929 | 09:30
2011-11-18 00:00:00 | 1236.25 | 1237.75 | 1228.5 | 1231.25 | 563304 | 10:30
2011-11-18 00:00:00 | 1231.5 | 1238.75 | 1230.75 | 1234.25 | 276009 | 11:30
2011-11-18 00:00:00 | 1234.25 | 1235.25 | 1225.75 | 1229.75 | 252031 | 12:30
2011-11-18 00:00:00 | 1229.75 | 1233.75 | 1229.25 | 1233 | 130716 | 13:30
2011-11-18 00:00:00 | 1232.75 | 1237.25 | 1232 | 1233.75 | 155426 | 14:30
2011-11-18 00:00:00 | 1233.75 | 1235.75 | 1230.5 | 1231.75 | 132230 | 15:30
2011-11-18 00:00:00 | 1231.75 | 1233.75 | 1229.75 | 1230.5 | 194390 | 16:15
2011-11-20 00:00:00 | 1230.5 | 1231.5 | 1223.5 | 1227 | 23294 | 18:30
2011-11-20 00:00:00 | 1227 | 1230 | 1227 | 1228.5 | 10045 | 19:30
2011-11-20 00:00:00 | 1228.5 | 1228.5 | 1225 | 1225.25 | 11577 | 20:30
2011-11-20 00:00:00 | 1225 | 1227.5 | 1224.5 | 1227 | 10751 | 21:30
2011-11-20 00:00:00 | 1226.75 | 1229 | 1225.25 | 1228.75 | 5420 | 22:30
2011-11-20 00:00:00 | 1229 | 1229.25 | 1226.75 | 1227.5 | 3137 | 23:30
2011-11-21 00:00:00 | 1227.25 | 1229.25 | 1227 | 1228.25 | 3820 | 00:30
2011-11-21 00:00:00 | 1228.5 | 1228.75 | 1225.5 | 1227 | 4567 | 01:30
2011-11-21 00:00:00 | 1227.25 | 1231 | 1226.75 | 1230 | 9732 | 02:30
2011-11-21 00:00:00 | 1230 | 1231 | 1221.5 | 1222.5 | 45702 | 03:30
2011-11-21 00:00:00 | 1222.25 | 1222.75 | 1214.5 | 1216.5 | 80499 | 04:30
2011-11-21 00:00:00 | 1216.25 | 1219.25 | 1215.5 | 1217.5 | 32733 | 05:30
2011-11-21 00:00:00 | 1217.75 | 1219.25 | 1216 | 1216.5 | 26967 | 06:30
2011-11-21 00:00:00 | 1216.5 | 1218.25 | 1214.5 | 1217.25 | 45572 | 07:30
2011-11-21 00:00:00 | 1217 | 1218.75 | 1215.75 | 1217.5 | 35197 | 08:30
2011-11-21 00:00:00 | 1217.75 | 1222.25 | 1217.5 | 1218.75 | 77306 | 09:30
2011-11-21 00:00:00 | 1218.5 | 1220.25 | 1209.75 | 1212 | 424534 | 10:30
2011-11-21 00:00:00 | 1212 | 1212.5 | 1204 | 1207.75 | 402665 | 11:30
2011-11-21 00:00:00 | 1208 | 1209.25 | 1203 | 1205.75 | 232738 | 12:30
2011-11-21 00:00:00 | 1205.75 | 1211.5 | 1205 | 1209 | 137564 | 13:30
2011-11-21 00:00:00 | 1209 | 1214.75 | 1205 | 1211.75 | 171513 | 14:30
2011-11-21 00:00:00 | 1212 | 1218.5 | 1209.25 | 1217.25 | 248579 | 15:30
2011-11-21 00:00:00 | 1217.25 | 1219.25 | 1210.5 | 1213.25 | 346148 | 16:15
2011-11-21 00:00:00 | 1213.25 | 1213.25 | 1207.75 | 1210.25 | 19372 | 17:30
2011-11-21 00:00:00 | 1211.5 | 1211.5 | 1209.75 | 1211.25 | 7063 | 18:30
2011-11-21 00:00:00 | 1211.25 | 1215 | 1211 | 1214.25 | 11715 | 19:30
2011-11-21 00:00:00 | 1214.25 | 1218.5 | 1214.25 | 1218 | 12092 | 20:30
2011-11-21 00:00:00 | 1218.25 | 1218.75 | 1215.75 | 1218 | 8728 | 21:30
2011-11-21 00:00:00 | 1218 | 1220 | 1217.25 | 1218.25 | 9595 | 22:30
2011-11-21 00:00:00 | 1218 | 1218.5 | 1214 | 1217.5 | 8800 | 23:30
2011-11-22 00:00:00 | 1217.5 | 1218.5 | 1216.25 | 1218 | 4194 | 00:30
2011-11-22 00:00:00 | 1218 | 1219 | 1216 | 1216.5 | 5529 | 01:30
2011-11-22 00:00:00 | 1216.75 | 1219 | 1215.75 | 1217 | 6584 | 02:30
2011-11-22 00:00:00 | 1217 | 1220.5 | 1215.75 | 1217.75 | 35607 | 03:30
2011-11-22 00:00:00 | 1217.75 | 1221.25 | 1213.75 | 1216 | 43062 | 04:30
2011-11-22 00:00:00 | 1216 | 1217.5 | 1212.75 | 1216.75 | 26739 | 05:30
2011-11-22 00:00:00 | 1216.75 | 1221.5 | 1216.75 | 1220.25 | 27101 | 06:30
2011-11-22 00:00:00 | 1220 | 1221.25 | 1217.75 | 1218 | 33885 | 07:30
2011-11-22 00:00:00 | 1217.75 | 1218.5 | 1210.25 | 1212.25 | 69123 | 08:30
2011-11-22 00:00:00 | 1212.25 | 1212.5 | 1206.5 | 1210.75 | 106828 | 09:30
2011-11-22 00:00:00 | 1210.5 | 1217 | 1208.25 | 1214.5 | 341226 | 10:30
2011-11-22 00:00:00 | 1214.25 | 1215 | 1203.25 | 1204.75 | 373544 | 11:30
2011-11-22 00:00:00 | 1204.75 | 1215 | 1201.75 | 1209.5 | 378863 | 12:30
2011-11-22 00:00:00 | 1209.25 | 1217.75 | 1208.5 | 1214.75 | 194247 | 13:30
2011-11-22 00:00:00 | 1214.5 | 1216.75 | 1209.5 | 1211 | 131039 | 14:30
2011-11-22 00:00:00 | 1211 | 1211.75 | 1206.5 | 1209.75 | 174635 | 15:30
2011-11-22 00:00:00 | 1209.75 | 1211.25 | 1202.5 | 1204.5 | 272265 | 16:15
2011-11-22 00:00:00 | 1205.25 | 1205.75 | 1204.75 | 1205.5 | 5808 | 17:30
2011-11-22 00:00:00 | 1206 | 1206 | 1203.5 | 1205.25 | 3273 | 18:30
2011-11-22 00:00:00 | 1205.5 | 1207.5 | 1204.5 | 1204.5 | 7006 | 19:30
2011-11-22 00:00:00 | 1204.5 | 1205.25 | 1191.25 | 1198.5 | 27777 | 20:30
2011-11-22 00:00:00 | 1198.75 | 1199.25 | 1192.75 | 1194.25 | 18586 | 21:30
2011-11-22 00:00:00 | 1194 | 1195 | 1189.25 | 1194.25 | 27456 | 22:30
2011-11-22 00:00:00 | 1194.25 | 1194.75 | 1190.25 | 1191.5 | 11589 | 23:30
2011-11-23 00:00:00 | 1191.75 | 1193.5 | 1190.75 | 1191.75 | 5759 | 00:30
2011-11-23 00:00:00 | 1192 | 1193.25 | 1190.75 | 1192 | 3433 | 01:30
2011-11-23 00:00:00 | 1192 | 1195 | 1191.75 | 1194 | 11807 | 02:30
2011-11-23 00:00:00 | 1194 | 1197 | 1191.5 | 1196.75 | 36009 | 03:30
2011-11-23 00:00:00 | 1196.5 | 1200 | 1193 | 1198.5 | 44777 | 04:30
2011-11-23 00:00:00 | 1198.5 | 1200.25 | 1190.25 | 1191.25 | 57319 | 05:30
2011-11-23 00:00:00 | 1191.25 | 1198.75 | 1189.75 | 1198.25 | 45329 | 06:30
2011-11-23 00:00:00 | 1198.25 | 1200.5 | 1193.5 | 1194.75 | 54702 | 07:30
2011-11-23 00:00:00 | 1194.75 | 1197 | 1193.75 | 1195.25 | 32916 | 08:30
2011-11-23 00:00:00 | 1195.25 | 1199 | 1193 | 1197.25 | 71789 | 09:30
2011-11-23 00:00:00 | 1197.25 | 1198.75 | 1187.25 | 1188 | 427846 | 10:30
2011-11-23 00:00:00 | 1188.25 | 1191 | 1185 | 1185.25 | 319015 | 11:30
2011-11-23 00:00:00 | 1185 | 1190 | 1183.5 | 1187 | 203753 | 12:30
2011-11-23 00:00:00 | 1187 | 1192 | 1185.75 | 1191 | 158707 | 13:30
2011-11-23 00:00:00 | 1191.25 | 1192 | 1183.5 | 1185 | 172817 | 14:30
2011-11-23 00:00:00 | 1185.25 | 1191 | 1184.5 | 1187.25 | 222558 | 15:30
2011-11-23 00:00:00 | 1187.5 | 1192.5 | 1181 | 1182.75 | 350651 | 16:15
2011-11-23 00:00:00 | 1182.75 | 1183 | 1181 | 1182.5 | 5884 | 17:30
2011-11-23 00:00:00 | 1182.75 | 1184 | 1182 | 1182.75 | 3402 | 18:30
2011-11-23 00:00:00 | 1182.5 | 1185 | 1182 | 1184 | 7115 | 19:30
2011-11-23 00:00:00 | 1184 | 1186.25 | 1183.5 | 1185.5 | 6366 | 20:30
2011-11-23 00:00:00 | 1185.5 | 1188.5 | 1185.25 | 1188 | 7086 | 21:30
2011-11-23 00:00:00 | 1187.75 | 1190.5 | 1187.5 | 1190 | 7046 | 22:30
2011-11-23 00:00:00 | 1190.25 | 1190.25 | 1188.5 | 1188.75 | 3295 | 23:30
2011-11-24 00:00:00 | 1188.75 | 1189 | 1186.5 | 1187.75 | 3029 | 00:30
2011-11-24 00:00:00 | 1187.75 | 1189 | 1183.25 | 1185 | 6229 | 01:30
2011-11-24 00:00:00 | 1185 | 1190.25 | 1184.25 | 1189 | 8268 | 02:30
2011-11-24 00:00:00 | 1188.75 | 1191.5 | 1186 | 1188.75 | 22398 | 03:30
2011-11-24 00:00:00 | 1188.5 | 1194.5 | 1187 | 1193.25 | 28201 | 04:30
2011-11-24 00:00:00 | 1193 | 1196.25 | 1192 | 1192.5 | 23436 | 05:30
2011-11-24 00:00:00 | 1192.25 | 1192.5 | 1188.75 | 1190.75 | 22961 | 06:30
2011-11-24 00:00:00 | 1190.5 | 1193.75 | 1189.25 | 1191.25 | 14123 | 07:30
2011-11-24 00:00:00 | 1191.25 | 1193.75 | 1190.75 | 1192.75 | 11656 | 08:30
2011-11-24 00:00:00 | 1192.5 | 1193 | 1185 | 1185 | 26713 | 09:30
2011-11-24 00:00:00 | 1185.25 | 1185.5 | 1178.5 | 1184 | 55671 | 10:30
2011-11-24 00:00:00 | 1183.75 | 1186 | 1180.75 | 1181.75 | 23098 | 11:30
2011-11-24 00:00:00 | 1182.5 | 1183.25 | 1175.5 | 1176.75 | 8652 | 18:30
2011-11-24 00:00:00 | 1177 | 1182 | 1176.75 | 1179.25 | 5438 | 19:30
2011-11-24 00:00:00 | 1179 | 1180.75 | 1177.5 | 1178.25 | 4559 | 20:30
2011-11-24 00:00:00 | 1178.5 | 1179.5 | 1176 | 1179.25 | 5572 | 21:30
2011-11-24 00:00:00 | 1179.25 | 1179.5 | 1176.5 | 1177 | 3814 | 22:30
2011-11-24 00:00:00 | 1177 | 1180 | 1175.5 | 1176.5 | 4974 | 23:30
2011-11-25 00:00:00 | 1176.5 | 1178.5 | 1176 | 1178 | 3885 | 00:30
2011-11-25 00:00:00 | 1177.75 | 1177.75 | 1175.5 | 1177 | 2878 | 01:30
2011-11-25 00:00:00 | 1177 | 1180.25 | 1176 | 1176.25 | 6958 | 02:30
2011-11-25 00:00:00 | 1176.25 | 1181.5 | 1176.25 | 1179.75 | 24884 | 03:30
2011-11-25 00:00:00 | 1179.5 | 1179.5 | 1170 | 1173 | 57749 | 04:30
2011-11-25 00:00:00 | 1173.25 | 1176.5 | 1172.5 | 1173.75 | 29908 | 05:30
2011-11-25 00:00:00 | 1174 | 1174.5 | 1170.5 | 1173 | 28705 | 06:30
2011-11-25 00:00:00 | 1172.75 | 1176.5 | 1172.75 | 1175.75 | 26453 | 07:30
2011-11-25 00:00:00 | 1175.75 | 1176.5 | 1173.25 | 1174.75 | 26386 | 08:30
2011-11-25 00:00:00 | 1174.75 | 1182 | 1172.25 | 1180.25 | 77988 | 09:30
2011-11-25 00:00:00 | 1180.25 | 1193.75 | 1180 | 1190.5 | 350333 | 10:30
2011-11-25 00:00:00 | 1190.5 | 1193.5 | 1189 | 1189.25 | 188845 | 11:30
2011-11-25 00:00:00 | 1189.5 | 1191.25 | 1181.25 | 1184 | 179304 | 12:30
2011-11-25 00:00:00 | 1184 | 1185.25 | 1171.75 | 1176 | 193024 | 13:30
2011-11-27 00:00:00 | 1176 | 1180.25 | 1173.25 | 1177.5 | 30980 | 18:30
2011-11-27 00:00:00 | 1177.75 | 1180.25 | 1175 | 1176.75 | 20018 | 19:30
2011-11-27 00:00:00 | 1176.5 | 1183.5 | 1176.5 | 1183.25 | 22928 | 20:30
2011-11-27 00:00:00 | 1183 | 1184 | 1179.5 | 1181.25 | 13255 | 21:30
2011-11-27 00:00:00 | 1181 | 1183.75 | 1174.5 | 1177 | 16516 | 22:30
2011-11-27 00:00:00 | 1177 | 1181 | 1175.5 | 1178 | 13143 | 23:30
2011-11-28 00:00:00 | 1178 | 1179.75 | 1177.25 | 1178.5 | 6571 | 00:30
2011-11-28 00:00:00 | 1178.5 | 1182.75 | 1178.5 | 1182 | 10313 | 01:30
2011-11-28 00:00:00 | 1181.75 | 1182.5 | 1178.25 | 1178.5 | 12038 | 02:30
2011-11-28 00:00:00 | 1178.5 | 1182.25 | 1177 | 1182 | 29150 | 03:30
2011-11-28 00:00:00 | 1182 | 1189 | 1181.5 | 1187.75 | 59794 | 04:30
2011-11-28 00:00:00 | 1187.75 | 1193 | 1187.5 | 1190.75 | 51343 | 05:30
2011-11-28 00:00:00 | 1190.5 | 1191.25 | 1188.25 | 1188.75 | 19779 | 06:30
2011-11-28 00:00:00 | 1189 | 1190.75 | 1187.5 | 1187.75 | 29592 | 07:30
2011-11-28 00:00:00 | 1187.75 | 1190.75 | 1187.5 | 1190.5 | 45665 | 08:30
2011-11-28 00:00:00 | 1190.5 | 1194.25 | 1189.75 | 1193.5 | 98411 | 09:30
2011-11-28 00:00:00 | 1193.5 | 1199.5 | 1191.25 | 1198 | 424076 | 10:30
2011-11-28 00:00:00 | 1198 | 1200.25 | 1196 | 1198.25 | 290451 | 11:30
2011-11-28 00:00:00 | 1198.25 | 1199.75 | 1195 | 1195.25 | 187047 | 12:30
2011-11-28 00:00:00 | 1195.25 | 1197.25 | 1192.5 | 1197 | 199305 | 13:30
2011-11-28 00:00:00 | 1196.75 | 1198 | 1193 | 1195 | 179347 | 14:30
2011-11-28 00:00:00 | 1194.75 | 1195.25 | 1186.5 | 1188.75 | 248429 | 15:30
2011-11-28 00:00:00 | 1188.5 | 1196 | 1187 | 1195.5 | 349361 | 16:15
2011-11-28 00:00:00 | 1194.75 | 1196.75 | 1194 | 1196 | 9503 | 17:30
2011-11-28 00:00:00 | 1195.25 | 1195.75 | 1193.5 | 1194 | 5985 | 18:30
2011-11-28 00:00:00 | 1194 | 1194.75 | 1190.75 | 1191.75 | 12115 | 19:30
2011-11-28 00:00:00 | 1191.5 | 1193.75 | 1191.25 | 1192.75 | 8822 | 20:30
2011-11-28 00:00:00 | 1192.75 | 1193.25 | 1190.25 | 1191 | 7164 | 21:30
2011-11-28 00:00:00 | 1191.25 | 1194.25 | 1191 | 1194 | 4596 | 22:30
2011-11-28 00:00:00 | 1194.25 | 1195.75 | 1193.75 | 1194.5 | 5956 | 23:30
2011-11-29 00:00:00 | 1194.75 | 1203 | 1193.25 | 1202.25 | 16816 | 00:30
2011-11-29 00:00:00 | 1202.5 | 1203.25 | 1200.75 | 1202.5 | 9476 | 01:30
2011-11-29 00:00:00 | 1202.75 | 1203.25 | 1198.5 | 1199 | 9768 | 02:30
2011-11-29 00:00:00 | 1199 | 1201 | 1194 | 1194.5 | 27788 | 03:30
2011-11-29 00:00:00 | 1194.5 | 1199.5 | 1190.5 | 1199 | 42438 | 04:30
2011-11-29 00:00:00 | 1199 | 1210 | 1198.5 | 1207 | 66527 | 05:30
2011-11-29 00:00:00 | 1206.75 | 1210 | 1204.75 | 1207.5 | 50666 | 06:30
2011-11-29 00:00:00 | 1207.5 | 1208.25 | 1201.5 | 1202.75 | 71533 | 07:30
2011-11-29 00:00:00 | 1203 | 1204.5 | 1200.25 | 1201.25 | 51878 | 08:30
2011-11-29 00:00:00 | 1201.25 | 1201.25 | 1196.75 | 1199 | 126148 | 09:30
2011-11-29 00:00:00 | 1198.75 | 1207 | 1194.5 | 1205 | 543145 | 10:30
2011-11-29 00:00:00 | 1205 | 1206.75 | 1200 | 1203.5 | 330313 | 11:30
2011-11-29 00:00:00 | 1203.5 | 1206.5 | 1201.25 | 1205.25 | 219998 | 12:30
2011-11-29 00:00:00 | 1205.25 | 1205.25 | 1198.75 | 1202.25 | 161824 | 13:30
2011-11-29 00:00:00 | 1202.25 | 1202.25 | 1196 | 1198.75 | 191142 | 14:30
2011-11-29 00:00:00 | 1199 | 1204.75 | 1198.5 | 1202 | 168681 | 15:30
2011-11-29 00:00:00 | 1202 | 1204.25 | 1197.75 | 1199.75 | 269105 | 16:15
2011-11-29 00:00:00 | 1199 | 1199 | 1192.75 | 1195 | 23985 | 17:30
2011-11-29 00:00:00 | 1195.75 | 1197 | 1193.25 | 1193.25 | 8710 | 18:30
2011-11-29 00:00:00 | 1193.25 | 1195.75 | 1193 | 1195 | 6716 | 19:30
2011-11-29 00:00:00 | 1195.25 | 1197 | 1195 | 1196 | 8507 | 20:30
2011-11-29 00:00:00 | 1196 | 1196.75 | 1194.25 | 1195.75 | 6156 | 21:30
2011-11-29 00:00:00 | 1196 | 1196.25 | 1190.75 | 1192.5 | 10681 | 22:30
2011-11-29 00:00:00 | 1192.5 | 1193.5 | 1191.5 | 1192.75 | 5716 | 23:30
2011-11-30 00:00:00 | 1192.75 | 1195.75 | 1191.75 | 1194 | 8525 | 00:30
2011-11-30 00:00:00 | 1194 | 1195.5 | 1190.75 | 1191 | 8100 | 01:30
2011-11-30 00:00:00 | 1191.25 | 1192.75 | 1187 | 1188.25 | 16059 | 02:30
2011-11-30 00:00:00 | 1188.25 | 1195.25 | 1188 | 1191.5 | 30043 | 03:30
2011-11-30 00:00:00 | 1191.75 | 1196.25 | 1190.75 | 1195.5 | 24856 | 04:30
2011-11-30 00:00:00 | 1195.5 | 1198 | 1192.25 | 1196.25 | 22815 | 05:30
2011-11-30 00:00:00 | 1196.25 | 1210.5 | 1194.5 | 1208 | 92118 | 06:30
2011-11-30 00:00:00 | 1208 | 1212.25 | 1206.25 | 1207.75 | 59207 | 07:30
2011-11-30 00:00:00 | 1207.75 | 1233.5 | 1207 | 1233.25 | 310899 | 08:30
2011-11-30 00:00:00 | 1233.25 | 1238.5 | 1232 | 1233 | 215607 | 09:30
2011-11-30 00:00:00 | 1233 | 1240.25 | 1230.5 | 1238.5 | 606461 | 10:30
2011-11-30 00:00:00 | 1238.75 | 1243.75 | 1237.75 | 1240.25 | 447754 | 11:30
2011-11-30 00:00:00 | 1240 | 1242.25 | 1238.25 | 1239.75 | 212594 | 12:30
2011-11-30 00:00:00 | 1239.5 | 1241.25 | 1237.75 | 1238 | 120734 | 13:30
2011-11-30 00:00:00 | 1238 | 1239.5 | 1236.5 | 1238.5 | 148575 | 14:30
2011-11-30 00:00:00 | 1238.25 | 1242.75 | 1236.5 | 1241.75 | 183107 | 15:30
2011-11-30 00:00:00 | 1241.75 | 1250.75 | 1241.25 | 1248.5 | 676455 | 16:15
2011-11-30 00:00:00 | 1247.75 | 1249.5 | 1246.75 | 1249.25 | 16087 | 17:30
2011-11-30 00:00:00 | 1248.75 | 1249 | 1247 | 1247 | 5494 | 18:30
2011-11-30 00:00:00 | 1247 | 1248 | 1246 | 1246.75 | 11111 | 19:30
2011-11-30 00:00:00 | 1246.5 | 1249.75 | 1245.5 | 1247.5 | 14733 | 20:30
2011-11-30 00:00:00 | 1247.5 | 1247.75 | 1245.5 | 1246.25 | 7967 | 21:30
2011-11-30 00:00:00 | 1246.5 | 1247.25 | 1245.25 | 1247 | 6206 | 22:30
2011-11-30 00:00:00 | 1247.25 | 1248.75 | 1246.75 | 1248.5 | 5711 | 23:30
2011-12-01 00:00:00 | 1248.75 | 1253.5 | 1248.5 | 1248.75 | 13230 | 00:30
2011-12-01 00:00:00 | 1248.75 | 1248.75 | 1246.25 | 1248 | 8144 | 01:30
2011-12-01 00:00:00 | 1248 | 1248.75 | 1247.25 | 1248.75 | 6827 | 02:30
2011-12-01 00:00:00 | 1248.5 | 1248.75 | 1241 | 1241.5 | 37464 | 03:30
2011-12-01 00:00:00 | 1241.75 | 1244.75 | 1239.75 | 1243.5 | 38417 | 04:30
2011-12-01 00:00:00 | 1243.5 | 1248.25 | 1243.25 | 1246.25 | 43966 | 05:30
2011-12-01 00:00:00 | 1246.5 | 1248.75 | 1243.5 | 1245.75 | 27475 | 06:30
2011-12-01 00:00:00 | 1245.5 | 1248.75 | 1245 | 1247.75 | 26265 | 07:30
2011-12-01 00:00:00 | 1247.75 | 1252 | 1247.25 | 1250.5 | 47463 | 08:30
2011-12-01 00:00:00 | 1250.5 | 1250.5 | 1245.5 | 1246.75 | 86255 | 09:30
2011-12-01 00:00:00 | 1246.75 | 1255 | 1245.5 | 1252.5 | 461437 | 10:30
2011-12-01 00:00:00 | 1252.25 | 1252.5 | 1243.5 | 1244.5 | 376975 | 11:30
2011-12-01 00:00:00 | 1244.5 | 1248 | 1242.75 | 1247.25 | 219960 | 12:30
2011-12-01 00:00:00 | 1247.25 | 1248.5 | 1243 | 1247.25 | 137351 | 13:30
2011-12-01 00:00:00 | 1247.25 | 1252 | 1247 | 1249.75 | 133127 | 14:30
2011-12-01 00:00:00 | 1249.5 | 1251.25 | 1246.75 | 1250.75 | 121278 | 15:30
2011-12-01 00:00:00 | 1250.75 | 1251.25 | 1245.25 | 1247.25 | 252956 | 16:15
2011-12-01 00:00:00 | 1247.5 | 1248.25 | 1246.5 | 1247.5 | 4719 | 17:30
2011-12-01 00:00:00 | 1247.25 | 1247.75 | 1246.5 | 1246.75 | 1959 | 18:30
2011-12-01 00:00:00 | 1246.75 | 1250.75 | 1246.25 | 1250.75 | 5938 | 19:30
2011-12-01 00:00:00 | 1250.75 | 1251.5 | 1249.5 | 1250.25 | 6544 | 20:30
2011-12-01 00:00:00 | 1250 | 1250.75 | 1248.25 | 1249.75 | 4881 | 21:30
2011-12-01 00:00:00 | 1249.75 | 1250 | 1248 | 1248.25 | 2427 | 22:30
2011-12-01 00:00:00 | 1248.25 | 1249.75 | 1247.75 | 1249.75 | 3546 | 23:30
2011-12-02 00:00:00 | 1249.75 | 1253.25 | 1249.75 | 1252.25 | 8283 | 00:30
2011-12-02 00:00:00 | 1252.5 | 1253.5 | 1251.25 | 1252.75 | 3612 | 01:30
2011-12-02 00:00:00 | 1253 | 1253.25 | 1251.5 | 1253 | 4633 | 02:30
2011-12-02 00:00:00 | 1253.25 | 1261.25 | 1252.75 | 1259.75 | 52862 | 03:30
2011-12-02 00:00:00 | 1259.75 | 1262.75 | 1258.5 | 1259.25 | 35353 | 04:30
2011-12-02 00:00:00 | 1259.25 | 1263 | 1258.5 | 1261.25 | 23435 | 05:30
2011-12-02 00:00:00 | 1261.5 | 1262.25 | 1259 | 1261.25 | 19695 | 06:30
2011-12-02 00:00:00 | 1261.5 | 1265.5 | 1259.75 | 1263.25 | 48880 | 07:30
2011-12-02 00:00:00 | 1263.5 | 1266 | 1261.25 | 1263 | 61925 | 08:30
2011-12-02 00:00:00 | 1262.5 | 1266.75 | 1258.25 | 1259.5 | 165413 | 09:30
2011-12-02 00:00:00 | 1259.75 | 1263.5 | 1255.5 | 1262.25 | 428997 | 10:30
2011-12-02 00:00:00 | 1262.5 | 1263.5 | 1254.5 | 1257.5 | 330758 | 11:30
2011-12-02 00:00:00 | 1257.5 | 1259.25 | 1250.5 | 1254 | 278716 | 12:30
2011-12-02 00:00:00 | 1254 | 1256.5 | 1252 | 1253 | 123914 | 13:30
2011-12-02 00:00:00 | 1253.25 | 1255.25 | 1250 | 1252.5 | 143344 | 14:30
2011-12-02 00:00:00 | 1252.75 | 1253 | 1249.25 | 1250.5 | 132533 | 15:30
2011-12-02 00:00:00 | 1250.25 | 1252 | 1246 | 1248 | 239929 | 16:15
2011-12-04 00:00:00 | 1248 | 1254.75 | 1248 | 1253 | 14075 | 18:30
2011-12-04 00:00:00 | 1253.25 | 1253.5 | 1250.25 | 1251.75 | 8917 | 19:30
2011-12-04 00:00:00 | 1251.75 | 1252.5 | 1250.25 | 1251.5 | 5371 | 20:30
2011-12-04 00:00:00 | 1251.75 | 1253 | 1250.25 | 1252.5 | 7446 | 21:30
2011-12-04 00:00:00 | 1252.5 | 1254 | 1252 | 1253.5 | 5563 | 22:30
2011-12-04 00:00:00 | 1253.5 | 1253.75 | 1252.5 | 1253 | 3033 | 23:30
2011-12-05 00:00:00 | 1252.75 | 1254 | 1252.5 | 1252.75 | 4978 | 00:30
2011-12-05 00:00:00 | 1252.75 | 1254.75 | 1252.5 | 1252.75 | 4622 | 01:30
2011-12-05 00:00:00 | 1252.75 | 1256.5 | 1251.75 | 1255.5 | 9503 | 02:30
2011-12-05 00:00:00 | 1255.75 | 1257.5 | 1251.5 | 1252.75 | 31804 | 03:30
2011-12-05 00:00:00 | 1252.5 | 1255.75 | 1252.5 | 1253.75 | 21945 | 04:30
2011-12-05 00:00:00 | 1253.75 | 1258.75 | 1253.25 | 1257.5 | 20194 | 05:30
2011-12-05 00:00:00 | 1257.5 | 1258 | 1254 | 1255.5 | 16558 | 06:30
2011-12-05 00:00:00 | 1255.75 | 1260.5 | 1255 | 1259 | 30414 | 07:30
2011-12-05 00:00:00 | 1259 | 1261.25 | 1257.5 | 1260.75 | 40096 | 08:30
2011-12-05 00:00:00 | 1260.5 | 1263.25 | 1258.5 | 1262.5 | 86603 | 09:30
2011-12-05 00:00:00 | 1262.75 | 1265.5 | 1259 | 1264.25 | 388832 | 10:30
2011-12-05 00:00:00 | 1264.25 | 1266 | 1261.5 | 1262.25 | 303697 | 11:30
2011-12-05 00:00:00 | 1262 | 1264.5 | 1261.75 | 1263 | 130816 | 12:30
2011-12-05 00:00:00 | 1263 | 1266.25 | 1262.75 | 1264 | 95648 | 13:30
2011-12-05 00:00:00 | 1263.75 | 1265.25 | 1252.75 | 1256 | 366886 | 14:30
2011-12-05 00:00:00 | 1255.75 | 1258.5 | 1248.75 | 1249.75 | 278192 | 15:30
2011-12-05 00:00:00 | 1249.75 | 1258.5 | 1249 | 1255.25 | 160110 | 16:15
2011-12-05 00:00:00 | 1253.25 | 1255.5 | 1252.25 | 1253.75 | 12938 | 17:30
2011-12-05 00:00:00 | 1252.25 | 1253.5 | 1251.5 | 1253.25 | 3083 | 18:30
2011-12-05 00:00:00 | 1253.25 | 1253.5 | 1252 | 1252.5 | 1182 | 19:30
2011-12-05 00:00:00 | 1248.75 | 1250 | 1247.5 | 1248.75 | 167 | 20:30
2011-12-05 00:00:00 | 1248.25 | 1249 | 1247.5 | 1249 | 27 | 21:30
2011-12-05 00:00:00 | 1248.75 | 1249 | 1247.5 | 1247.75 | 71 | 22:30
2011-12-05 00:00:00 | 1247.5 | 1247.75 | 1245.25 | 1245.5 | 237 | 23:30
2011-12-06 00:00:00 | 1245.25 | 1246 | 1242.25 | 1243 | 163 | 00:30
2011-12-06 00:00:00 | 1242.75 | 1246.75 | 1242.75 | 1246.75 | 72 | 01:30
2011-12-06 00:00:00 | 1247.25 | 1247.25 | 1243.75 | 1244.75 | 71 | 02:30
2011-12-06 00:00:00 | 1245.25 | 1255.25 | 1244.5 | 1254.25 | 292 | 03:30
2011-12-06 00:00:00 | 1254.5 | 1256 | 1249.75 | 1249.75 | 319 | 04:30
2011-12-06 00:00:00 | 1250 | 1255.5 | 1248.75 | 1255.5 | 1454 | 05:30
2011-12-06 00:00:00 | 1254.75 | 1258.5 | 1254.75 | 1255.5 | 337 | 06:30
2011-12-06 00:00:00 | 1255.25 | 1257.25 | 1254.25 | 1256.25 | 390 | 07:30
2011-12-06 00:00:00 | 1256.5 | 1256.5 | 1252.25 | 1253 | 263 | 08:30
2011-12-06 00:00:00 | 1252.75 | 1254.75 | 1251 | 1254.25 | 525 | 09:30
2011-12-06 00:00:00 | 1253.25 | 1256 | 1249 | 1255.5 | 5741 | 10:30
2011-12-06 00:00:00 | 1256 | 1257 | 1251.5 | 1252 | 3199 | 11:30
2011-12-06 00:00:00 | 1251.75 | 1254 | 1249.75 | 1251.75 | 511 | 12:30
2011-12-06 00:00:00 | 1252.75 | 1255.75 | 1251.25 | 1255.25 | 270 | 13:30
2011-12-06 00:00:00 | 1255.25 | 1255.75 | 1252.75 | 1254.75 | 674 | 14:30
2011-12-06 00:00:00 | 1255.5 | 1262.5 | 1255.25 | 1257.5 | 1333 | 15:30
2011-12-06 00:00:00 | 1257.5 | 1259.75 | 1251.25 | 1252 | 961 | 16:15
2011-12-06 00:00:00 | 1252 | 1253.5 | 1252 | 1252.75 | 41 | 17:30
2011-12-06 00:00:00 | 1252.75 | 1254.5 | 1252 | 1254 | 138 | 18:30
2011-12-06 00:00:00 | 1254 | 1254.5 | 1253.25 | 1254.5 | 257 | 19:30
2011-12-06 00:00:00 | 1254.75 | 1256.5 | 1254.5 | 1256.5 | 53 | 20:30
2011-12-06 00:00:00 | 1256.5 | 1258 | 1255.75 | 1258 | 154 | 21:30
2011-12-06 00:00:00 | 1257 | 1258 | 1256.75 | 1257.25 | 113 | 22:30
2011-12-06 00:00:00 | 1257.25 | 1259 | 1256.75 | 1258.5 | 58 | 23:30
2011-12-07 00:00:00 | 1257.75 | 1258.25 | 1257.75 | 1257.75 | 32 | 00:30
2011-12-07 00:00:00 | 1258.5 | 1258.75 | 1256.25 | 1258.5 | 94 | 01:30
2011-12-07 00:00:00 | 1258.5 | 1265 | 1258.5 | 1262.75 | 379 | 02:30
2011-12-07 00:00:00 | 1263.75 | 1264.25 | 1260.75 | 1263.25 | 462 | 03:30
2011-12-07 00:00:00 | 1263 | 1264 | 1261.75 | 1262.75 | 232 | 04:30
2011-12-07 00:00:00 | 1263.25 | 1263.5 | 1259 | 1261 | 847 | 05:30
2011-12-07 00:00:00 | 1261 | 1262.5 | 1256.5 | 1257 | 550 | 06:30
2011-12-07 00:00:00 | 1256.75 | 1259.5 | 1255.25 | 1257.25 | 862 | 07:30
2011-12-07 00:00:00 | 1257.25 | 1257.5 | 1246.5 | 1247.75 | 1217 | 08:30
2011-12-07 00:00:00 | 1248.25 | 1253.25 | 1246.75 | 1250 | 2176 | 09:30
2011-12-07 00:00:00 | 1249.75 | 1250 | 1241.25 | 1243 | 5946 | 10:30
2011-12-07 00:00:00 | 1242.75 | 1249.75 | 1241 | 1249.5 | 8524 | 11:30
2011-12-07 00:00:00 | 1249.5 | 1254.5 | 1249.5 | 1254.5 | 6097 | 12:30
2011-12-07 00:00:00 | 1254 | 1255.5 | 1252.5 | 1254.75 | 2063 | 13:30
2011-12-07 00:00:00 | 1254.75 | 1255 | 1250 | 1252.5 | 9089 | 14:30
2011-12-07 00:00:00 | 1252.75 | 1256 | 1248 | 1255.5 | 8451 | 15:30
2011-12-07 00:00:00 | 1256.25 | 1264.25 | 1254.5 | 1261.5 | 12955 | 16:15
2011-12-07 00:00:00 | 1260.5 | 1263 | 1259.5 | 1262.75 | 357 | 17:30
2011-12-07 00:00:00 | 1262.75 | 1263.5 | 1262 | 1262.5 | 849 | 18:30
2011-12-07 00:00:00 | 1262.75 | 1262.75 | 1259.75 | 1261.75 | 584 | 19:30
2011-12-07 00:00:00 | 1261.25 | 1262 | 1260.25 | 1260.5 | 327 | 20:30
2011-12-07 00:00:00 | 1260.5 | 1261 | 1259.25 | 1259.25 | 293 | 21:30
2011-12-07 00:00:00 | 1259.25 | 1260.25 | 1258.75 | 1260 | 698 | 22:30
2011-12-07 00:00:00 | 1260 | 1262 | 1259.25 | 1261.5 | 424 | 23:30
2011-12-08 00:00:00 | 1261.5 | 1262.25 | 1259.5 | 1259.75 | 309 | 00:30
2011-12-08 00:00:00 | 1260 | 1261.25 | 1259.5 | 1259.75 | 176 | 01:30
2011-12-08 00:00:00 | 1259.75 | 1261.5 | 1259.5 | 1260.5 | 560 | 02:30
2011-12-08 00:00:00 | 1260.75 | 1262.5 | 1259 | 1260.5 | 926 | 03:30
2011-12-08 00:00:00 | 1260.25 | 1261.5 | 1257 | 1257.25 | 1419 | 04:30
2011-12-08 00:00:00 | 1257.25 | 1260 | 1255.75 | 1258.75 | 1355 | 05:30
2011-12-08 00:00:00 | 1258.75 | 1259.25 | 1254.25 | 1257 | 3140 | 06:30
2011-12-08 00:00:00 | 1257.25 | 1259.75 | 1256.25 | 1259.5 | 1854 | 07:30
2011-12-08 00:00:00 | 1259.5 | 1262 | 1257 | 1261 | 10225 | 08:30
2011-12-08 00:00:00 | 1261 | 1268.75 | 1246.5 | 1250 | 72856 | 09:30
2011-12-08 00:00:00 | 1250.25 | 1253 | 1243.25 | 1244.25 | 177443 | 10:30
2011-12-08 00:00:00 | 1244.25 | 1249.5 | 1240.25 | 1241 | 119689 | 11:30
2011-12-08 00:00:00 | 1241 | 1243.75 | 1237.75 | 1241.25 | 61524 | 12:30
2011-12-08 00:00:00 | 1241 | 1241.5 | 1233.75 | 1236.25 | 70568 | 13:30
2011-12-08 00:00:00 | 1236 | 1239 | 1234.25 | 1237.25 | 47981 | 14:30
2011-12-08 00:00:00 | 1237 | 1240.5 | 1232.5 | 1239 | 84503 | 15:30
2011-12-08 00:00:00 | 1239.25 | 1243.25 | 1227.5 | 1232.5 | 191760 | 16:15
2011-12-08 00:00:00 | 1232.5 | 1232.75 | 1228.5 | 1228.5 | 7882 | 17:30
2011-12-08 00:00:00 | 1230.25 | 1232 | 1230 | 1232 | 1712 | 18:30
2011-12-08 00:00:00 | 1232 | 1234.75 | 1231.25 | 1233.75 | 2500 | 19:30
2011-12-08 00:00:00 | 1234 | 1236 | 1232.25 | 1236 | 2649 | 20:30
2011-12-08 00:00:00 | 1236 | 1239.75 | 1234.75 | 1238.5 | 5549 | 21:30
2011-12-08 00:00:00 | 1238.25 | 1239 | 1228.25 | 1230.25 | 8560 | 22:30
2011-12-08 00:00:00 | 1230.25 | 1238.75 | 1228.75 | 1236.25 | 8628 | 23:30
2011-12-09 00:00:00 | 1236 | 1237 | 1229.75 | 1230.75 | 4790 | 00:30
2011-12-09 00:00:00 | 1230.75 | 1233.25 | 1229.25 | 1233 | 3401 | 01:30
2011-12-09 00:00:00 | 1233 | 1233 | 1225.5 | 1227.25 | 9948 | 02:30
2011-12-09 00:00:00 | 1227.25 | 1236.75 | 1226.25 | 1235.5 | 24878 | 03:30
2011-12-09 00:00:00 | 1235.5 | 1239.5 | 1234.5 | 1234.75 | 33853 | 04:30
2011-12-09 00:00:00 | 1234.75 | 1239.25 | 1233 | 1238.5 | 24805 | 05:30
2011-12-09 00:00:00 | 1238.5 | 1245.25 | 1236.75 | 1242.25 | 34501 | 06:30
2011-12-09 00:00:00 | 1242.25 | 1246.5 | 1241.5 | 1244.75 | 32186 | 07:30
2011-12-09 00:00:00 | 1244.75 | 1245.5 | 1238.25 | 1239.75 | 45733 | 08:30
2011-12-09 00:00:00 | 1239.75 | 1240.75 | 1235.25 | 1236.25 | 93333 | 09:30
2011-12-09 00:00:00 | 1236.5 | 1247 | 1235.5 | 1243.75 | 415195 | 10:30
2011-12-09 00:00:00 | 1243.75 | 1250 | 1241 | 1249.75 | 320496 | 11:30
2011-12-09 00:00:00 | 1249.75 | 1252.25 | 1247.25 | 1249 | 175353 | 12:30
2011-12-09 00:00:00 | 1249 | 1252.5 | 1248.5 | 1251.5 | 150854 | 13:30
2011-12-09 00:00:00 | 1251.5 | 1252.75 | 1249.5 | 1252 | 119356 | 14:30
2011-12-09 00:00:00 | 1252.25 | 1255.25 | 1250.5 | 1253.5 | 205813 | 15:30
2011-12-09 00:00:00 | 1253.25 | 1257.5 | 1250.75 | 1256.5 | 284873 | 16:15
2011-12-11 00:00:00 | 1253 | 1254.75 | 1252.25 | 1253.75 | 3230 | 18:30
2011-12-11 00:00:00 | 1253.75 | 1255 | 1251.75 | 1252.25 | 3740 | 19:30
2011-12-11 00:00:00 | 1252 | 1255 | 1251.75 | 1254.5 | 6313 | 20:30
2011-12-11 00:00:00 | 1254.25 | 1257.25 | 1254.25 | 1255.25 | 9119 | 21:30
2011-12-11 00:00:00 | 1255.5 | 1256.5 | 1254 | 1254.25 | 3004 | 22:30
2011-12-11 00:00:00 | 1254.25 | 1254.25 | 1253 | 1254 | 3841 | 23:30
2011-12-12 00:00:00 | 1254 | 1254.25 | 1251 | 1253.75 | 5182 | 00:30
2011-12-12 00:00:00 | 1253.75 | 1254 | 1251.25 | 1251.75 | 2672 | 01:30
2011-12-12 00:00:00 | 1252 | 1253 | 1247.25 | 1247.75 | 8493 | 02:30
2011-12-12 00:00:00 | 1248 | 1250.5 | 1245.75 | 1248.5 | 24688 | 03:30
2011-12-12 00:00:00 | 1248.75 | 1249.75 | 1243.75 | 1245.5 | 34230 | 04:30
2011-12-12 00:00:00 | 1245.5 | 1246 | 1242 | 1243 | 29725 | 05:30
2011-12-12 00:00:00 | 1243.25 | 1248.25 | 1243 | 1247 | 20069 | 06:30
2011-12-12 00:00:00 | 1247 | 1247.75 | 1245.25 | 1247.5 | 37205 | 07:30
2011-12-12 00:00:00 | 1247.25 | 1247.5 | 1242.5 | 1243.5 | 34923 | 08:30
2011-12-12 00:00:00 | 1243.75 | 1245.25 | 1239.25 | 1241 | 65407 | 09:30
2011-12-12 00:00:00 | 1241 | 1241 | 1229.25 | 1230.75 | 415134 | 10:30
2011-12-12 00:00:00 | 1230.5 | 1232.25 | 1228.25 | 1230.25 | 291114 | 11:30
2011-12-12 00:00:00 | 1230 | 1231 | 1222.75 | 1225.75 | 307774 | 12:30
2011-12-12 00:00:00 | 1226 | 1227.5 | 1224 | 1226.5 | 124429 | 13:30
2011-12-12 00:00:00 | 1226.75 | 1228.5 | 1224 | 1227 | 110694 | 14:30
2011-12-12 00:00:00 | 1227.25 | 1230 | 1224.25 | 1229.25 | 143723 | 15:30
2011-12-12 00:00:00 | 1229.5 | 1234 | 1228.5 | 1232.25 | 365117 | 16:15
2011-12-12 00:00:00 | 1232 | 1232.5 | 1230.75 | 1231.25 | 7938 | 17:30
2011-12-12 00:00:00 | 1231.5 | 1234 | 1231.25 | 1234 | 4458 | 18:30
2011-12-12 00:00:00 | 1233.75 | 1234.75 | 1232 | 1234.5 | 6754 | 19:30
2011-12-12 00:00:00 | 1234.75 | 1235.75 | 1233.75 | 1234 | 6338 | 20:30
2011-12-12 00:00:00 | 1233.75 | 1234.75 | 1232.75 | 1233 | 4222 | 21:30
2011-12-12 00:00:00 | 1233.25 | 1234.5 | 1232.75 | 1233.5 | 3279 | 22:30
2011-12-12 00:00:00 | 1233.5 | 1236.25 | 1233.5 | 1235 | 4157 | 23:30
2011-12-13 00:00:00 | 1234.75 | 1235.25 | 1231.25 | 1231.5 | 6634 | 00:30
2011-12-13 00:00:00 | 1231.5 | 1232.75 | 1231.25 | 1232.75 | 2841 | 01:30
2011-12-13 00:00:00 | 1232.75 | 1234.5 | 1231.75 | 1231.75 | 6131 | 02:30
2011-12-13 00:00:00 | 1231.75 | 1238.25 | 1231.25 | 1235.25 | 29816 | 03:30
2011-12-13 00:00:00 | 1235 | 1236.5 | 1230 | 1235.25 | 34561 | 04:30
2011-12-13 00:00:00 | 1235 | 1238.75 | 1234 | 1237.5 | 28590 | 05:30
2011-12-13 00:00:00 | 1237.5 | 1240.5 | 1236.5 | 1239.25 | 26489 | 06:30
2011-12-13 00:00:00 | 1239.25 | 1241.5 | 1236.25 | 1238.5 | 39248 | 07:30
2011-12-13 00:00:00 | 1238.5 | 1241.25 | 1238.5 | 1240.25 | 49294 | 08:30
2011-12-13 00:00:00 | 1240 | 1241.25 | 1237 | 1239.25 | 77932 | 09:30
2011-12-13 00:00:00 | 1239.5 | 1246.75 | 1239.25 | 1241.25 | 398497 | 10:30
2011-12-13 00:00:00 | 1241 | 1242.75 | 1233.25 | 1237.25 | 446555 | 11:30
2011-12-13 00:00:00 | 1237.25 | 1240 | 1236.5 | 1237.75 | 156066 | 12:30
2011-12-13 00:00:00 | 1237.75 | 1239.75 | 1235.75 | 1238 | 117688 | 13:30
2011-12-13 00:00:00 | 1237.75 | 1242 | 1232.5 | 1236.25 | 182626 | 14:30
2011-12-13 00:00:00 | 1236.25 | 1236.5 | 1220.75 | 1222 | 413274 | 15:30
2011-12-13 00:00:00 | 1222 | 1224 | 1215.25 | 1223 | 405552 | 16:15
2011-12-13 00:00:00 | 1222.5 | 1224.25 | 1222.25 | 1223 | 6226 | 17:30
2011-12-13 00:00:00 | 1223.25 | 1224.75 | 1222.75 | 1224.5 | 3444 | 18:30
2011-12-13 00:00:00 | 1224.5 | 1224.75 | 1222.5 | 1224.25 | 5320 | 19:30
2011-12-13 00:00:00 | 1224.5 | 1225.5 | 1223.75 | 1224.25 | 6097 | 20:30
2011-12-13 00:00:00 | 1224.25 | 1225.5 | 1223 | 1225 | 5824 | 21:30
2011-12-13 00:00:00 | 1225 | 1226.5 | 1224.5 | 1226 | 3675 | 22:30
2011-12-13 00:00:00 | 1226.25 | 1226.5 | 1225.25 | 1225.75 | 4692 | 23:30
2011-12-14 00:00:00 | 1225.75 | 1226.25 | 1225.25 | 1225.5 | 2894 | 00:30
2011-12-14 00:00:00 | 1225.25 | 1227.5 | 1225.25 | 1226.75 | 3837 | 01:30
2011-12-14 00:00:00 | 1226.75 | 1228.25 | 1224.5 | 1228 | 7911 | 02:30
2011-12-14 00:00:00 | 1227.75 | 1228.25 | 1224 | 1227.25 | 19952 | 03:30
2011-12-14 00:00:00 | 1227.5 | 1229.25 | 1224.5 | 1226.25 | 33722 | 04:30
2011-12-14 00:00:00 | 1226.25 | 1228.5 | 1224 | 1226.25 | 27456 | 05:30
2011-12-14 00:00:00 | 1226.25 | 1227.25 | 1222.75 | 1223.5 | 28266 | 06:30
2011-12-14 00:00:00 | 1223.5 | 1223.75 | 1218 | 1219 | 47758 | 07:30
2011-12-14 00:00:00 | 1219 | 1224 | 1218.75 | 1222.25 | 62186 | 08:30
2011-12-14 00:00:00 | 1222.25 | 1223 | 1215.75 | 1216.5 | 105206 | 09:30
2011-12-14 00:00:00 | 1216.5 | 1221.25 | 1209 | 1213.25 | 509238 | 10:30
2011-12-14 00:00:00 | 1213.25 | 1214.75 | 1207.25 | 1208.5 | 348241 | 11:30
2011-12-14 00:00:00 | 1208.25 | 1211.75 | 1206 | 1210 | 282704 | 12:30
2011-12-14 00:00:00 | 1210 | 1216.25 | 1209.75 | 1215.75 | 219554 | 13:30
2011-12-14 00:00:00 | 1215.75 | 1216.5 | 1208 | 1211.5 | 194726 | 14:30
2011-12-14 00:00:00 | 1211.25 | 1211.75 | 1205.25 | 1210.5 | 257028 | 15:30
2011-12-14 00:00:00 | 1210.25 | 1211.75 | 1207 | 1209 | 283108 | 16:15
2011-12-14 00:00:00 | 1209 | 1210 | 1207.75 | 1208.25 | 6620 | 17:30
2011-12-14 00:00:00 | 1208.25 | 1208.5 | 1206.75 | 1207.5 | 2988 | 18:30
2011-12-14 00:00:00 | 1207.25 | 1210.75 | 1207.25 | 1210 | 7122 | 19:30
2011-12-14 00:00:00 | 1209.75 | 1210.25 | 1207.5 | 1209 | 6026 | 20:30
2011-12-14 00:00:00 | 1208.75 | 1210.25 | 1206.25 | 1207 | 6119 | 21:30
2011-12-14 00:00:00 | 1207.25 | 1209.25 | 1205 | 1208.25 | 9172 | 22:30
2011-12-14 00:00:00 | 1208.25 | 1209 | 1207.25 | 1208.25 | 4128 | 23:30
2011-12-15 00:00:00 | 1208.25 | 1208.5 | 1206 | 1206.25 | 3504 | 00:30
2011-12-15 00:00:00 | 1206.25 | 1206.75 | 1200.75 | 1203.75 | 11846 | 01:30
2011-12-15 00:00:00 | 1203.75 | 1207.5 | 1203.25 | 1205.75 | 7794 | 02:30
2011-12-15 00:00:00 | 1206 | 1216.5 | 1205.5 | 1216 | 45243 | 03:30
2011-12-15 00:00:00 | 1216 | 1217.25 | 1211.75 | 1213.25 | 39952 | 04:30
2011-12-15 00:00:00 | 1213 | 1213 | 1208.75 | 1212.25 | 33298 | 05:30
2011-12-15 00:00:00 | 1212.25 | 1216.5 | 1212.25 | 1214 | 30673 | 06:30
2011-12-15 00:00:00 | 1214 | 1217.75 | 1212.75 | 1216.75 | 40135 | 07:30
2011-12-15 00:00:00 | 1217 | 1219 | 1214.75 | 1218.25 | 52039 | 08:30
2011-12-15 00:00:00 | 1218.5 | 1223.25 | 1218.5 | 1220.75 | 114339 | 09:30
2011-12-15 00:00:00 | 1221 | 1222.75 | 1215.25 | 1216.25 | 360520 | 10:30
2011-12-15 00:00:00 | 1216.5 | 1216.75 | 1210.5 | 1216 | 404097 | 11:30
2011-12-15 00:00:00 | 1216.25 | 1218.25 | 1212 | 1217.5 | 195592 | 12:30
2011-12-15 00:00:00 | 1217.5 | 1218.25 | 1214.5 | 1215.5 | 127597 | 13:30
2011-12-15 00:00:00 | 1215.25 | 1217.25 | 1212.5 | 1213.75 | 140614 | 14:30
2011-12-15 00:00:00 | 1213.5 | 1216.25 | 1211.25 | 1214.5 | 157490 | 15:30
2011-12-15 00:00:00 | 1214.25 | 1216 | 1210.75 | 1214.75 | 279895 | 16:15
2011-12-15 00:00:00 | 1215 | 1215 | 1213.5 | 1214.75 | 9580 | 17:30
2011-12-15 00:00:00 | 1215.25 | 1216.25 | 1214.75 | 1215.5 | 2521 | 18:30
2011-12-15 00:00:00 | 1215.5 | 1218 | 1215 | 1217.25 | 5423 | 19:30
2011-12-15 00:00:00 | 1217.5 | 1218.75 | 1216.5 | 1217.75 | 6704 | 20:30
2011-12-15 00:00:00 | 1217.75 | 1218.75 | 1216.75 | 1218 | 3458 | 21:30
2011-12-15 00:00:00 | 1218 | 1219.75 | 1217.25 | 1219.75 | 4411 | 22:30
2011-12-15 00:00:00 | 1219.5 | 1222.5 | 1219 | 1220.5 | 12910 | 23:30
2011-12-16 00:00:00 | 1220.5 | 1222.25 | 1218.75 | 1219 | 5799 | 00:30
2011-12-16 00:00:00 | 1219 | 1222 | 1218 | 1221.75 | 4910 | 01:30
2011-12-16 00:00:00 | 1221.5 | 1225.25 | 1221.5 | 1223.25 | 13949 | 02:30
2011-12-16 00:00:00 | 1223.25 | 1224 | 1218.75 | 1219.5 | 29407 | 03:30
2011-12-16 00:00:00 | 1219.75 | 1222.75 | 1219 | 1221 | 24347 | 04:30
2011-12-16 00:00:00 | 1221.25 | 1222.25 | 1219 | 1221 | 17755 | 05:30
2011-12-16 00:00:00 | 1221.25 | 1224.5 | 1219.5 | 1221.25 | 30272 | 06:30
2011-12-16 00:00:00 | 1221.5 | 1223.25 | 1220 | 1222.75 | 35771 | 07:30
2011-12-16 00:00:00 | 1222.75 | 1225 | 1222.25 | 1223.75 | 48389 | 08:30
2011-12-16 00:00:00 | 1223.75 | 1224.25 | 1219.5 | 1220.25 | 104831 | 09:30
2011-12-16 00:00:00 | 1220.5 | 1227.75 | 1218.75 | 1224.75 | 464325 | 10:30
2011-12-16 00:00:00 | 1224.75 | 1226.25 | 1222.75 | 1223.5 | 272862 | 11:30
2011-12-16 00:00:00 | 1223.25 | 1223.75 | 1215.25 | 1215.75 | 240939 | 12:30
2011-12-16 00:00:00 | 1215.75 | 1217 | 1211 | 1215.75 | 247349 | 13:30
2011-12-16 00:00:00 | 1216 | 1217 | 1212.25 | 1212.25 | 130831 | 14:30
2011-12-16 00:00:00 | 1212.5 | 1216.75 | 1211.75 | 1213.5 | 121204 | 15:30
2011-12-16 00:00:00 | 1213.75 | 1217.25 | 1212.5 | 1212.75 | 295028 | 16:15
2011-12-18 00:00:00 | 1214.75 | 1216.75 | 1213.25 | 1216.5 | 6741 | 18:30
2011-12-18 00:00:00 | 1216.5 | 1216.75 | 1208 | 1208.5 | 9304 | 19:30
2011-12-18 00:00:00 | 1208.75 | 1213.5 | 1208.5 | 1211 | 13363 | 20:30
2011-12-18 00:00:00 | 1211 | 1211.25 | 1209 | 1210.5 | 6846 | 21:30
2011-12-18 00:00:00 | 1210.5 | 1210.75 | 1207.25 | 1207.75 | 10517 | 22:30
2011-12-18 00:00:00 | 1207.75 | 1208 | 1204.75 | 1207.75 | 10383 | 23:30
2011-12-19 00:00:00 | 1207.5 | 1207.5 | 1205.25 | 1205.5 | 5640 | 00:30
2011-12-19 00:00:00 | 1205.5 | 1207.75 | 1204.5 | 1207.5 | 6116 | 01:30
2011-12-19 00:00:00 | 1207.75 | 1210.5 | 1207 | 1209 | 10100 | 02:30
2011-12-19 00:00:00 | 1209 | 1213.25 | 1207.25 | 1213 | 21377 | 03:30
2011-12-19 00:00:00 | 1213 | 1217.5 | 1212.5 | 1216.5 | 31157 | 04:30
2011-12-19 00:00:00 | 1216.5 | 1222.25 | 1216.25 | 1221.75 | 33187 | 05:30
2011-12-19 00:00:00 | 1221.75 | 1221.75 | 1218.25 | 1218.5 | 18764 | 06:30
2011-12-19 00:00:00 | 1218.5 | 1222.5 | 1218.5 | 1220.75 | 24159 | 07:30
2011-12-19 00:00:00 | 1220.75 | 1221.5 | 1217.75 | 1221.25 | 38840 | 08:30
2011-12-19 00:00:00 | 1221.5 | 1221.75 | 1218 | 1218.5 | 31797 | 09:30
2011-12-19 00:00:00 | 1218.5 | 1221.25 | 1216 | 1217.25 | 238836 | 10:30
2011-12-19 00:00:00 | 1217.25 | 1220.25 | 1208.25 | 1211 | 319067 | 11:30
2011-12-19 00:00:00 | 1211 | 1211 | 1205 | 1209 | 191820 | 12:30
2011-12-19 00:00:00 | 1209 | 1210 | 1206.75 | 1208 | 83129 | 13:30
2011-12-19 00:00:00 | 1208.25 | 1211.5 | 1206.75 | 1208 | 108998 | 14:30
2011-12-19 00:00:00 | 1208.25 | 1209.25 | 1199.5 | 1200.25 | 171951 | 15:30
2011-12-19 00:00:00 | 1200 | 1203.75 | 1198.25 | 1201.5 | 291028 | 16:15
2011-12-19 00:00:00 | 1201.75 | 1202.75 | 1201.5 | 1202.75 | 4276 | 17:30
2011-12-19 00:00:00 | 1202.75 | 1205.5 | 1202.75 | 1205.5 | 4258 | 18:30
2011-12-19 00:00:00 | 1205.5 | 1207.5 | 1204.5 | 1207 | 7885 | 19:30
2011-12-19 00:00:00 | 1206.75 | 1208.5 | 1206.75 | 1208 | 8175 | 20:30
2011-12-19 00:00:00 | 1208 | 1209.75 | 1207.75 | 1208.5 | 6365 | 21:30
2011-12-19 00:00:00 | 1208.75 | 1209 | 1207.75 | 1208.25 | 2567 | 22:30
2011-12-19 00:00:00 | 1208.25 | 1208.5 | 1207 | 1207.25 | 2078 | 23:30
2011-12-20 00:00:00 | 1207.5 | 1207.75 | 1205.75 | 1207.75 | 2577 | 00:30
2011-12-20 00:00:00 | 1207.75 | 1209 | 1207 | 1208.5 | 2681 | 01:30
2011-12-20 00:00:00 | 1208.5 | 1209 | 1205.75 | 1206.25 | 3578 | 02:30
2011-12-20 00:00:00 | 1206 | 1209.25 | 1205.5 | 1208.25 | 16599 | 03:30
2011-12-20 00:00:00 | 1208.25 | 1213 | 1207.25 | 1211.75 | 29018 | 04:30
2011-12-20 00:00:00 | 1211.5 | 1214.25 | 1210.25 | 1213.25 | 20665 | 05:30
2011-12-20 00:00:00 | 1213.25 | 1215.25 | 1212.25 | 1214.5 | 22667 | 06:30
2011-12-20 00:00:00 | 1214.5 | 1214.75 | 1211 | 1211.5 | 17226 | 07:30
2011-12-20 00:00:00 | 1211.5 | 1216 | 1211.25 | 1214.75 | 36454 | 08:30
2011-12-20 00:00:00 | 1215 | 1220.5 | 1213.75 | 1219.75 | 81043 | 09:30
2011-12-20 00:00:00 | 1219.75 | 1231.5 | 1219.75 | 1231.25 | 443401 | 10:30
2011-12-20 00:00:00 | 1231.25 | 1234.5 | 1230.5 | 1232.75 | 268771 | 11:30
2011-12-20 00:00:00 | 1232.75 | 1234.5 | 1230.75 | 1233 | 171481 | 12:30
2011-12-20 00:00:00 | 1233 | 1237.75 | 1232.25 | 1235.75 | 139899 | 13:30
2011-12-20 00:00:00 | 1235.75 | 1236 | 1234 | 1235.75 | 66430 | 14:30
2011-12-20 00:00:00 | 1235.75 | 1239.25 | 1235.5 | 1238.25 | 121238 | 15:30
2011-12-20 00:00:00 | 1238 | 1240 | 1236 | 1239.25 | 345502 | 16:15
2011-12-20 00:00:00 | 1238.75 | 1240.5 | 1237.5 | 1238.5 | 11770 | 17:30
2011-12-20 00:00:00 | 1238 | 1239.25 | 1238 | 1238.5 | 4655 | 18:30
2011-12-20 00:00:00 | 1238.75 | 1239.5 | 1238.25 | 1238.5 | 4678 | 19:30
2011-12-20 00:00:00 | 1238.75 | 1240 | 1238 | 1239.25 | 4840 | 20:30
2011-12-20 00:00:00 | 1239.5 | 1240 | 1238 | 1238.25 | 3988 | 21:30
2011-12-20 00:00:00 | 1238.25 | 1239.75 | 1238.25 | 1239 | 2981 | 22:30
2011-12-20 00:00:00 | 1239 | 1239.5 | 1238.75 | 1239 | 2424 | 23:30
2011-12-21 00:00:00 | 1239 | 1239.75 | 1238.75 | 1239.25 | 3360 | 00:30
2011-12-21 00:00:00 | 1239.25 | 1241.5 | 1239 | 1240.75 | 5082 | 01:30
2011-12-21 00:00:00 | 1240.75 | 1243.5 | 1239.5 | 1242.75 | 7410 | 02:30
2011-12-21 00:00:00 | 1242.75 | 1246.25 | 1242.5 | 1244.75 | 21636 | 03:30
2011-12-21 00:00:00 | 1244.75 | 1246.25 | 1243.25 | 1244 | 19213 | 04:30
2011-12-21 00:00:00 | 1244 | 1251.75 | 1243.5 | 1249.75 | 48989 | 05:30
2011-12-21 00:00:00 | 1249.75 | 1250.75 | 1242.25 | 1246.75 | 44214 | 06:30
2011-12-21 00:00:00 | 1246.75 | 1247 | 1239.5 | 1240.75 | 33457 | 07:30
2011-12-21 00:00:00 | 1240.75 | 1241.25 | 1231.75 | 1234.25 | 81986 | 08:30
2011-12-21 00:00:00 | 1234.25 | 1239 | 1233.5 | 1237.75 | 66270 | 09:30
2011-12-21 00:00:00 | 1237.75 | 1239 | 1229 | 1233 | 399843 | 10:30
2011-12-21 00:00:00 | 1233 | 1236.25 | 1228 | 1229.75 | 277119 | 11:30
2011-12-21 00:00:00 | 1229.75 | 1231.25 | 1225.75 | 1227 | 188020 | 12:30
2011-12-21 00:00:00 | 1226.75 | 1234 | 1226.75 | 1231.75 | 170159 | 13:30
2011-12-21 00:00:00 | 1231.5 | 1236 | 1229.75 | 1234 | 141863 | 14:30
2011-12-21 00:00:00 | 1234.25 | 1239.75 | 1232.5 | 1238.5 | 198591 | 15:30
2011-12-21 00:00:00 | 1238.75 | 1242.25 | 1236.75 | 1239 | 243918 | 16:15
2011-12-21 00:00:00 | 1238.75 | 1239.75 | 1236.75 | 1239.25 | 7526 | 17:30
2011-12-21 00:00:00 | 1239.5 | 1239.5 | 1237.75 | 1238.5 | 2987 | 18:30
2011-12-21 00:00:00 | 1238.5 | 1239.5 | 1238.25 | 1239 | 3619 | 19:30
2011-12-21 00:00:00 | 1238.75 | 1239.5 | 1237.75 | 1238 | 3890 | 20:30
2011-12-21 00:00:00 | 1238 | 1239 | 1237.5 | 1237.5 | 3455 | 21:30
2011-12-21 00:00:00 | 1237.5 | 1237.75 | 1235.25 | 1237 | 5316 | 22:30
2011-12-21 00:00:00 | 1236.75 | 1238 | 1236.25 | 1236.75 | 3147 | 23:30
2011-12-22 00:00:00 | 1237 | 1237.25 | 1235 | 1235.25 | 3060 | 00:30
2011-12-22 00:00:00 | 1235 | 1237.5 | 1235 | 1237.25 | 3255 | 01:30
2011-12-22 00:00:00 | 1237.25 | 1240.5 | 1236.75 | 1240 | 5000 | 02:30
2011-12-22 00:00:00 | 1239.75 | 1245.75 | 1238.5 | 1243.75 | 21975 | 03:30
2011-12-22 00:00:00 | 1243.5 | 1245.75 | 1242 | 1245 | 18834 | 04:30
2011-12-22 00:00:00 | 1244.75 | 1247.5 | 1243.25 | 1244 | 19079 | 05:30
2011-12-22 00:00:00 | 1243.75 | 1246.25 | 1243 | 1244.75 | 14083 | 06:30
2011-12-22 00:00:00 | 1245 | 1246.75 | 1244 | 1246.25 | 12638 | 07:30
2011-12-22 00:00:00 | 1246.25 | 1247.5 | 1244.5 | 1246.5 | 23123 | 08:30
2011-12-22 00:00:00 | 1246.75 | 1248.75 | 1242.25 | 1244.5 | 61786 | 09:30
2011-12-22 00:00:00 | 1244.75 | 1249.5 | 1241.75 | 1248.25 | 253762 | 10:30
2011-12-22 00:00:00 | 1248.25 | 1248.5 | 1244 | 1246 | 225742 | 11:30
2011-12-22 00:00:00 | 1246.25 | 1251.25 | 1245 | 1251 | 142302 | 12:30
2011-12-22 00:00:00 | 1251 | 1251.75 | 1249.75 | 1251.5 | 91544 | 13:30
2011-12-22 00:00:00 | 1251.25 | 1252.25 | 1249.75 | 1251.75 | 92041 | 14:30
2011-12-22 00:00:00 | 1251.75 | 1252.25 | 1249 | 1251.75 | 94364 | 15:30
2011-12-22 00:00:00 | 1251.75 | 1253.75 | 1249.5 | 1252 | 217115 | 16:15
2011-12-22 00:00:00 | 1252.25 | 1255 | 1251.5 | 1254.25 | 7973 | 17:30
2011-12-22 00:00:00 | 1253.75 | 1254.75 | 1253.75 | 1254.5 | 1225 | 18:30
2011-12-22 00:00:00 | 1254.5 | 1256.25 | 1254.25 | 1255.5 | 4380 | 19:30
2011-12-22 00:00:00 | 1255.5 | 1259.5 | 1255 | 1258.25 | 10153 | 20:30
2011-12-22 00:00:00 | 1258.25 | 1259.5 | 1258.25 | 1258.75 | 4345 | 21:30
2011-12-22 00:00:00 | 1258.75 | 1259.25 | 1258.25 | 1258.25 | 3174 | 22:30
2011-12-22 00:00:00 | 1258.25 | 1259.25 | 1258.25 | 1258.75 | 1722 | 23:30
2011-12-23 00:00:00 | 1258.75 | 1259 | 1258 | 1258.25 | 1212 | 00:30
2011-12-23 00:00:00 | 1258 | 1259.5 | 1258 | 1258.75 | 1844 | 01:30
2011-12-23 00:00:00 | 1258.75 | 1260.25 | 1257.75 | 1258.25 | 6235 | 02:30
2011-12-23 00:00:00 | 1258.25 | 1260.25 | 1257 | 1257.25 | 15724 | 03:30
2011-12-23 00:00:00 | 1257.25 | 1258 | 1255 | 1255.5 | 13134 | 04:30
2011-12-23 00:00:00 | 1255.5 | 1257.75 | 1255.5 | 1256.75 | 8333 | 05:30
2011-12-23 00:00:00 | 1256.5 | 1257.5 | 1255.75 | 1257 | 7240 | 06:30
2011-12-23 00:00:00 | 1257 | 1259.25 | 1256.75 | 1258.25 | 11177 | 07:30
2011-12-23 00:00:00 | 1258.5 | 1259 | 1257.75 | 1259 | 15109 | 08:30
2011-12-23 00:00:00 | 1274.25 | 1275.25 | 1270.5 | 1270.75 | 34949 | 09:30
2011-12-23 00:00:00 | 1270.75 | 1272 | 1267.75 | 1270.5 | 161766 | 10:30
2011-12-23 00:00:00 | 1270.5 | 1273.25 | 1269.75 | 1273.25 | 85436 | 11:30
2011-12-23 00:00:00 | 1273.25 | 1275.25 | 1273 | 1275 | 65246 | 12:30
2011-12-23 00:00:00 | 1275 | 1276.5 | 1274.25 | 1274.75 | 40684 | 13:30
2011-12-23 00:00:00 | 1274.5 | 1275.25 | 1274 | 1274 | 23109 | 14:30
2011-12-23 00:00:00 | 1274 | 1274.75 | 1273.5 | 1273.75 | 24471 | 15:30
2011-12-23 00:00:00 | 1273.75 | 1278.75 | 1273.75 | 1277.5 | 143904 | 16:15
2011-12-27 00:00:00 | 1278.5 | 1279 | 1277 | 1277.75 | 8724 | 06:30
2011-12-27 00:00:00 | 1277.75 | 1278.5 | 1275 | 1275.75 | 7871 | 07:30
2011-12-27 00:00:00 | 1275.75 | 1277.75 | 1274.5 | 1275.5 | 9395 | 08:30
2011-12-27 00:00:00 | 1275.25 | 1276.25 | 1274 | 1275.5 | 17546 | 09:30
2011-12-27 00:00:00 | 1275.5 | 1282 | 1274.25 | 1281.5 | 148836 | 10:30
2011-12-27 00:00:00 | 1281.75 | 1281.75 | 1277.25 | 1279.5 | 83541 | 11:30
2011-12-27 00:00:00 | 1279.5 | 1280.5 | 1278 | 1280.25 | 37945 | 12:30
2011-12-27 00:00:00 | 1280.25 | 1280.75 | 1278.75 | 1279.5 | 27030 | 13:30
2011-12-27 00:00:00 | 1279.25 | 1281.5 | 1279.25 | 1280 | 35049 | 14:30
2011-12-27 00:00:00 | 1280 | 1281.5 | 1279 | 1280.25 | 36111 | 15:30
2011-12-27 00:00:00 | 1280.5 | 1280.5 | 1277.5 | 1278.25 | 95245 | 16:15
2011-12-27 00:00:00 | 1278 | 1278.25 | 1277.25 | 1277.5 | 2609 | 17:30
2011-12-27 00:00:00 | 1277.25 | 1277.75 | 1276.5 | 1276.75 | 2024 | 18:30
2011-12-27 00:00:00 | 1276.75 | 1277.25 | 1275.75 | 1277 | 3750 | 19:30
2011-12-27 00:00:00 | 1276.75 | 1279 | 1276.5 | 1278.5 | 3998 | 20:30
2011-12-27 00:00:00 | 1278.5 | 1279 | 1278 | 1278.25 | 2225 | 21:30
2011-12-27 00:00:00 | 1278.5 | 1278.75 | 1277.5 | 1277.75 | 1315 | 22:30
2011-12-27 00:00:00 | 1277.75 | 1278.75 | 1276 | 1276 | 2947 | 23:30
2011-12-28 00:00:00 | 1276.25 | 1276.25 | 1274.25 | 1274.75 | 3688 | 00:30
2011-12-28 00:00:00 | 1274.75 | 1275.25 | 1274 | 1274.25 | 2019 | 01:30
2011-12-28 00:00:00 | 1274.25 | 1275.75 | 1272.25 | 1275.25 | 6112 | 02:30
2011-12-28 00:00:00 | 1275.25 | 1277.75 | 1274.5 | 1274.75 | 10315 | 03:30
2011-12-28 00:00:00 | 1274.75 | 1278.5 | 1273.5 | 1278 | 16185 | 04:30
2011-12-28 00:00:00 | 1277.75 | 1281 | 1277.25 | 1280.5 | 11062 | 05:30
2011-12-28 00:00:00 | 1280.5 | 1282 | 1280 | 1281 | 5949 | 06:30
2011-12-28 00:00:00 | 1281 | 1282.5 | 1280.75 | 1281.75 | 6516 | 07:30
2011-12-28 00:00:00 | 1281.75 | 1282 | 1280.5 | 1281 | 7438 | 08:30
2011-12-28 00:00:00 | 1280.75 | 1281.75 | 1277 | 1279 | 29642 | 09:30
2011-12-28 00:00:00 | 1278.75 | 1279.25 | 1267.25 | 1268 | 249997 | 10:30
2011-12-28 00:00:00 | 1268 | 1269 | 1264.75 | 1265 | 154223 | 11:30
2011-12-28 00:00:00 | 1265 | 1265.75 | 1262.25 | 1264.5 | 116075 | 12:30
2011-12-28 00:00:00 | 1264.75 | 1265.5 | 1262.75 | 1265.25 | 58672 | 13:30
2011-12-28 00:00:00 | 1265.25 | 1267 | 1263.25 | 1265 | 82607 | 14:30
2011-12-28 00:00:00 | 1265 | 1265.25 | 1261 | 1261.5 | 80468 | 15:30
2011-12-28 00:00:00 | 1261.75 | 1264.25 | 1261 | 1262.25 | 152167 | 16:15
2011-12-28 00:00:00 | 1262 | 1263.75 | 1261.75 | 1263.25 | 4532 | 17:30
2011-12-28 00:00:00 | 1263.5 | 1265 | 1263.25 | 1265 | 2464 | 18:30
2011-12-28 00:00:00 | 1265 | 1266 | 1263 | 1264.5 | 6625 | 19:30
2011-12-28 00:00:00 | 1264.5 | 1266 | 1264 | 1265.25 | 4317 | 20:30
2011-12-28 00:00:00 | 1265.5 | 1267 | 1265.25 | 1266.5 | 4039 | 21:30
2011-12-28 00:00:00 | 1266.5 | 1267.25 | 1266 | 1267 | 2045 | 22:30
2011-12-28 00:00:00 | 1267 | 1268 | 1266.75 | 1267.25 | 3123 | 23:30
2011-12-29 00:00:00 | 1267.25 | 1267.5 | 1266.75 | 1267.5 | 2030 | 00:30
2011-12-29 00:00:00 | 1267.25 | 1268.75 | 1266.75 | 1267.25 | 3079 | 01:30
2011-12-29 00:00:00 | 1267.25 | 1268.75 | 1266.5 | 1267.75 | 3876 | 02:30
2011-12-29 00:00:00 | 1268 | 1268.5 | 1265.75 | 1266 | 10314 | 03:30
2011-12-29 00:00:00 | 1266 | 1266.25 | 1262.25 | 1262.75 | 14001 | 04:30
2011-12-29 00:00:00 | 1262.75 | 1266.25 | 1262.5 | 1265 | 12411 | 05:30
2011-12-29 00:00:00 | 1265 | 1266.5 | 1263.5 | 1265.75 | 12096 | 06:30
2011-12-29 00:00:00 | 1265.75 | 1267.25 | 1264 | 1266 | 11558 | 07:30
2011-12-29 00:00:00 | 1266 | 1267.75 | 1265 | 1266 | 16735 | 08:30
2011-12-29 00:00:00 | 1266 | 1266.75 | 1265 | 1266.25 | 23652 | 09:30
2011-12-29 00:00:00 | 1266 | 1271.5 | 1265.5 | 1271 | 186005 | 10:30
2011-12-29 00:00:00 | 1270.75 | 1273 | 1268.75 | 1270.25 | 142875 | 11:30
2011-12-29 00:00:00 | 1270 | 1273.5 | 1270 | 1271.75 | 87077 | 12:30
2011-12-29 00:00:00 | 1272 | 1273.5 | 1270.25 | 1272 | 52889 | 13:30
2011-12-29 00:00:00 | 1271.75 | 1273.75 | 1271.5 | 1273 | 49694 | 14:30
2011-12-29 00:00:00 | 1272.75 | 1275 | 1272 | 1273.75 | 54720 | 15:30
2011-12-29 00:00:00 | 1273.75 | 1276.5 | 1273.5 | 1275.25 | 163270 | 16:15
2011-12-29 00:00:00 | 1274.75 | 1275.5 | 1273.75 | 1274.5 | 3455 | 17:30
2011-12-29 00:00:00 | 1274.5 | 1275 | 1274.5 | 1274.5 | 743 | 18:30
2011-12-29 00:00:00 | 1274.5 | 1275.75 | 1274.25 | 1274.75 | 2555 | 19:30
2011-12-29 00:00:00 | 1274.5 | 1275 | 1274 | 1274.5 | 2576 | 20:30
2011-12-29 00:00:00 | 1274.5 | 1275 | 1273.75 | 1274.25 | 2442 | 21:30
2011-12-29 00:00:00 | 1274.5 | 1274.5 | 1271.75 | 1272.25 | 3475 | 22:30
2011-12-29 00:00:00 | 1272.25 | 1273.25 | 1271.75 | 1272.25 | 1701 | 23:30
2011-12-30 00:00:00 | 1272.5 | 1272.75 | 1272 | 1272.5 | 1046 | 00:30
2011-12-30 00:00:00 | 1272.25 | 1273 | 1272 | 1273 | 1586 | 01:30
2011-12-30 00:00:00 | 1273 | 1277.5 | 1272.75 | 1276 | 5628 | 02:30
2011-12-30 00:00:00 | 1275.75 | 1277 | 1273.25 | 1273.5 | 12603 | 03:30
2011-12-30 00:00:00 | 1273.25 | 1275.5 | 1272.5 | 1274.5 | 18713 | 04:30
2011-12-30 00:00:00 | 1274.5 | 1276 | 1273.5 | 1275 | 7592 | 05:30
2011-12-30 00:00:00 | 1274.75 | 1277.75 | 1274.75 | 1276.75 | 13188 | 06:30
2011-12-30 00:00:00 | 1276.5 | 1278.5 | 1275.5 | 1278 | 12684 | 07:30
2011-12-30 00:00:00 | 1278 | 1278.25 | 1277 | 1277.5 | 9566 | 08:30
2011-12-30 00:00:00 | 1277.75 | 1277.75 | 1273.75 | 1274 | 20988 | 09:30
2011-12-30 00:00:00 | 1274 | 1277.25 | 1272.75 | 1274.75 | 93389 | 10:30
2011-12-30 00:00:00 | 1274.5 | 1276.5 | 1274 | 1276 | 79502 | 11:30
2011-12-30 00:00:00 | 1275.75 | 1276.25 | 1273.5 | 1274 | 68260 | 12:30
2011-12-30 00:00:00 | 1274 | 1274.75 | 1273.5 | 1273.75 | 29811 | 13:30
2011-12-30 00:00:00 | 1274 | 1274.75 | 1270.5 | 1271.75 | 36619 | 14:30
2011-12-30 00:00:00 | 1271.75 | 1274.25 | 1271.5 | 1273.5 | 43881 | 15:30
2011-12-30 00:00:00 | 1273.25 | 1273.75 | 1268.75 | 1271 | 218961 | 16:15
2012-01-03 00:00:00 | 1271 | 1276.25 | 1269 | 1273.25 | 61795 | 06:30
2012-01-03 00:00:00 | 1273.25 | 1274 | 1269.75 | 1269.75 | 31794 | 07:30
2012-01-03 00:00:00 | 1270 | 1270 | 1267 | 1267.5 | 35583 | 08:30
2012-01-03 00:00:00 | 1267.5 | 1271.25 | 1267 | 1269.75 | 56435 | 09:30
2012-01-03 00:00:00 | 1269.75 | 1276 | 1269.25 | 1274.25 | 349784 | 10:30
2012-01-03 00:00:00 | 1274 | 1275.75 | 1273.25 | 1274 | 199780 | 11:30
2012-01-03 00:00:00 | 1274 | 1274.75 | 1270.5 | 1271.75 | 146085 | 12:30
2012-01-03 00:00:00 | 1271.5 | 1271.75 | 1266.5 | 1268 | 151116 | 13:30
2012-01-03 00:00:00 | 1267.75 | 1270.75 | 1266.75 | 1270.5 | 101346 | 14:30
2012-01-03 00:00:00 | 1270.75 | 1273 | 1269 | 1270 | 141023 | 15:30
2012-01-03 00:00:00 | 1269.75 | 1272.25 | 1266.75 | 1268.5 | 288698 | 16:15
2012-01-03 00:00:00 | 1268.25 | 1270 | 1268 | 1269.75 | 6527 | 17:30
2012-01-03 00:00:00 | 1269.25 | 1269.75 | 1268.75 | 1269 | 2117 | 18:30
2012-01-03 00:00:00 | 1269 | 1269.75 | 1268.25 | 1268.75 | 4415 | 19:30
2012-01-03 00:00:00 | 1268.75 | 1269.5 | 1267.25 | 1267.75 | 4833 | 20:30
2012-01-03 00:00:00 | 1267.75 | 1269 | 1267.25 | 1268 | 3565 | 21:30
2012-01-03 00:00:00 | 1268 | 1268.5 | 1267.5 | 1267.75 | 3186 | 22:30
2012-01-03 00:00:00 | 1267.75 | 1268.25 | 1266.75 | 1267.75 | 4573 | 23:30
2012-01-04 00:00:00 | 1267.75 | 1268.25 | 1267.25 | 1268 | 3109 | 00:30
2012-01-04 00:00:00 | 1267.75 | 1268 | 1264.5 | 1264.75 | 7600 | 01:30
2012-01-04 00:00:00 | 1264.5 | 1266.25 | 1264 | 1264.75 | 9060 | 02:30
2012-01-04 00:00:00 | 1265 | 1270.75 | 1264.75 | 1269.25 | 31203 | 03:30
2012-01-04 00:00:00 | 1269 | 1270 | 1265.75 | 1269.75 | 29976 | 04:30
2012-01-04 00:00:00 | 1270 | 1271 | 1267.5 | 1267.75 | 21259 | 05:30
2012-01-04 00:00:00 | 1268 | 1269.5 | 1265.25 | 1265.25 | 20913 | 06:30
2012-01-04 00:00:00 | 1265.25 | 1267.75 | 1264.25 | 1265.75 | 29855 | 07:30
2012-01-04 00:00:00 | 1266 | 1266.5 | 1262.5 | 1263.5 | 36900 | 08:30
2012-01-04 00:00:00 | 1263.5 | 1265.5 | 1262.25 | 1264.25 | 46194 | 09:30
2012-01-04 00:00:00 | 1264 | 1266.5 | 1260.5 | 1261 | 293271 | 10:30
2012-01-04 00:00:00 | 1261.25 | 1264 | 1259 | 1263.25 | 235943 | 11:30
2012-01-04 00:00:00 | 1263.5 | 1268.25 | 1262.75 | 1267.75 | 171094 | 12:30
2012-01-04 00:00:00 | 1267.75 | 1268.25 | 1265.5 | 1266.25 | 91495 | 13:30
2012-01-04 00:00:00 | 1266.5 | 1269.25 | 1266.25 | 1268 | 96185 | 14:30
2012-01-04 00:00:00 | 1268 | 1270 | 1267 | 1268.25 | 96466 | 15:30
2012-01-04 00:00:00 | 1268.25 | 1270 | 1267.5 | 1269.5 | 166729 | 16:15
2012-01-04 00:00:00 | 1269.5 | 1270 | 1269 | 1269.25 | 4240 | 17:30
2012-01-04 00:00:00 | 1269.25 | 1269.25 | 1268.5 | 1269 | 3130 | 18:30
2012-01-04 00:00:00 | 1268.75 | 1269.25 | 1268 | 1268.5 | 3320 | 19:30
2012-01-04 00:00:00 | 1268.5 | 1269 | 1267.25 | 1268 | 5363 | 20:30
2012-01-04 00:00:00 | 1268 | 1269 | 1267.5 | 1268.25 | 2939 | 21:30
2012-01-04 00:00:00 | 1268.25 | 1269 | 1267.75 | 1268.25 | 3004 | 22:30
2012-01-04 00:00:00 | 1268.25 | 1268.25 | 1267.25 | 1267.5 | 2414 | 23:30
2012-01-05 00:00:00 | 1267.75 | 1267.75 | 1265.75 | 1267.5 | 4764 | 00:30
2012-01-05 00:00:00 | 1267.5 | 1268 | 1266.5 | 1267 | 1960 | 01:30
2012-01-05 00:00:00 | 1266.75 | 1267.5 | 1265.5 | 1266.25 | 5207 | 02:30
2012-01-05 00:00:00 | 1266 | 1269 | 1264.75 | 1264.75 | 21627 | 03:30
2012-01-05 00:00:00 | 1264.75 | 1265 | 1261.5 | 1262.5 | 37221 | 04:30
2012-01-05 00:00:00 | 1262.5 | 1264.25 | 1259.75 | 1261.5 | 31994 | 05:30
2012-01-05 00:00:00 | 1261.25 | 1261.5 | 1257.5 | 1259 | 32181 | 06:30
2012-01-05 00:00:00 | 1259 | 1262.25 | 1257 | 1262 | 29959 | 07:30
2012-01-05 00:00:00 | 1261.75 | 1268.75 | 1260 | 1266.5 | 83282 | 08:30
2012-01-05 00:00:00 | 1266.75 | 1268 | 1261.75 | 1262 | 77017 | 09:30
2012-01-05 00:00:00 | 1261.75 | 1263.5 | 1256 | 1262 | 401692 | 10:30
2012-01-05 00:00:00 | 1262 | 1265.5 | 1258.25 | 1265.25 | 229719 | 11:30
2012-01-05 00:00:00 | 1265.25 | 1268 | 1264.75 | 1267 | 182470 | 12:30
2012-01-05 00:00:00 | 1267.25 | 1272.25 | 1266.25 | 1272 | 138851 | 13:30
2012-01-05 00:00:00 | 1271.75 | 1274.25 | 1269.75 | 1270.5 | 157773 | 14:30
2012-01-05 00:00:00 | 1270.5 | 1272.25 | 1269.5 | 1271.25 | 134327 | 15:30
2012-01-05 00:00:00 | 1271.25 | 1273.25 | 1269 | 1269.5 | 220127 | 16:15
2012-01-05 00:00:00 | 1269.5 | 1269.5 | 1267.5 | 1268 | 13042 | 17:30
2012-01-05 00:00:00 | 1268.5 | 1268.75 | 1267.75 | 1268.5 | 2885 | 18:30
2012-01-05 00:00:00 | 1268.5 | 1270.5 | 1268.5 | 1269.25 | 5951 | 19:30
2012-01-05 00:00:00 | 1269.25 | 1269.75 | 1267.25 | 1268 | 8014 | 20:30
2012-01-05 00:00:00 | 1268 | 1268.5 | 1266.75 | 1267 | 10573 | 21:30
2012-01-05 00:00:00 | 1267.25 | 1267.75 | 1266.5 | 1267 | 4490 | 22:30
2012-01-05 00:00:00 | 1267 | 1267.25 | 1265.5 | 1265.75 | 4262 | 23:30
2012-01-06 00:00:00 | 1265.75 | 1266 | 1263 | 1264 | 9717 | 00:30
2012-01-06 00:00:00 | 1264 | 1267 | 1263.75 | 1267 | 5321 | 01:30
2012-01-06 00:00:00 | 1267 | 1268.5 | 1266 | 1268.25 | 5010 | 02:30
2012-01-06 00:00:00 | 1268.5 | 1270 | 1266.25 | 1268.5 | 17495 | 03:30
2012-01-06 00:00:00 | 1268.5 | 1271.25 | 1267.75 | 1269 | 19609 | 04:30
2012-01-06 00:00:00 | 1269 | 1271 | 1268.5 | 1270.75 | 8711 | 05:30
2012-01-06 00:00:00 | 1270.5 | 1270.75 | 1267 | 1269.5 | 17519 | 06:30
2012-01-06 00:00:00 | 1269.25 | 1272.75 | 1269 | 1271 | 19414 | 07:30
2012-01-06 00:00:00 | 1271 | 1273.25 | 1270.75 | 1272.5 | 40989 | 08:30
2012-01-06 00:00:00 | 1272.5 | 1278.5 | 1270.75 | 1273.5 | 187697 | 09:30
2012-01-06 00:00:00 | 1273.75 | 1273.75 | 1264.5 | 1267.25 | 392159 | 10:30
2012-01-06 00:00:00 | 1267.5 | 1272.25 | 1267.25 | 1271 | 267695 | 11:30
2012-01-06 00:00:00 | 1270.75 | 1273.5 | 1270.5 | 1272 | 161799 | 12:30
2012-01-06 00:00:00 | 1272 | 1272.75 | 1268.75 | 1269 | 103895 | 13:30
2012-01-06 00:00:00 | 1269 | 1273.25 | 1268 | 1271.75 | 99709 | 14:30
2012-01-06 00:00:00 | 1271.5 | 1272.25 | 1269 | 1269.75 | 68496 | 15:30
2012-01-06 00:00:00 | 1270 | 1271.25 | 1268 | 1270.25 | 216843 | 16:15
2012-01-08 00:00:00 | 1271 | 1271 | 1264.75 | 1265.75 | 9152 | 18:30
2012-01-08 00:00:00 | 1265.75 | 1266 | 1263.75 | 1264.75 | 7534 | 19:30
2012-01-08 00:00:00 | 1264.5 | 1266.25 | 1263.75 | 1265.75 | 5291 | 20:30
2012-01-08 00:00:00 | 1265.75 | 1266.25 | 1263.5 | 1264.75 | 6834 | 21:30
2012-01-08 00:00:00 | 1264.75 | 1266.75 | 1264.5 | 1266.25 | 5133 | 22:30
2012-01-08 00:00:00 | 1266.25 | 1266.5 | 1264.25 | 1265.25 | 4259 | 23:30
2012-01-09 00:00:00 | 1265.5 | 1266.25 | 1264.5 | 1264.75 | 2558 | 00:30
2012-01-09 00:00:00 | 1264.75 | 1266.25 | 1264 | 1266 | 2770 | 01:30
2012-01-09 00:00:00 | 1266 | 1267.75 | 1265.75 | 1267.5 | 8328 | 02:30
2012-01-09 00:00:00 | 1267.5 | 1272.5 | 1267.25 | 1270.75 | 25327 | 03:30
2012-01-09 00:00:00 | 1271 | 1273.5 | 1267.5 | 1268.75 | 31026 | 04:30
2012-01-09 00:00:00 | 1268.75 | 1272 | 1268.5 | 1270 | 22331 | 05:30
2012-01-09 00:00:00 | 1270 | 1271.75 | 1268 | 1269 | 16109 | 06:30
2012-01-09 00:00:00 | 1269.25 | 1271.25 | 1268 | 1270.25 | 20155 | 07:30
2012-01-09 00:00:00 | 1270.5 | 1274 | 1269.5 | 1272.75 | 58022 | 08:30
2012-01-09 00:00:00 | 1272.75 | 1273.25 | 1270.25 | 1271.75 | 46412 | 09:30
2012-01-09 00:00:00 | 1271.75 | 1273 | 1267.5 | 1273 | 279923 | 10:30
2012-01-09 00:00:00 | 1272.75 | 1273.5 | 1265.75 | 1267.75 | 270807 | 11:30
2012-01-09 00:00:00 | 1267.75 | 1270.75 | 1266.75 | 1270.25 | 141996 | 12:30
2012-01-09 00:00:00 | 1270.5 | 1271.5 | 1269.5 | 1271.25 | 90223 | 13:30
2012-01-09 00:00:00 | 1271.25 | 1272.75 | 1270 | 1272.25 | 94578 | 14:30
2012-01-09 00:00:00 | 1272 | 1273.5 | 1271 | 1271.75 | 101296 | 15:30
2012-01-09 00:00:00 | 1271.75 | 1273.5 | 1271.25 | 1271.75 | 186752 | 16:15
2012-01-09 00:00:00 | 1271.25 | 1272 | 1270.75 | 1271.75 | 6855 | 17:30
2012-01-09 00:00:00 | 1272 | 1272.25 | 1271.25 | 1272.25 | 2630 | 18:30
2012-01-09 00:00:00 | 1272 | 1275.25 | 1272 | 1274.25 | 11282 | 19:30
2012-01-09 00:00:00 | 1274.25 | 1274.5 | 1273.25 | 1274 | 4975 | 20:30
2012-01-09 00:00:00 | 1273.75 | 1275.75 | 1273.75 | 1275.25 | 7600 | 21:30
2012-01-09 00:00:00 | 1275 | 1276.25 | 1274.75 | 1276 | 3984 | 22:30
2012-01-09 00:00:00 | 1276 | 1276.25 | 1275 | 1276.25 | 4790 | 23:30
2012-01-10 00:00:00 | 1276.25 | 1278 | 1276 | 1277.75 | 9288 | 00:30
2012-01-10 00:00:00 | 1277.75 | 1278.25 | 1277.25 | 1278 | 4743 | 01:30
2012-01-10 00:00:00 | 1278 | 1279 | 1277.5 | 1278.25 | 7885 | 02:30
2012-01-10 00:00:00 | 1278.25 | 1280.25 | 1276 | 1279.75 | 30889 | 03:30
2012-01-10 00:00:00 | 1280 | 1281 | 1278 | 1280.75 | 30793 | 04:30
2012-01-10 00:00:00 | 1280.75 | 1283.75 | 1280.5 | 1283 | 32233 | 05:30
2012-01-10 00:00:00 | 1282.75 | 1285 | 1282.25 | 1284 | 25883 | 06:30
2012-01-10 00:00:00 | 1284 | 1284.5 | 1282.5 | 1284 | 16415 | 07:30
2012-01-10 00:00:00 | 1284.25 | 1286.25 | 1283.5 | 1286 | 39986 | 08:30
2012-01-10 00:00:00 | 1286.25 | 1286.25 | 1284.25 | 1285.75 | 41634 | 09:30
2012-01-10 00:00:00 | 1285.75 | 1288.25 | 1283.25 | 1286 | 316724 | 10:30
2012-01-10 00:00:00 | 1285.75 | 1287.5 | 1283.5 | 1286 | 239070 | 11:30
2012-01-10 00:00:00 | 1286 | 1286.5 | 1281.25 | 1281.5 | 159950 | 12:30
2012-01-10 00:00:00 | 1281.75 | 1283.25 | 1281.25 | 1282.25 | 101406 | 13:30
2012-01-10 00:00:00 | 1282.25 | 1284.75 | 1282 | 1283.75 | 95758 | 14:30
2012-01-10 00:00:00 | 1283.75 | 1285.5 | 1283 | 1283.5 | 99883 | 15:30
2012-01-10 00:00:00 | 1283.5 | 1283.75 | 1281.5 | 1282.5 | 236416 | 16:15
2012-01-10 00:00:00 | 1282.25 | 1283.25 | 1279.5 | 1281.25 | 14987 | 17:30
2012-01-10 00:00:00 | 1280.75 | 1281.75 | 1280.5 | 1281.5 | 2361 | 18:30
2012-01-10 00:00:00 | 1281.5 | 1281.5 | 1279.5 | 1280 | 5084 | 19:30
2012-01-10 00:00:00 | 1280 | 1280.25 | 1278.5 | 1279 | 7054 | 20:30
2012-01-10 00:00:00 | 1279 | 1280 | 1278.25 | 1278.75 | 7132 | 21:30
2012-01-10 00:00:00 | 1278.75 | 1279 | 1278 | 1278.75 | 3804 | 22:30
2012-01-10 00:00:00 | 1279 | 1279.5 | 1278.25 | 1279 | 2914 | 23:30
2012-01-11 00:00:00 | 1279 | 1279.75 | 1278 | 1279.75 | 3426 | 00:30
2012-01-11 00:00:00 | 1279.5 | 1280.25 | 1279 | 1280 | 3510 | 01:30
2012-01-11 00:00:00 | 1279.75 | 1281.75 | 1279.75 | 1280.75 | 4600 | 02:30
2012-01-11 00:00:00 | 1280.75 | 1283.5 | 1280.25 | 1282.5 | 16361 | 03:30
2012-01-11 00:00:00 | 1282.25 | 1283.25 | 1280.75 | 1283 | 18792 | 04:30
2012-01-11 00:00:00 | 1283 | 1284 | 1281.75 | 1282.5 | 19408 | 05:30
2012-01-11 00:00:00 | 1282.5 | 1283 | 1278.25 | 1278.25 | 21231 | 06:30
2012-01-11 00:00:00 | 1278.25 | 1279.5 | 1275.5 | 1278.25 | 45882 | 07:30
2012-01-11 00:00:00 | 1278.25 | 1281.25 | 1276.75 | 1277.5 | 54764 | 08:30
2012-01-11 00:00:00 | 1277.5 | 1280.5 | 1277 | 1279.25 | 68653 | 09:30
2012-01-11 00:00:00 | 1279 | 1282.5 | 1277 | 1280.5 | 328288 | 10:30
2012-01-11 00:00:00 | 1280.5 | 1283.25 | 1278.25 | 1278.75 | 317438 | 11:30
2012-01-11 00:00:00 | 1278.75 | 1282.5 | 1278.5 | 1280.75 | 211157 | 12:30
2012-01-11 00:00:00 | 1281 | 1283 | 1280 | 1282.75 | 122879 | 13:30
2012-01-11 00:00:00 | 1283 | 1284.25 | 1280.25 | 1281.5 | 195529 | 14:30
2012-01-11 00:00:00 | 1281.25 | 1285.75 | 1281 | 1285.25 | 133689 | 15:30
2012-01-11 00:00:00 | 1285.5 | 1285.75 | 1283.5 | 1284.25 | 188669 | 16:15
2012-01-11 00:00:00 | 1284.5 | 1284.75 | 1283.5 | 1284.5 | 5258 | 17:30
2012-01-11 00:00:00 | 1284.5 | 1285 | 1284 | 1284.25 | 1584 | 18:30
2012-01-11 00:00:00 | 1284.25 | 1284.5 | 1283 | 1283 | 4267 | 19:30
2012-01-11 00:00:00 | 1283 | 1283.75 | 1282.25 | 1282.25 | 4957 | 20:30
2012-01-11 00:00:00 | 1282.25 | 1284.25 | 1282 | 1283.5 | 6568 | 21:30
2012-01-11 00:00:00 | 1283.5 | 1284 | 1282.25 | 1282.5 | 3835 | 22:30
2012-01-11 00:00:00 | 1282.5 | 1283 | 1282.25 | 1283 | 2154 | 23:30
2012-01-12 00:00:00 | 1283 | 1283.25 | 1282.25 | 1283.25 | 2367 | 00:30
2012-01-12 00:00:00 | 1283 | 1283.75 | 1282.75 | 1283 | 1684 | 01:30
2012-01-12 00:00:00 | 1283.25 | 1283.75 | 1282.5 | 1282.5 | 2537 | 02:30
2012-01-12 00:00:00 | 1282.5 | 1283.25 | 1281.75 | 1283.25 | 13182 | 03:30
2012-01-12 00:00:00 | 1283.25 | 1284 | 1281.25 | 1283.75 | 18808 | 04:30
2012-01-12 00:00:00 | 1283.5 | 1290 | 1283.25 | 1288.5 | 41245 | 05:30
2012-01-12 00:00:00 | 1288.5 | 1291 | 1288 | 1290.25 | 28470 | 06:30
2012-01-12 00:00:00 | 1290 | 1293.25 | 1288.75 | 1291.25 | 40336 | 07:30
2012-01-12 00:00:00 | 1291.25 | 1293.75 | 1290.25 | 1290.75 | 45125 | 08:30
2012-01-12 00:00:00 | 1290.5 | 1290.5 | 1285.25 | 1287.75 | 125039 | 09:30
2012-01-12 00:00:00 | 1287.75 | 1289 | 1278.75 | 1280.5 | 414852 | 10:30
2012-01-12 00:00:00 | 1280.25 | 1281.5 | 1277 | 1281.25 | 301562 | 11:30
2012-01-12 00:00:00 | 1281.25 | 1283.5 | 1280.25 | 1283.25 | 150918 | 12:30
2012-01-12 00:00:00 | 1283.25 | 1286.25 | 1282.75 | 1284.75 | 123736 | 13:30
2012-01-12 00:00:00 | 1285 | 1285.25 | 1282.75 | 1284.25 | 89424 | 14:30
2012-01-12 00:00:00 | 1284 | 1287.75 | 1284 | 1286.75 | 125062 | 15:30
2012-01-12 00:00:00 | 1287 | 1288.5 | 1286 | 1288.5 | 200218 | 16:15
2012-01-12 00:00:00 | 1288.25 | 1288.5 | 1287.5 | 1288 | 6605 | 17:30
2012-01-12 00:00:00 | 1287.75 | 1288.25 | 1287.5 | 1288 | 2997 | 18:30
2012-01-12 00:00:00 | 1288 | 1289 | 1288 | 1288.75 | 2929 | 19:30
2012-01-12 00:00:00 | 1288.75 | 1290.5 | 1288.5 | 1288.75 | 6418 | 20:30
2012-01-12 00:00:00 | 1288.75 | 1289.25 | 1287.5 | 1287.75 | 3734 | 21:30
2012-01-12 00:00:00 | 1287.75 | 1288.25 | 1287.25 | 1287.5 | 3007 | 22:30
2012-01-12 00:00:00 | 1287.5 | 1288 | 1287.25 | 1288 | 1924 | 23:30
2012-01-13 00:00:00 | 1288 | 1288.75 | 1287.5 | 1288.75 | 2134 | 00:30
2012-01-13 00:00:00 | 1288.75 | 1291.25 | 1288.5 | 1290.5 | 6691 | 01:30
2012-01-13 00:00:00 | 1290.5 | 1291.25 | 1289.25 | 1289.75 | 5618 | 02:30
2012-01-13 00:00:00 | 1289.75 | 1291 | 1289 | 1290.75 | 14990 | 03:30
2012-01-13 00:00:00 | 1290.75 | 1290.75 | 1287.25 | 1288.5 | 22144 | 04:30
2012-01-13 00:00:00 | 1288.5 | 1290 | 1285.5 | 1287.25 | 35126 | 05:30
2012-01-13 00:00:00 | 1287.25 | 1288.5 | 1285.5 | 1287.75 | 25878 | 06:30
2012-01-13 00:00:00 | 1287.75 | 1288 | 1284.5 | 1286 | 29299 | 07:30
2012-01-13 00:00:00 | 1286 | 1286.75 | 1283 | 1284.25 | 41118 | 08:30
2012-01-13 00:00:00 | 1284 | 1284.5 | 1276 | 1278 | 134893 | 09:30
2012-01-13 00:00:00 | 1278 | 1279 | 1269 | 1272.75 | 590078 | 10:30
2012-01-13 00:00:00 | 1272.75 | 1277.5 | 1271.25 | 1277 | 334070 | 11:30
2012-01-13 00:00:00 | 1277.25 | 1279 | 1274.25 | 1274.5 | 211890 | 12:30
2012-01-13 00:00:00 | 1274.5 | 1275.75 | 1272 | 1273.25 | 109187 | 13:30
2012-01-13 00:00:00 | 1273.5 | 1277.75 | 1272.5 | 1277.25 | 112810 | 14:30
2012-01-13 00:00:00 | 1277.25 | 1280.5 | 1276.25 | 1279.75 | 138868 | 15:30
2012-01-13 00:00:00 | 1279.75 | 1286 | 1279.25 | 1285.75 | 272107 | 16:15
2012-01-15 00:00:00 | 1281.5 | 1284 | 1281 | 1283.75 | 10554 | 18:30
2012-01-15 00:00:00 | 1283.75 | 1284 | 1279.75 | 1280 | 8699 | 19:30
2012-01-15 00:00:00 | 1280.25 | 1280.75 | 1278.25 | 1278.25 | 6019 | 20:30
2012-01-15 00:00:00 | 1278.5 | 1279.25 | 1277.75 | 1278.75 | 5695 | 21:30
2012-01-15 00:00:00 | 1278.75 | 1280 | 1278 | 1279.5 | 3687 | 22:30
2012-01-15 00:00:00 | 1279.5 | 1279.75 | 1277.5 | 1277.75 | 2784 | 23:30
2012-01-16 00:00:00 | 1277.75 | 1279.25 | 1277.5 | 1279 | 2229 | 00:30
2012-01-16 00:00:00 | 1279 | 1279.5 | 1277.75 | 1279 | 1963 | 01:30
2012-01-16 00:00:00 | 1279 | 1280.75 | 1278 | 1280.5 | 4442 | 02:30
2012-01-16 00:00:00 | 1280.5 | 1283 | 1277.5 | 1282.5 | 18402 | 03:30
2012-01-16 00:00:00 | 1282.75 | 1284.5 | 1280.25 | 1281.75 | 20617 | 04:30
2012-01-16 00:00:00 | 1282 | 1282.5 | 1278.5 | 1280.5 | 15532 | 05:30
2012-01-16 00:00:00 | 1280.75 | 1283.5 | 1279 | 1283.25 | 13398 | 06:30
2012-01-16 00:00:00 | 1283.25 | 1284.5 | 1282.75 | 1284.25 | 11189 | 07:30
2012-01-16 00:00:00 | 1284 | 1284.5 | 1282 | 1282.5 | 8438 | 08:30
2012-01-16 00:00:00 | 1282.75 | 1284 | 1282.25 | 1283.25 | 7058 | 09:30
2012-01-16 00:00:00 | 1283.5 | 1285.25 | 1282.25 | 1283.75 | 13953 | 10:30
2012-01-16 00:00:00 | 1283.75 | 1288.5 | 1283.25 | 1287.75 | 20963 | 11:30
2012-01-16 00:00:00 | 1286.75 | 1286.75 | 1284.5 | 1284.5 | 4495 | 18:30
2012-01-16 00:00:00 | 1284.5 | 1287.75 | 1284.5 | 1287.25 | 4369 | 19:30
2012-01-16 00:00:00 | 1287.25 | 1287.75 | 1286.75 | 1287 | 4169 | 20:30
2012-01-16 00:00:00 | 1287 | 1291.5 | 1286.75 | 1290.75 | 14917 | 21:30
2012-01-16 00:00:00 | 1291 | 1293.5 | 1290 | 1292.75 | 11120 | 22:30
2012-01-16 00:00:00 | 1292.75 | 1294.25 | 1292.5 | 1293 | 7447 | 23:30
2012-01-17 00:00:00 | 1293 | 1293.25 | 1292.25 | 1293.25 | 3467 | 00:30
2012-01-17 00:00:00 | 1293.25 | 1295.5 | 1293 | 1294.5 | 9277 | 01:30
2012-01-17 00:00:00 | 1294.25 | 1296 | 1294 | 1295.75 | 12154 | 02:30
2012-01-17 00:00:00 | 1295.75 | 1297 | 1294.25 | 1295 | 34715 | 03:30
2012-01-17 00:00:00 | 1294.75 | 1296.75 | 1293.5 | 1296.25 | 23050 | 04:30
2012-01-17 00:00:00 | 1296.25 | 1298.75 | 1296.25 | 1297.75 | 27649 | 05:30
2012-01-17 00:00:00 | 1297.75 | 1298 | 1295.25 | 1295.75 | 20298 | 06:30
2012-01-17 00:00:00 | 1296 | 1297.25 | 1294.5 | 1297 | 22275 | 07:30
2012-01-17 00:00:00 | 1296.75 | 1297.25 | 1295 | 1296.5 | 37003 | 08:30
2012-01-17 00:00:00 | 1296.5 | 1297.25 | 1291.75 | 1292.5 | 85074 | 09:30
2012-01-17 00:00:00 | 1292.75 | 1295.25 | 1289.25 | 1291.5 | 344499 | 10:30
2012-01-17 00:00:00 | 1291.25 | 1292.5 | 1289 | 1292.25 | 246396 | 11:30
2012-01-17 00:00:00 | 1292.25 | 1293.25 | 1291.25 | 1292 | 160222 | 12:30
2012-01-17 00:00:00 | 1292 | 1292.25 | 1288.75 | 1290.75 | 91039 | 13:30
2012-01-17 00:00:00 | 1290.5 | 1291.25 | 1289.25 | 1289.25 | 72132 | 14:30
2012-01-17 00:00:00 | 1289.5 | 1289.75 | 1282.25 | 1284.75 | 196642 | 15:30
2012-01-17 00:00:00 | 1284.5 | 1286.25 | 1283.5 | 1285.75 | 228150 | 16:15
2012-01-17 00:00:00 | 1285.25 | 1287.5 | 1285.25 | 1286.75 | 7637 | 17:30
2012-01-17 00:00:00 | 1286.5 | 1287 | 1286.25 | 1287 | 1905 | 18:30
2012-01-17 00:00:00 | 1287 | 1288 | 1286.5 | 1287 | 5379 | 19:30
2012-01-17 00:00:00 | 1287 | 1287.5 | 1286.25 | 1286.25 | 5936 | 20:30
2012-01-17 00:00:00 | 1286.25 | 1286.75 | 1285.75 | 1286.25 | 5248 | 21:30
2012-01-17 00:00:00 | 1286.25 | 1287.25 | 1285.75 | 1287 | 3717 | 22:30
2012-01-17 00:00:00 | 1287 | 1290.25 | 1286.75 | 1290 | 8122 | 23:30
2012-01-18 00:00:00 | 1290 | 1290.25 | 1289 | 1289 | 2624 | 00:30
2012-01-18 00:00:00 | 1289 | 1289.5 | 1286.5 | 1286.75 | 4772 | 01:30
2012-01-18 00:00:00 | 1286.5 | 1288.25 | 1286 | 1288 | 5761 | 02:30
2012-01-18 00:00:00 | 1288 | 1289.5 | 1284.5 | 1285.25 | 20451 | 03:30
2012-01-18 00:00:00 | 1285 | 1286.75 | 1283 | 1285.25 | 27948 | 04:30
2012-01-18 00:00:00 | 1285.5 | 1294.25 | 1285 | 1292.25 | 59656 | 05:30
2012-01-18 00:00:00 | 1292 | 1293.5 | 1289 | 1290.25 | 29671 | 06:30
2012-01-18 00:00:00 | 1290.25 | 1291.25 | 1286.75 | 1287.5 | 29142 | 07:30
2012-01-18 00:00:00 | 1287.5 | 1290 | 1286.75 | 1288.25 | 52003 | 08:30
2012-01-18 00:00:00 | 1288.25 | 1289.75 | 1283.25 | 1285 | 88867 | 09:30
2012-01-18 00:00:00 | 1285.25 | 1293.75 | 1282.75 | 1293 | 400439 | 10:30
2012-01-18 00:00:00 | 1293.25 | 1294.75 | 1291.75 | 1292.25 | 292568 | 11:30
2012-01-18 00:00:00 | 1292.25 | 1296 | 1290.5 | 1295.75 | 273164 | 12:30
2012-01-18 00:00:00 | 1295.75 | 1297 | 1295 | 1296 | 155869 | 13:30
2012-01-18 00:00:00 | 1296 | 1298.25 | 1294.25 | 1298.25 | 120488 | 14:30
2012-01-18 00:00:00 | 1298.25 | 1300.5 | 1296 | 1299 | 167092 | 15:30
2012-01-18 00:00:00 | 1299.25 | 1300 | 1298 | 1299 | 233516 | 16:15
2012-01-18 00:00:00 | 1299 | 1299.5 | 1298.25 | 1299.5 | 8140 | 17:30
2012-01-18 00:00:00 | 1299.5 | 1300 | 1299 | 1299.5 | 2923 | 18:30
2012-01-18 00:00:00 | 1299.75 | 1299.75 | 1298.5 | 1298.5 | 3718 | 19:30
2012-01-18 00:00:00 | 1298.75 | 1299.5 | 1297.75 | 1298.25 | 6586 | 20:30
2012-01-18 00:00:00 | 1298.25 | 1300 | 1297.5 | 1299.5 | 5696 | 21:30
2012-01-18 00:00:00 | 1299.5 | 1303.75 | 1299.5 | 1301 | 12736 | 22:30
2012-01-18 00:00:00 | 1300.75 | 1301.25 | 1298.5 | 1298.5 | 4545 | 23:30
2012-01-19 00:00:00 | 1298.75 | 1299.25 | 1298 | 1299 | 4582 | 00:30
2012-01-19 00:00:00 | 1298.75 | 1299.25 | 1298.25 | 1298.75 | 2555 | 01:30
2012-01-19 00:00:00 | 1298.5 | 1299 | 1297.5 | 1298.25 | 4620 | 02:30
2012-01-19 00:00:00 | 1298 | 1298.25 | 1296 | 1296.5 | 21795 | 03:30
2012-01-19 00:00:00 | 1296.5 | 1299 | 1295.5 | 1296.75 | 21546 | 04:30
2012-01-19 00:00:00 | 1297 | 1299 | 1295.75 | 1298.25 | 21304 | 05:30
2012-01-19 00:00:00 | 1298 | 1300 | 1297.75 | 1299.25 | 17057 | 06:30
2012-01-19 00:00:00 | 1299 | 1302.75 | 1298.75 | 1302.5 | 33791 | 07:30
2012-01-19 00:00:00 | 1302.5 | 1305 | 1302.5 | 1303.5 | 61032 | 08:30
2012-01-19 00:00:00 | 1303.75 | 1305.5 | 1301.75 | 1304 | 88183 | 09:30
2012-01-19 00:00:00 | 1304 | 1304.5 | 1299.75 | 1303.25 | 278838 | 10:30
2012-01-19 00:00:00 | 1303.25 | 1306.75 | 1302.75 | 1306.25 | 286654 | 11:30
2012-01-19 00:00:00 | 1306.5 | 1307.25 | 1305.25 | 1305.5 | 232517 | 12:30
2012-01-19 00:00:00 | 1305.75 | 1307.75 | 1304.5 | 1307.25 | 144172 | 13:30
2012-01-19 00:00:00 | 1307.25 | 1307.75 | 1305.5 | 1306.25 | 134132 | 14:30
2012-01-19 00:00:00 | 1306.25 | 1306.75 | 1303.75 | 1306 | 191631 | 15:30
2012-01-19 00:00:00 | 1306 | 1307.25 | 1302.25 | 1306.5 | 246329 | 16:15
2012-01-19 00:00:00 | 1306.25 | 1307.25 | 1305.5 | 1306 | 11990 | 17:30
2012-01-19 00:00:00 | 1306 | 1306.5 | 1305.25 | 1305.25 | 3057 | 18:30
2012-01-19 00:00:00 | 1305.5 | 1306.25 | 1305 | 1305.5 | 3755 | 19:30
2012-01-19 00:00:00 | 1305.5 | 1306 | 1305 | 1306 | 3730 | 20:30
2012-01-19 00:00:00 | 1305.75 | 1306.25 | 1305 | 1305 | 4389 | 21:30
2012-01-19 00:00:00 | 1305 | 1305.25 | 1304.25 | 1304.25 | 4182 | 22:30
2012-01-19 00:00:00 | 1304.25 | 1305.25 | 1303.75 | 1305 | 3245 | 23:30
2012-01-20 00:00:00 | 1305 | 1306.25 | 1304.5 | 1306 | 2917 | 00:30
2012-01-20 00:00:00 | 1306 | 1307.75 | 1306 | 1307 | 4700 | 01:30
2012-01-20 00:00:00 | 1307 | 1307.25 | 1305.5 | 1306.75 | 4116 | 02:30
2012-01-20 00:00:00 | 1306.5 | 1307.5 | 1304 | 1304.25 | 17947 | 03:30
2012-01-20 00:00:00 | 1304.25 | 1304.5 | 1302.25 | 1302.5 | 30208 | 04:30
2012-01-20 00:00:00 | 1302.25 | 1305.25 | 1301.5 | 1304.75 | 26655 | 05:30
2012-01-20 00:00:00 | 1304.5 | 1305.75 | 1302.5 | 1303.75 | 26328 | 06:30
2012-01-20 00:00:00 | 1303.75 | 1305.25 | 1302.5 | 1304.75 | 31461 | 07:30
2012-01-20 00:00:00 | 1304.75 | 1306 | 1302.75 | 1303.25 | 31631 | 08:30
2012-01-20 00:00:00 | 1303.25 | 1305 | 1302.25 | 1304.25 | 78722 | 09:30
2012-01-20 00:00:00 | 1304.5 | 1305.75 | 1301.75 | 1305 | 298709 | 10:30
2012-01-20 00:00:00 | 1304.75 | 1305.25 | 1301.5 | 1302.5 | 216129 | 11:30
2012-01-20 00:00:00 | 1302.5 | 1304 | 1301 | 1303.5 | 129655 | 12:30
2012-01-20 00:00:00 | 1303.25 | 1306 | 1303.25 | 1305.25 | 105816 | 13:30
2012-01-20 00:00:00 | 1305.5 | 1305.5 | 1303 | 1303.25 | 83607 | 14:30
2012-01-20 00:00:00 | 1303 | 1305.25 | 1302 | 1304.75 | 79145 | 15:30
2012-01-20 00:00:00 | 1304.75 | 1308 | 1304 | 1307.5 | 209229 | 16:15
2012-01-22 00:00:00 | 1307.5 | 1308 | 1306.25 | 1307.25 | 9616 | 18:30
2012-01-22 00:00:00 | 1307.5 | 1307.5 | 1305 | 1306 | 8377 | 19:30
2012-01-22 00:00:00 | 1306 | 1307.5 | 1306 | 1307 | 2985 | 20:30
2012-01-22 00:00:00 | 1307 | 1307.25 | 1305 | 1305.75 | 4740 | 21:30
2012-01-22 00:00:00 | 1305.75 | 1307.25 | 1305.25 | 1307.25 | 2173 | 22:30
2012-01-22 00:00:00 | 1307.25 | 1307.5 | 1306.5 | 1307.25 | 2222 | 23:30
2012-01-23 00:00:00 | 1307 | 1307.75 | 1306.5 | 1307.25 | 4375 | 00:30
2012-01-23 00:00:00 | 1307.5 | 1308 | 1306.75 | 1306.75 | 2481 | 01:30
2012-01-23 00:00:00 | 1307 | 1307.5 | 1306 | 1306.5 | 5467 | 02:30
2012-01-23 00:00:00 | 1306.5 | 1309.25 | 1305.75 | 1308.5 | 18251 | 03:30
2012-01-23 00:00:00 | 1308.75 | 1309.75 | 1305 | 1307 | 26072 | 04:30
2012-01-23 00:00:00 | 1307 | 1307.75 | 1305.75 | 1306.25 | 12518 | 05:30
2012-01-23 00:00:00 | 1306.5 | 1313.75 | 1306.25 | 1313.25 | 42955 | 06:30
2012-01-23 00:00:00 | 1313.25 | 1314 | 1311.25 | 1311.75 | 29877 | 07:30
2012-01-23 00:00:00 | 1311.5 | 1313.25 | 1310 | 1310.25 | 32963 | 08:30
2012-01-23 00:00:00 | 1310.25 | 1311.5 | 1309.5 | 1310.75 | 42275 | 09:30
2012-01-23 00:00:00 | 1310.75 | 1318.25 | 1310.25 | 1315.75 | 304911 | 10:30
2012-01-23 00:00:00 | 1316 | 1316.75 | 1311.5 | 1312.5 | 249434 | 11:30
2012-01-23 00:00:00 | 1312.5 | 1313.25 | 1305.25 | 1307.5 | 303076 | 12:30
2012-01-23 00:00:00 | 1307.5 | 1309.5 | 1307 | 1309 | 96802 | 13:30
2012-01-23 00:00:00 | 1309.25 | 1311 | 1308.5 | 1310 | 84435 | 14:30
2012-01-23 00:00:00 | 1310 | 1313 | 1308 | 1312.5 | 141159 | 15:30
2012-01-23 00:00:00 | 1312.5 | 1314 | 1310 | 1311.25 | 167781 | 16:15
2012-01-23 00:00:00 | 1311.25 | 1311.5 | 1310 | 1310 | 8906 | 17:30
2012-01-23 00:00:00 | 1310.5 | 1310.75 | 1310 | 1310.5 | 2925 | 18:30
2012-01-23 00:00:00 | 1310.5 | 1311.25 | 1310 | 1310.25 | 3399 | 19:30
2012-01-23 00:00:00 | 1310.25 | 1310.5 | 1308.75 | 1308.75 | 3395 | 20:30
2012-01-23 00:00:00 | 1308.75 | 1309 | 1306.25 | 1307 | 8014 | 21:30
2012-01-23 00:00:00 | 1306.75 | 1307 | 1306.25 | 1306.25 | 2404 | 22:30
2012-01-23 00:00:00 | 1306.25 | 1307 | 1305.25 | 1306.5 | 5657 | 23:30
2012-01-24 00:00:00 | 1306.75 | 1307.25 | 1306.25 | 1307 | 2126 | 00:30
2012-01-24 00:00:00 | 1307 | 1308 | 1306.75 | 1308 | 2732 | 01:30
2012-01-24 00:00:00 | 1307.75 | 1308.75 | 1306.75 | 1308 | 4135 | 02:30
2012-01-24 00:00:00 | 1308 | 1308.25 | 1303.75 | 1306 | 30850 | 03:30
2012-01-24 00:00:00 | 1305.75 | 1309 | 1304.75 | 1307.75 | 34506 | 04:30
2012-01-24 00:00:00 | 1308 | 1308.25 | 1304.5 | 1306.25 | 22774 | 05:30
2012-01-24 00:00:00 | 1306 | 1306 | 1303 | 1303.5 | 30447 | 06:30
2012-01-24 00:00:00 | 1303.5 | 1306 | 1302.5 | 1305.5 | 33236 | 07:30
2012-01-24 00:00:00 | 1305.5 | 1306 | 1303 | 1304.75 | 32888 | 08:30
2012-01-24 00:00:00 | 1305 | 1305.25 | 1302.25 | 1303.75 | 73557 | 09:30
2012-01-24 00:00:00 | 1303.5 | 1306.75 | 1301.5 | 1305.25 | 310225 | 10:30
2012-01-24 00:00:00 | 1305.5 | 1309.75 | 1304.5 | 1309.25 | 250834 | 11:30
2012-01-24 00:00:00 | 1309.5 | 1309.75 | 1307.25 | 1307.75 | 151164 | 12:30
2012-01-24 00:00:00 | 1308 | 1309.75 | 1306.75 | 1307.5 | 79342 | 13:30
2012-01-24 00:00:00 | 1307.5 | 1309.5 | 1306.5 | 1309.5 | 83709 | 14:30
2012-01-24 00:00:00 | 1309.5 | 1310.75 | 1308.25 | 1310.5 | 114787 | 15:30
2012-01-24 00:00:00 | 1310.25 | 1311.75 | 1308.5 | 1311.5 | 166187 | 16:15
2012-01-24 00:00:00 | 1311.25 | 1316.5 | 1311 | 1315.25 | 28415 | 17:30
2012-01-24 00:00:00 | 1315 | 1315 | 1314 | 1314.75 | 4078 | 18:30
2012-01-24 00:00:00 | 1314.5 | 1314.75 | 1313.75 | 1314.25 | 4384 | 19:30
2012-01-24 00:00:00 | 1314.25 | 1315.75 | 1314 | 1314.5 | 7115 | 20:30
2012-01-24 00:00:00 | 1314.5 | 1315.75 | 1314 | 1315.75 | 3110 | 21:30
2012-01-24 00:00:00 | 1315.75 | 1315.75 | 1314 | 1314.25 | 3507 | 22:30
2012-01-24 00:00:00 | 1314.5 | 1315.25 | 1314.25 | 1315 | 1796 | 23:30
2012-01-25 00:00:00 | 1314.75 | 1315.5 | 1313.75 | 1315.25 | 2896 | 00:30
2012-01-25 00:00:00 | 1315.5 | 1316 | 1315 | 1315.25 | 3287 | 01:30
2012-01-25 00:00:00 | 1315 | 1316.25 | 1314.25 | 1314.75 | 5730 | 02:30
2012-01-25 00:00:00 | 1314.75 | 1315 | 1313.25 | 1313.75 | 14089 | 03:30
2012-01-25 00:00:00 | 1313.75 | 1314.75 | 1310.25 | 1310.75 | 26935 | 04:30
2012-01-25 00:00:00 | 1310.75 | 1311.5 | 1308 | 1309.25 | 36766 | 05:30
2012-01-25 00:00:00 | 1309.25 | 1309.25 | 1305.75 | 1307.5 | 36491 | 06:30
2012-01-25 00:00:00 | 1307.25 | 1308.5 | 1306.25 | 1306.75 | 24118 | 07:30
2012-01-25 00:00:00 | 1307 | 1309 | 1305.5 | 1308.5 | 35356 | 08:30
2012-01-25 00:00:00 | 1308.5 | 1309 | 1306.25 | 1308.25 | 45445 | 09:30
2012-01-25 00:00:00 | 1308 | 1308.25 | 1303 | 1306.25 | 283771 | 10:30
2012-01-25 00:00:00 | 1306.5 | 1309.75 | 1304.75 | 1308.75 | 172208 | 11:30
2012-01-25 00:00:00 | 1309 | 1311.25 | 1306 | 1309.25 | 160757 | 12:30
2012-01-25 00:00:00 | 1309.25 | 1318 | 1306.5 | 1316.75 | 341102 | 13:30
2012-01-25 00:00:00 | 1316.75 | 1320.75 | 1314.5 | 1315.5 | 225218 | 14:30
2012-01-25 00:00:00 | 1315.5 | 1321.75 | 1315.25 | 1321 | 191735 | 15:30
2012-01-25 00:00:00 | 1321 | 1324.75 | 1320 | 1320.5 | 308388 | 16:15
2012-01-25 00:00:00 | 1320.75 | 1321 | 1320 | 1320.75 | 5860 | 17:30
2012-01-25 00:00:00 | 1320.75 | 1321 | 1319.5 | 1319.5 | 3184 | 18:30
2012-01-25 00:00:00 | 1319.75 | 1319.75 | 1318.25 | 1319.25 | 4860 | 19:30
2012-01-25 00:00:00 | 1319 | 1320 | 1318.75 | 1318.75 | 3211 | 20:30
2012-01-25 00:00:00 | 1318.75 | 1319.75 | 1318.5 | 1319 | 4139 | 21:30
2012-01-25 00:00:00 | 1319 | 1320 | 1318.75 | 1319.25 | 2560 | 22:30
2012-01-25 00:00:00 | 1319.5 | 1320 | 1318.25 | 1319.5 | 2082 | 23:30
2012-01-26 00:00:00 | 1319.75 | 1319.75 | 1318.75 | 1319 | 1246 | 00:30
2012-01-26 00:00:00 | 1318.75 | 1319.75 | 1318.5 | 1318.75 | 3323 | 01:30
2012-01-26 00:00:00 | 1318.75 | 1320.25 | 1318.75 | 1318.75 | 3985 | 02:30
2012-01-26 00:00:00 | 1318.75 | 1320 | 1317 | 1318 | 23797 | 03:30
2012-01-26 00:00:00 | 1318 | 1318.75 | 1315.75 | 1318.25 | 23830 | 04:30
2012-01-26 00:00:00 | 1318.25 | 1325 | 1318 | 1324.25 | 44644 | 05:30
2012-01-26 00:00:00 | 1324.25 | 1325 | 1322.5 | 1323.25 | 19264 | 06:30
2012-01-26 00:00:00 | 1323.5 | 1324.5 | 1322 | 1323.75 | 22278 | 07:30
2012-01-26 00:00:00 | 1323.5 | 1326.25 | 1323.5 | 1324.75 | 35776 | 08:30
2012-01-26 00:00:00 | 1324.75 | 1327.5 | 1324.25 | 1327.25 | 78217 | 09:30
2012-01-26 00:00:00 | 1327 | 1329.75 | 1322.25 | 1322.5 | 352475 | 10:30
2012-01-26 00:00:00 | 1322.75 | 1323.25 | 1318 | 1320.75 | 373254 | 11:30
2012-01-26 00:00:00 | 1320.5 | 1321.25 | 1316.25 | 1317.5 | 220026 | 12:30
2012-01-26 00:00:00 | 1317.5 | 1320.25 | 1317.25 | 1318.25 | 106884 | 13:30
2012-01-26 00:00:00 | 1318.5 | 1318.5 | 1312.25 | 1313.75 | 185511 | 14:30
2012-01-26 00:00:00 | 1314 | 1315.25 | 1309.25 | 1309.75 | 215150 | 15:30
2012-01-26 00:00:00 | 1309.5 | 1315.75 | 1309.25 | 1315 | 254612 | 16:15
2012-01-26 00:00:00 | 1314.75 | 1316.75 | 1314.75 | 1316.25 | 6272 | 17:30
2012-01-26 00:00:00 | 1316 | 1316.75 | 1315.75 | 1316.5 | 3170 | 18:30
2012-01-26 00:00:00 | 1316.25 | 1316.75 | 1313 | 1313.5 | 7460 | 19:30
2012-01-26 00:00:00 | 1313.25 | 1314 | 1312.5 | 1313.5 | 4769 | 20:30
2012-01-26 00:00:00 | 1313.5 | 1314.75 | 1313.5 | 1314.5 | 4784 | 21:30
2012-01-26 00:00:00 | 1314.75 | 1315 | 1314 | 1314.5 | 3241 | 22:30
2012-01-26 00:00:00 | 1314.5 | 1314.75 | 1312.25 | 1313 | 5352 | 23:30
2012-01-27 00:00:00 | 1312.75 | 1313 | 1310.75 | 1312 | 6762 | 00:30
2012-01-27 00:00:00 | 1312 | 1312.5 | 1310.75 | 1311.5 | 2961 | 01:30
2012-01-27 00:00:00 | 1311.25 | 1314.25 | 1311.25 | 1313 | 5680 | 02:30
2012-01-27 00:00:00 | 1313 | 1314.5 | 1310.75 | 1313.25 | 24256 | 03:30
2012-01-27 00:00:00 | 1313.25 | 1316.5 | 1313 | 1315.5 | 26415 | 04:30
2012-01-27 00:00:00 | 1315.5 | 1318.25 | 1314.25 | 1317 | 25720 | 05:30
2012-01-27 00:00:00 | 1317 | 1319.25 | 1316.75 | 1317.5 | 24862 | 06:30
2012-01-27 00:00:00 | 1317.5 | 1317.75 | 1315.25 | 1316 | 18889 | 07:30
2012-01-27 00:00:00 | 1315.75 | 1317.5 | 1315.25 | 1316.25 | 31744 | 08:30
2012-01-27 00:00:00 | 1316.25 | 1316.25 | 1307 | 1308.25 | 149660 | 09:30
2012-01-27 00:00:00 | 1308.25 | 1314.25 | 1307.25 | 1312.25 | 338250 | 10:30
2012-01-27 00:00:00 | 1312.25 | 1313.75 | 1308.25 | 1312 | 241747 | 11:30
2012-01-27 00:00:00 | 1312 | 1312.25 | 1307 | 1309.5 | 217794 | 12:30
2012-01-27 00:00:00 | 1309.25 | 1311.25 | 1307.25 | 1310 | 133013 | 13:30
2012-01-27 00:00:00 | 1310 | 1313 | 1309.75 | 1311 | 101083 | 14:30
2012-01-27 00:00:00 | 1310.75 | 1316.25 | 1310.75 | 1315.75 | 131479 | 15:30
2012-01-27 00:00:00 | 1315.75 | 1317.25 | 1312 | 1312.75 | 214790 | 16:15
2012-01-29 00:00:00 | 1314 | 1314.5 | 1312 | 1313.5 | 5298 | 18:30
2012-01-29 00:00:00 | 1313.75 | 1313.75 | 1305 | 1306.75 | 14331 | 19:30
2012-01-29 00:00:00 | 1306.75 | 1308.75 | 1305 | 1305.75 | 10031 | 20:30
2012-01-29 00:00:00 | 1305.75 | 1305.75 | 1303.5 | 1305.25 | 12358 | 21:30
2012-01-29 00:00:00 | 1305 | 1307.5 | 1304.5 | 1306.75 | 4218 | 22:30
2012-01-29 00:00:00 | 1306.75 | 1307 | 1305.75 | 1306 | 1811 | 23:30
2012-01-30 00:00:00 | 1305.75 | 1306.5 | 1304.25 | 1306 | 4283 | 00:30
2012-01-30 00:00:00 | 1306 | 1306.5 | 1304.25 | 1305.5 | 4045 | 01:30
2012-01-30 00:00:00 | 1305.75 | 1305.75 | 1304 | 1304.5 | 5653 | 02:30
2012-01-30 00:00:00 | 1304.5 | 1306.5 | 1303.5 | 1306.25 | 15283 | 03:30
2012-01-30 00:00:00 | 1306.25 | 1306.25 | 1302 | 1303.25 | 26167 | 04:30
2012-01-30 00:00:00 | 1303.25 | 1304.75 | 1302.25 | 1304.75 | 16476 | 05:30
2012-01-30 00:00:00 | 1304.75 | 1305.75 | 1303.5 | 1304.75 | 19599 | 06:30
2012-01-30 00:00:00 | 1304.75 | 1306 | 1303 | 1303.5 | 21118 | 07:30
2012-01-30 00:00:00 | 1303.5 | 1304.5 | 1302 | 1303 | 35088 | 08:30
2012-01-30 00:00:00 | 1303 | 1304.5 | 1299.25 | 1300.75 | 78148 | 09:30
2012-01-30 00:00:00 | 1300.75 | 1301.25 | 1296 | 1297.5 | 409058 | 10:30
2012-01-30 00:00:00 | 1297.25 | 1303.75 | 1297.25 | 1302.5 | 244899 | 11:30
2012-01-30 00:00:00 | 1302.75 | 1304.5 | 1301.75 | 1304 | 143089 | 12:30
2012-01-30 00:00:00 | 1304 | 1304.25 | 1301.5 | 1304 | 131070 | 13:30
2012-01-30 00:00:00 | 1304.25 | 1309.5 | 1303.75 | 1308.5 | 175995 | 14:30
2012-01-30 00:00:00 | 1308.5 | 1310 | 1306.5 | 1308.75 | 109821 | 15:30
2012-01-30 00:00:00 | 1308.75 | 1309.75 | 1305.75 | 1309 | 216900 | 16:15
2012-01-30 00:00:00 | 1309 | 1310 | 1308.5 | 1309.25 | 6394 | 17:30
2012-01-30 00:00:00 | 1309.25 | 1309.5 | 1308.75 | 1309 | 2769 | 18:30
2012-01-30 00:00:00 | 1309.25 | 1311.25 | 1308.75 | 1311 | 5632 | 19:30
2012-01-30 00:00:00 | 1310.75 | 1313 | 1310.75 | 1312.25 | 7362 | 20:30
2012-01-30 00:00:00 | 1312.5 | 1312.75 | 1311 | 1312.5 | 4380 | 21:30
2012-01-30 00:00:00 | 1312.5 | 1313.25 | 1312 | 1312.5 | 5563 | 22:30
2012-01-30 00:00:00 | 1312.5 | 1312.5 | 1311.5 | 1311.75 | 2156 | 23:30
2012-01-31 00:00:00 | 1311.75 | 1312 | 1309.25 | 1309.25 | 5393 | 00:30
2012-01-31 00:00:00 | 1309 | 1312 | 1309 | 1311.75 | 5625 | 01:30
2012-01-31 00:00:00 | 1312 | 1313.75 | 1311 | 1312.75 | 7460 | 02:30
2012-01-31 00:00:00 | 1312.75 | 1314.75 | 1311.75 | 1314.5 | 23266 | 03:30
2012-01-31 00:00:00 | 1314.5 | 1316.75 | 1312.75 | 1314.5 | 30424 | 04:30
2012-01-31 00:00:00 | 1314.5 | 1316.5 | 1314.25 | 1315.75 | 16809 | 05:30
2012-01-31 00:00:00 | 1315.75 | 1317.5 | 1315.25 | 1316 | 20970 | 06:30
2012-01-31 00:00:00 | 1316.25 | 1317.25 | 1313.75 | 1314.75 | 20953 | 07:30
2012-01-31 00:00:00 | 1314.75 | 1316 | 1314 | 1315 | 31921 | 08:30
2012-01-31 00:00:00 | 1315 | 1316.25 | 1313.75 | 1315.75 | 66291 | 09:30
2012-01-31 00:00:00 | 1315.75 | 1317.5 | 1307.25 | 1310.5 | 478209 | 10:30
2012-01-31 00:00:00 | 1310.5 | 1310.75 | 1302.5 | 1303.75 | 362098 | 11:30
2012-01-31 00:00:00 | 1304 | 1306.25 | 1302.25 | 1305.25 | 172207 | 12:30
2012-01-31 00:00:00 | 1305.5 | 1308.25 | 1305 | 1308 | 78475 | 13:30
2012-01-31 00:00:00 | 1308 | 1309 | 1304 | 1308.5 | 96922 | 14:30
2012-01-31 00:00:00 | 1308.25 | 1309.75 | 1306.5 | 1309.25 | 133323 | 15:30
2012-01-31 00:00:00 | 1309.25 | 1309.75 | 1306.75 | 1308 | 297432 | 16:15
2012-01-31 00:00:00 | 1307.75 | 1308 | 1306 | 1307.25 | 7520 | 17:30
2012-01-31 00:00:00 | 1307.25 | 1308 | 1306.5 | 1306.75 | 4238 | 18:30
2012-01-31 00:00:00 | 1306.75 | 1307.75 | 1306 | 1306.5 | 5631 | 19:30
2012-01-31 00:00:00 | 1306.75 | 1311 | 1306.5 | 1309.5 | 13002 | 20:30
2012-01-31 00:00:00 | 1309.5 | 1310.25 | 1307.75 | 1308.75 | 7325 | 21:30
2012-01-31 00:00:00 | 1308.75 | 1309.25 | 1305.5 | 1307.75 | 8761 | 22:30
2012-01-31 00:00:00 | 1307.5 | 1307.75 | 1306.25 | 1306.75 | 3180 | 23:30
2012-02-01 00:00:00 | 1306.75 | 1307 | 1305.25 | 1305.5 | 3427 | 00:30
2012-02-01 00:00:00 | 1305.75 | 1306.75 | 1305.25 | 1305.5 | 2864 | 01:30
2012-02-01 00:00:00 | 1305.25 | 1306 | 1303.75 | 1305.25 | 8096 | 02:30
2012-02-01 00:00:00 | 1305.25 | 1309.75 | 1305.25 | 1309.5 | 19525 | 03:30
2012-02-01 00:00:00 | 1309.25 | 1316.5 | 1309 | 1316.5 | 50083 | 04:30
2012-02-01 00:00:00 | 1316.5 | 1318.75 | 1315 | 1316.75 | 36509 | 05:30
2012-02-01 00:00:00 | 1316.75 | 1318.25 | 1316.25 | 1316.5 | 16336 | 06:30
2012-02-01 00:00:00 | 1316.75 | 1318 | 1315.25 | 1317.25 | 24342 | 07:30
2012-02-01 00:00:00 | 1317.5 | 1320.25 | 1315.5 | 1316.75 | 75827 | 08:30
2012-02-01 00:00:00 | 1316.75 | 1318.5 | 1315.5 | 1318.5 | 54309 | 09:30
2012-02-01 00:00:00 | 1318.5 | 1323.5 | 1316.75 | 1322.5 | 395439 | 10:30
2012-02-01 00:00:00 | 1322.25 | 1323.5 | 1320.75 | 1322.5 | 216258 | 11:30
2012-02-01 00:00:00 | 1322.5 | 1325.5 | 1321.75 | 1324.75 | 198117 | 12:30
2012-02-01 00:00:00 | 1325 | 1327 | 1324 | 1325.75 | 127353 | 13:30
2012-02-01 00:00:00 | 1325.75 | 1327 | 1323.25 | 1324.75 | 133484 | 14:30
2012-02-01 00:00:00 | 1324.5 | 1325.75 | 1322 | 1322.25 | 188666 | 15:30
2012-02-01 00:00:00 | 1322.25 | 1323 | 1318.75 | 1320.25 | 302915 | 16:15
2012-02-01 00:00:00 | 1320.25 | 1321.5 | 1320 | 1321.25 | 8101 | 17:30
2012-02-01 00:00:00 | 1321.25 | 1322 | 1321 | 1321.75 | 2335 | 18:30
2012-02-01 00:00:00 | 1321.75 | 1324.25 | 1320.75 | 1323.75 | 7600 | 19:30
2012-02-01 00:00:00 | 1324 | 1324.75 | 1323 | 1323.75 | 9451 | 20:30
2012-02-01 00:00:00 | 1323.75 | 1324 | 1322.5 | 1322.75 | 3673 | 21:30
2012-02-01 00:00:00 | 1322.75 | 1323.25 | 1322.25 | 1322.5 | 2306 | 22:30
2012-02-01 00:00:00 | 1322.75 | 1323 | 1322 | 1322.5 | 1946 | 23:30
2012-02-02 00:00:00 | 1322.75 | 1323.25 | 1321 | 1321.5 | 3172 | 00:30
2012-02-02 00:00:00 | 1321.75 | 1324 | 1321.25 | 1324 | 3921 | 01:30
2012-02-02 00:00:00 | 1323.75 | 1324.75 | 1323 | 1323.75 | 6417 | 02:30
2012-02-02 00:00:00 | 1323.75 | 1325.25 | 1321 | 1321.25 | 21457 | 03:30
2012-02-02 00:00:00 | 1321.5 | 1323 | 1318.25 | 1319 | 24891 | 04:30
2012-02-02 00:00:00 | 1319 | 1321 | 1318.25 | 1319.25 | 26997 | 05:30
2012-02-02 00:00:00 | 1319.25 | 1322.75 | 1319 | 1320.5 | 29237 | 06:30
2012-02-02 00:00:00 | 1320.75 | 1321.75 | 1317.25 | 1319.25 | 34348 | 07:30
2012-02-02 00:00:00 | 1319 | 1319.5 | 1317 | 1319 | 32259 | 08:30
2012-02-02 00:00:00 | 1319 | 1323 | 1319 | 1322.5 | 73123 | 09:30
2012-02-02 00:00:00 | 1322.5 | 1324.25 | 1319.25 | 1322.5 | 274896 | 10:30
2012-02-02 00:00:00 | 1322.5 | 1326 | 1322.5 | 1323 | 197117 | 11:30
2012-02-02 00:00:00 | 1323 | 1323.25 | 1318.75 | 1320 | 182804 | 12:30
2012-02-02 00:00:00 | 1320 | 1321.25 | 1317.5 | 1319.75 | 84464 | 13:30
2012-02-02 00:00:00 | 1319.75 | 1322.5 | 1319.5 | 1322 | 54606 | 14:30
2012-02-02 00:00:00 | 1322 | 1323 | 1320.5 | 1322.25 | 81293 | 15:30
2012-02-02 00:00:00 | 1322 | 1324 | 1321.25 | 1322.75 | 185713 | 16:15
2012-02-02 00:00:00 | 1322.75 | 1323.25 | 1322.25 | 1322.25 | 5753 | 17:30
2012-02-02 00:00:00 | 1322.5 | 1323 | 1322.25 | 1322.25 | 1347 | 18:30
2012-02-02 00:00:00 | 1322.25 | 1323.25 | 1322 | 1322.75 | 3537 | 19:30
2012-02-02 00:00:00 | 1322.75 | 1323.75 | 1321 | 1321.25 | 6766 | 20:30
2012-02-02 00:00:00 | 1321.25 | 1322.5 | 1321 | 1322.25 | 2649 | 21:30
2012-02-02 00:00:00 | 1322.25 | 1323 | 1321.5 | 1322 | 2189 | 22:30
2012-02-02 00:00:00 | 1322 | 1322.75 | 1321 | 1321.25 | 2390 | 23:30
2012-02-03 00:00:00 | 1321 | 1322.25 | 1320 | 1322 | 3189 | 00:30
2012-02-03 00:00:00 | 1322.25 | 1323.75 | 1321.75 | 1323.25 | 2591 | 01:30
2012-02-03 00:00:00 | 1323.5 | 1323.75 | 1321.25 | 1321.75 | 3933 | 02:30
2012-02-03 00:00:00 | 1321.75 | 1322.5 | 1320.5 | 1320.75 | 13304 | 03:30
2012-02-03 00:00:00 | 1320.5 | 1324 | 1320.25 | 1323.25 | 18593 | 04:30
2012-02-03 00:00:00 | 1323.25 | 1325.75 | 1323 | 1325.5 | 20582 | 05:30
2012-02-03 00:00:00 | 1325.5 | 1326.25 | 1324.5 | 1325.5 | 11955 | 06:30
2012-02-03 00:00:00 | 1325.5 | 1326 | 1324.25 | 1324.75 | 25292 | 07:30
2012-02-03 00:00:00 | 1324.75 | 1325.25 | 1322 | 1323 | 41623 | 08:30
2012-02-03 00:00:00 | 1323 | 1336.75 | 1323 | 1335.75 | 272753 | 09:30
2012-02-03 00:00:00 | 1335.75 | 1339.5 | 1333.25 | 1337.75 | 350203 | 10:30
2012-02-03 00:00:00 | 1337.75 | 1339.75 | 1337 | 1339.25 | 231528 | 11:30
2012-02-03 00:00:00 | 1339.5 | 1340 | 1337.75 | 1339.75 | 138103 | 12:30
2012-02-03 00:00:00 | 1340 | 1341.25 | 1338.75 | 1340 | 119329 | 13:30
2012-02-03 00:00:00 | 1339.75 | 1340.75 | 1338.75 | 1340.25 | 68972 | 14:30
2012-02-03 00:00:00 | 1340.25 | 1341 | 1338.75 | 1339.75 | 71248 | 15:30
2012-02-03 00:00:00 | 1339.5 | 1342 | 1338.5 | 1339.5 | 283098 | 16:15
2012-02-05 00:00:00 | 1336.5 | 1337.25 | 1334.75 | 1336.25 | 7615 | 18:30
2012-02-05 00:00:00 | 1336 | 1337.5 | 1335.5 | 1337 | 3945 | 19:30
2012-02-05 00:00:00 | 1336.75 | 1337.25 | 1335 | 1335.5 | 5441 | 20:30
2012-02-05 00:00:00 | 1335.5 | 1335.75 | 1334.5 | 1334.75 | 4274 | 21:30
2012-02-05 00:00:00 | 1334.5 | 1335 | 1334 | 1334.5 | 4529 | 22:30
2012-02-05 00:00:00 | 1334.5 | 1335.75 | 1334.25 | 1335 | 2987 | 23:30
2012-02-06 00:00:00 | 1335.25 | 1335.75 | 1334.25 | 1334.5 | 2861 | 00:30
2012-02-06 00:00:00 | 1334.5 | 1335 | 1334 | 1334.25 | 3245 | 01:30
2012-02-06 00:00:00 | 1334.25 | 1335 | 1333.25 | 1334 | 6735 | 02:30
2012-02-06 00:00:00 | 1334 | 1336.25 | 1333.5 | 1334 | 19487 | 03:30
2012-02-06 00:00:00 | 1334 | 1334 | 1330.25 | 1331.5 | 32312 | 04:30
2012-02-06 00:00:00 | 1331.5 | 1333.5 | 1331.25 | 1333 | 16937 | 05:30
2012-02-06 00:00:00 | 1333 | 1334 | 1332.25 | 1334 | 14237 | 06:30
2012-02-06 00:00:00 | 1334 | 1336.5 | 1331.75 | 1335.75 | 31323 | 07:30
2012-02-06 00:00:00 | 1335.5 | 1336 | 1334 | 1334.5 | 30939 | 08:30
2012-02-06 00:00:00 | 1334.75 | 1335.75 | 1332.5 | 1335.5 | 53385 | 09:30
2012-02-06 00:00:00 | 1335.25 | 1338.5 | 1333.75 | 1336.25 | 238806 | 10:30
2012-02-06 00:00:00 | 1336.25 | 1339 | 1334.75 | 1338.25 | 211516 | 11:30
2012-02-06 00:00:00 | 1338.25 | 1339 | 1337 | 1337.75 | 116580 | 12:30
2012-02-06 00:00:00 | 1337.75 | 1339.75 | 1337.25 | 1338.5 | 94442 | 13:30
2012-02-06 00:00:00 | 1338.25 | 1339.25 | 1336.5 | 1338.25 | 69582 | 14:30
2012-02-06 00:00:00 | 1338 | 1339.75 | 1337.75 | 1338.75 | 66355 | 15:30
2012-02-06 00:00:00 | 1338.75 | 1340.5 | 1338.5 | 1339 | 153943 | 16:15
2012-02-06 00:00:00 | 1339 | 1340.5 | 1338.75 | 1340 | 6038 | 17:30
2012-02-06 00:00:00 | 1340 | 1341 | 1340 | 1340.25 | 3701 | 18:30
2012-02-06 00:00:00 | 1340.25 | 1340.75 | 1339.25 | 1340.75 | 4529 | 19:30
2012-02-06 00:00:00 | 1340.5 | 1342.5 | 1340.25 | 1342 | 5872 | 20:30
2012-02-06 00:00:00 | 1342 | 1342 | 1340.5 | 1340.75 | 5163 | 21:30
2012-02-06 00:00:00 | 1340.75 | 1340.75 | 1339.25 | 1339.5 | 4420 | 22:30
2012-02-06 00:00:00 | 1339.25 | 1341 | 1338.5 | 1339 | 6437 | 23:30
2012-02-07 00:00:00 | 1338.75 | 1339.25 | 1338.5 | 1338.75 | 3315 | 00:30
2012-02-07 00:00:00 | 1338.75 | 1339 | 1338.25 | 1338.5 | 2458 | 01:30
2012-02-07 00:00:00 | 1338.5 | 1340 | 1338 | 1340 | 4199 | 02:30
2012-02-07 00:00:00 | 1340 | 1342.5 | 1339.25 | 1339.5 | 23916 | 03:30
2012-02-07 00:00:00 | 1339.5 | 1340.75 | 1336.75 | 1338.25 | 27552 | 04:30
2012-02-07 00:00:00 | 1338 | 1339.5 | 1337.5 | 1338.25 | 14569 | 05:30
2012-02-07 00:00:00 | 1338.25 | 1339.25 | 1336.5 | 1337.25 | 19064 | 06:30
2012-02-07 00:00:00 | 1337.25 | 1337.5 | 1333.25 | 1334.5 | 36600 | 07:30
2012-02-07 00:00:00 | 1334.5 | 1336 | 1333.75 | 1335.25 | 36517 | 08:30
2012-02-07 00:00:00 | 1335.5 | 1338.25 | 1334.75 | 1337 | 92962 | 09:30
2012-02-07 00:00:00 | 1337.25 | 1338.5 | 1331.75 | 1335.75 | 333281 | 10:30
2012-02-07 00:00:00 | 1335.75 | 1343.75 | 1335.75 | 1343.75 | 253723 | 11:30
2012-02-07 00:00:00 | 1343.5 | 1343.75 | 1341.5 | 1342.5 | 148260 | 12:30
2012-02-07 00:00:00 | 1342.25 | 1344.5 | 1341.25 | 1342.75 | 88366 | 13:30
2012-02-07 00:00:00 | 1343 | 1344.25 | 1341.75 | 1342.5 | 74947 | 14:30
2012-02-07 00:00:00 | 1342.5 | 1345.5 | 1340.75 | 1345.25 | 110281 | 15:30
2012-02-07 00:00:00 | 1345 | 1345.75 | 1343 | 1344.75 | 189448 | 16:15
2012-02-07 00:00:00 | 1344.25 | 1344.5 | 1343.25 | 1343.75 | 6007 | 17:30
2012-02-07 00:00:00 | 1343.5 | 1344.25 | 1343.25 | 1343.25 | 3125 | 18:30
2012-02-07 00:00:00 | 1343.5 | 1343.75 | 1342.5 | 1343.5 | 4354 | 19:30
2012-02-07 00:00:00 | 1343.5 | 1344 | 1343.5 | 1343.5 | 2098 | 20:30
2012-02-07 00:00:00 | 1343.5 | 1344.25 | 1343.25 | 1344 | 2265 | 21:30
2012-02-07 00:00:00 | 1344.25 | 1344.5 | 1343.5 | 1344.25 | 2508 | 22:30
2012-02-07 00:00:00 | 1344.5 | 1345 | 1344 | 1344.5 | 2950 | 23:30
2012-02-08 00:00:00 | 1344.75 | 1345.75 | 1344.5 | 1345.5 | 5301 | 00:30
2012-02-08 00:00:00 | 1345.75 | 1347 | 1345 | 1347 | 7195 | 01:30
2012-02-08 00:00:00 | 1346.75 | 1347.75 | 1346.25 | 1347.25 | 8931 | 02:30
2012-02-08 00:00:00 | 1347.25 | 1348.25 | 1346.25 | 1346.75 | 23074 | 03:30
2012-02-08 00:00:00 | 1346.75 | 1347.75 | 1345.25 | 1346.75 | 19502 | 04:30
2012-02-08 00:00:00 | 1346.5 | 1347.25 | 1344 | 1344.5 | 19947 | 05:30
2012-02-08 00:00:00 | 1344.25 | 1345.75 | 1344 | 1344.5 | 13146 | 06:30
2012-02-08 00:00:00 | 1344.5 | 1346.5 | 1344.25 | 1345.25 | 17846 | 07:30
2012-02-08 00:00:00 | 1345.25 | 1346.5 | 1345 | 1346.5 | 17498 | 08:30
2012-02-08 00:00:00 | 1346.5 | 1346.5 | 1343.5 | 1344.25 | 35680 | 09:30
2012-02-08 00:00:00 | 1344 | 1347.5 | 1343 | 1346.75 | 246600 | 10:30
2012-02-08 00:00:00 | 1346.5 | 1347 | 1338.75 | 1340 | 318480 | 11:30
2012-02-08 00:00:00 | 1340 | 1342.25 | 1338.25 | 1342 | 226095 | 12:30
2012-02-08 00:00:00 | 1342.25 | 1344.25 | 1341.5 | 1344.25 | 127531 | 13:30
2012-02-08 00:00:00 | 1344.25 | 1345.5 | 1342.75 | 1344.5 | 120023 | 14:30
2012-02-08 00:00:00 | 1344.5 | 1347.25 | 1344.25 | 1346.25 | 140852 | 15:30
2012-02-08 00:00:00 | 1346 | 1347.5 | 1345.25 | 1347.25 | 164868 | 16:15
2012-02-08 00:00:00 | 1347 | 1347.25 | 1343.75 | 1344.25 | 12297 | 17:30
2012-02-08 00:00:00 | 1343.75 | 1344.25 | 1342.75 | 1344 | 8253 | 18:30
2012-02-08 00:00:00 | 1344 | 1344.75 | 1343.25 | 1343.5 | 7509 | 19:30
2012-02-08 00:00:00 | 1343.75 | 1344.25 | 1341.25 | 1342.25 | 12804 | 20:30
2012-02-08 00:00:00 | 1342.25 | 1344.5 | 1340.75 | 1343.5 | 11455 | 21:30
2012-02-08 00:00:00 | 1343.5 | 1345.5 | 1343 | 1343.75 | 6025 | 22:30
2012-02-08 00:00:00 | 1343.75 | 1345.25 | 1342.5 | 1344.5 | 3718 | 23:30
2012-02-09 00:00:00 | 1344.5 | 1346.75 | 1344.25 | 1346.5 | 4677 | 00:30
2012-02-09 00:00:00 | 1346.5 | 1347.25 | 1345.25 | 1346.25 | 5686 | 01:30
2012-02-09 00:00:00 | 1346 | 1347.5 | 1345.5 | 1346.25 | 7049 | 02:30
2012-02-09 00:00:00 | 1346.25 | 1346.5 | 1342 | 1345 | 22752 | 03:30
2012-02-09 00:00:00 | 1345 | 1347.5 | 1344.75 | 1347 | 23614 | 04:30
2012-02-09 00:00:00 | 1347 | 1349.25 | 1344.75 | 1346 | 35193 | 05:30
2012-02-09 00:00:00 | 1346 | 1346.25 | 1343.75 | 1344.75 | 16765 | 06:30
2012-02-09 00:00:00 | 1344.5 | 1345.25 | 1343 | 1344.25 | 21558 | 07:30
2012-02-09 00:00:00 | 1344 | 1350.5 | 1343.75 | 1350.25 | 62150 | 08:30
2012-02-09 00:00:00 | 1350.25 | 1352.75 | 1346.25 | 1349.5 | 115553 | 09:30
2012-02-09 00:00:00 | 1349.25 | 1350.25 | 1341.25 | 1342.75 | 394034 | 10:30
2012-02-09 00:00:00 | 1342.5 | 1346.75 | 1341 | 1345.25 | 305191 | 11:30
2012-02-09 00:00:00 | 1345.25 | 1349.5 | 1343.5 | 1348 | 216569 | 12:30
2012-02-09 00:00:00 | 1347.75 | 1351.25 | 1347.5 | 1350.75 | 117278 | 13:30
2012-02-09 00:00:00 | 1350.75 | 1351.25 | 1349.25 | 1350.5 | 92644 | 14:30
2012-02-09 00:00:00 | 1350.5 | 1351.25 | 1348.25 | 1349.75 | 85806 | 15:30
2012-02-09 00:00:00 | 1349.5 | 1350 | 1348 | 1348.25 | 158804 | 16:15
2012-02-09 00:00:00 | 1348 | 1348.25 | 1346.5 | 1347.25 | 8197 | 17:30
2012-02-09 00:00:00 | 1346.75 | 1347.25 | 1346 | 1346.25 | 2811 | 18:30
2012-02-09 00:00:00 | 1346.25 | 1347 | 1346 | 1346.25 | 3486 | 19:30
2012-02-09 00:00:00 | 1346.25 | 1346.25 | 1344.5 | 1345 | 6199 | 20:30
2012-02-09 00:00:00 | 1345.25 | 1345.25 | 1344 | 1344.25 | 4448 | 21:30
2012-02-09 00:00:00 | 1344.25 | 1344.5 | 1343.25 | 1343.5 | 4641 | 22:30
2012-02-09 00:00:00 | 1343.5 | 1343.5 | 1342.5 | 1343.25 | 4696 | 23:30
2012-02-10 00:00:00 | 1343.25 | 1343.25 | 1341 | 1342 | 7605 | 00:30
2012-02-10 00:00:00 | 1342 | 1342.75 | 1341.5 | 1341.5 | 4389 | 01:30
2012-02-10 00:00:00 | 1341.75 | 1342.75 | 1341.25 | 1341.5 | 6776 | 02:30
2012-02-10 00:00:00 | 1341.75 | 1342 | 1339.5 | 1341.25 | 29338 | 03:30
2012-02-10 00:00:00 | 1341.5 | 1342.25 | 1339.25 | 1341.5 | 25067 | 04:30
2012-02-10 00:00:00 | 1341.75 | 1343 | 1339.25 | 1339.5 | 21537 | 05:30
2012-02-10 00:00:00 | 1339.5 | 1341.5 | 1339 | 1340.25 | 17699 | 06:30
2012-02-10 00:00:00 | 1340.25 | 1340.25 | 1334.75 | 1337.25 | 66608 | 07:30
2012-02-10 00:00:00 | 1337.25 | 1338.25 | 1335.25 | 1335.75 | 59146 | 08:30
2012-02-10 00:00:00 | 1335.75 | 1338 | 1334.25 | 1337 | 79458 | 09:30
2012-02-10 00:00:00 | 1337 | 1339 | 1333.75 | 1336.25 | 396464 | 10:30
2012-02-10 00:00:00 | 1336.25 | 1339 | 1335.25 | 1337 | 214114 | 11:30
2012-02-10 00:00:00 | 1337.25 | 1339.5 | 1336.5 | 1337.75 | 129651 | 12:30
2012-02-10 00:00:00 | 1337.75 | 1340.25 | 1337.5 | 1337.5 | 78775 | 13:30
2012-02-10 00:00:00 | 1337.5 | 1337.75 | 1335 | 1336.75 | 114966 | 14:30
2012-02-10 00:00:00 | 1336.75 | 1337.5 | 1334 | 1336.5 | 112086 | 15:30
2012-02-10 00:00:00 | 1336.5 | 1341.25 | 1335.5 | 1340.25 | 315054 | 16:15
2012-02-12 00:00:00 | 1347.25 | 1347.75 | 1344.5 | 1344.75 | 20065 | 18:30
2012-02-12 00:00:00 | 1344.75 | 1347 | 1344.5 | 1346.25 | 11905 | 19:30
2012-02-12 00:00:00 | 1346 | 1346.25 | 1342.75 | 1344.5 | 11831 | 20:30
2012-02-12 00:00:00 | 1344.5 | 1346.25 | 1343.75 | 1345.75 | 8061 | 21:30
2012-02-12 00:00:00 | 1345.75 | 1347.25 | 1345.75 | 1346.75 | 6031 | 22:30
2012-02-12 00:00:00 | 1346.75 | 1347.75 | 1346.75 | 1347.25 | 3790 | 23:30
2012-02-13 00:00:00 | 1347.5 | 1348 | 1346.75 | 1347.25 | 2760 | 00:30
2012-02-13 00:00:00 | 1347.25 | 1347.75 | 1346.25 | 1346.5 | 2523 | 01:30
2012-02-13 00:00:00 | 1346.5 | 1349 | 1345.5 | 1347.75 | 12273 | 02:30
2012-02-13 00:00:00 | 1348 | 1349 | 1346.75 | 1348.75 | 22009 | 03:30
2012-02-13 00:00:00 | 1348.5 | 1352.25 | 1348.25 | 1348.5 | 50750 | 04:30
2012-02-13 00:00:00 | 1348.5 | 1349.75 | 1347.25 | 1348.25 | 21018 | 05:30
2012-02-13 00:00:00 | 1348.25 | 1350 | 1348 | 1349.25 | 11882 | 06:30
2012-02-13 00:00:00 | 1349.5 | 1350.25 | 1348.75 | 1350 | 14488 | 07:30
2012-02-13 00:00:00 | 1350 | 1351 | 1349 | 1349.25 | 28107 | 08:30
2012-02-13 00:00:00 | 1349.25 | 1349.75 | 1348 | 1348.5 | 38887 | 09:30
2012-02-13 00:00:00 | 1348.75 | 1350 | 1344.25 | 1345.25 | 259522 | 10:30
2012-02-13 00:00:00 | 1345.25 | 1346.75 | 1342.75 | 1345.5 | 226781 | 11:30
2012-02-13 00:00:00 | 1345.75 | 1347.5 | 1345.25 | 1346 | 85062 | 12:30
2012-02-13 00:00:00 | 1346 | 1348.75 | 1344.75 | 1348.25 | 82666 | 13:30
2012-02-13 00:00:00 | 1348.25 | 1349.75 | 1347.75 | 1349.25 | 58136 | 14:30
2012-02-13 00:00:00 | 1349.25 | 1350.75 | 1348.5 | 1349.25 | 81025 | 15:30
2012-02-13 00:00:00 | 1349.25 | 1349.75 | 1347.5 | 1349.5 | 174581 | 16:15
2012-02-13 00:00:00 | 1349.25 | 1349.5 | 1348.75 | 1349.25 | 7610 | 17:30
2012-02-13 00:00:00 | 1348 | 1348 | 1345.75 | 1346.25 | 9408 | 18:30
2012-02-13 00:00:00 | 1346 | 1347.5 | 1345.25 | 1347 | 6794 | 19:30
2012-02-13 00:00:00 | 1347 | 1347.75 | 1346.75 | 1346.75 | 3093 | 20:30
2012-02-13 00:00:00 | 1346.75 | 1347 | 1344.75 | 1345.25 | 5402 | 21:30
2012-02-13 00:00:00 | 1345.25 | 1346.75 | 1345 | 1345.5 | 3220 | 22:30
2012-02-13 00:00:00 | 1345.5 | 1347.75 | 1345.25 | 1347 | 4747 | 23:30
2012-02-14 00:00:00 | 1347.25 | 1347.5 | 1344.75 | 1345.25 | 6431 | 00:30
2012-02-14 00:00:00 | 1345.25 | 1345.75 | 1344.5 | 1344.5 | 4214 | 01:30
2012-02-14 00:00:00 | 1344.5 | 1345.25 | 1343.75 | 1344.25 | 6628 | 02:30
2012-02-14 00:00:00 | 1344.25 | 1346.75 | 1344 | 1344.75 | 18391 | 03:30
2012-02-14 00:00:00 | 1344.75 | 1347.25 | 1344.5 | 1345.25 | 21617 | 04:30
2012-02-14 00:00:00 | 1345.5 | 1351.5 | 1344.5 | 1351.5 | 32621 | 05:30
2012-02-14 00:00:00 | 1351.25 | 1352 | 1349.5 | 1349.75 | 20312 | 06:30
2012-02-14 00:00:00 | 1349.75 | 1351.5 | 1349.5 | 1350.25 | 19593 | 07:30
2012-02-14 00:00:00 | 1350.25 | 1350.5 | 1347.5 | 1349 | 33406 | 08:30
2012-02-14 00:00:00 | 1349 | 1350.25 | 1343 | 1345.25 | 97236 | 09:30
2012-02-14 00:00:00 | 1345.5 | 1346.75 | 1341.5 | 1344 | 288281 | 10:30
2012-02-14 00:00:00 | 1344 | 1344.75 | 1341 | 1344.5 | 172694 | 11:30
2012-02-14 00:00:00 | 1344.5 | 1346.25 | 1344.25 | 1345.5 | 53812 | 12:30
2012-03-02 00:00:00 | 1365.25 | 1365.25 | 1360.75 | 1361.5 | 324 | 12:30
2012-03-02 00:00:00 | 1361.25 | 1363 | 1359.25 | 1360 | 508 | 13:30
2012-03-02 00:00:00 | 1361 | 1363.25 | 1360.5 | 1362.75 | 302 | 14:30
2012-03-02 00:00:00 | 1361.75 | 1364 | 1361.5 | 1364 | 113 | 15:30
2012-03-02 00:00:00 | 1364.5 | 1365.25 | 1361.75 | 1362.75 | 735 | 16:15
2012-03-04 00:00:00 | 1361 | 1362.75 | 1361 | 1362.75 | 5 | 18:30
2012-03-04 00:00:00 | 1363 | 1363 | 1362 | 1362 | 5 | 19:30
2012-03-04 00:00:00 | 1362.5 | 1363.25 | 1361.75 | 1363 | 32 | 20:30
2012-03-04 00:00:00 | 1363 | 1363 | 1361.5 | 1361.75 | 11 | 21:30
2012-03-04 00:00:00 | 1361.75 | 1361.75 | 1360 | 1360.75 | 56 | 22:30
2012-03-04 00:00:00 | 1360 | 1360 | 1359.5 | 1360 | 35 | 23:30
2012-03-05 00:00:00 | 1360.25 | 1360.25 | 1358.5 | 1358.5 | 15 | 00:30
2012-03-05 00:00:00 | 1359 | 1359.5 | 1358.5 | 1359.5 | 45 | 01:30
2012-03-05 00:00:00 | 1360 | 1360.25 | 1358 | 1358.5 | 52 | 02:30
2012-03-05 00:00:00 | 1358.75 | 1360 | 1358.25 | 1358.5 | 197 | 03:30
2012-03-05 00:00:00 | 1358 | 1358 | 1354.75 | 1355 | 673 | 04:30
2012-03-05 00:00:00 | 1355.25 | 1357 | 1354.75 | 1357 | 90 | 05:30
2012-03-05 00:00:00 | 1357.25 | 1357.5 | 1356.5 | 1356.5 | 75 | 06:30
2012-03-05 00:00:00 | 1356.75 | 1357.25 | 1355.75 | 1357.25 | 232 | 07:30
2012-03-05 00:00:00 | 1357.5 | 1360.5 | 1357.25 | 1360.5 | 269 | 08:30
2012-03-05 00:00:00 | 1360.75 | 1361 | 1359.75 | 1360.25 | 208 | 09:30
2012-03-05 00:00:00 | 1360.25 | 1361 | 1353.5 | 1354.75 | 1491 | 10:30
2012-03-05 00:00:00 | 1354 | 1357.5 | 1352.5 | 1354.5 | 2724 | 11:30
2012-03-05 00:00:00 | 1354.25 | 1355.25 | 1353.25 | 1354 | 1689 | 12:30
2012-03-05 00:00:00 | 1354 | 1355.25 | 1352.5 | 1355.25 | 514 | 13:30
2012-03-05 00:00:00 | 1355 | 1356.25 | 1353.25 | 1356 | 370 | 14:30
2012-03-05 00:00:00 | 1356 | 1358.75 | 1354.5 | 1358.5 | 990 | 15:30
2012-03-05 00:00:00 | 1358.5 | 1358.75 | 1356.75 | 1358.5 | 2705 | 16:15
2012-03-05 00:00:00 | 1357.75 | 1357.75 | 1357.5 | 1357.5 | 2 | 17:30
2012-03-05 00:00:00 | 1357.75 | 1358 | 1357.5 | 1357.5 | 6 | 18:30
2012-03-05 00:00:00 | 1357.5 | 1359.5 | 1357.5 | 1358.5 | 23 | 19:30
2012-03-05 00:00:00 | 1358.5 | 1359.25 | 1357 | 1357 | 34 | 20:30
2012-03-05 00:00:00 | 1357.25 | 1357.5 | 1355.75 | 1356 | 95 | 21:30
2012-03-05 00:00:00 | 1356 | 1356 | 1355 | 1355 | 25 | 22:30
2012-03-05 00:00:00 | 1355.75 | 1356 | 1353.5 | 1353.5 | 30 | 23:30
2012-03-06 00:00:00 | 1354 | 1354.75 | 1353.75 | 1354.25 | 20 | 00:30
2012-03-06 00:00:00 | 1355.5 | 1356 | 1355 | 1355 | 28 | 01:30
2012-03-06 00:00:00 | 1354.5 | 1354.75 | 1353.75 | 1354.5 | 18 | 02:30
2012-03-06 00:00:00 | 1353.5 | 1354 | 1350.75 | 1351.5 | 205 | 03:30
2012-03-06 00:00:00 | 1351 | 1352.25 | 1349 | 1349 | 227 | 04:30
2012-03-06 00:00:00 | 1348.75 | 1349 | 1346 | 1346.5 | 1025 | 05:30
2012-03-06 00:00:00 | 1346.5 | 1348 | 1346.5 | 1348 | 1533 | 06:30
2012-03-06 00:00:00 | 1348 | 1348.5 | 1346.25 | 1348.5 | 592 | 07:30
2012-03-06 00:00:00 | 1348.25 | 1348.75 | 1346.75 | 1347 | 683 | 08:30
2012-03-06 00:00:00 | 1347 | 1348 | 1342.5 | 1342.5 | 2013 | 09:30
2012-03-06 00:00:00 | 1342.75 | 1343.5 | 1337.25 | 1339 | 5417 | 10:30
2012-03-06 00:00:00 | 1338.75 | 1340.75 | 1337 | 1340.5 | 3879 | 11:30
2012-03-06 00:00:00 | 1340.5 | 1340.5 | 1335 | 1335.25 | 3925 | 12:30
2012-03-06 00:00:00 | 1335.5 | 1337.5 | 1334.75 | 1335 | 1999 | 13:30
2012-03-06 00:00:00 | 1335.5 | 1337 | 1333.75 | 1334.25 | 4347 | 14:30
2012-03-06 00:00:00 | 1334.25 | 1335.75 | 1332.75 | 1335 | 2212 | 15:30
2012-03-06 00:00:00 | 1335.25 | 1337.75 | 1333.75 | 1335.25 | 2279 | 16:15
2012-03-06 00:00:00 | 1336.75 | 1337 | 1335.75 | 1336 | 17 | 17:30
2012-03-06 00:00:00 | 1336.75 | 1337.75 | 1336.75 | 1337.25 | 25 | 18:30
2012-03-06 00:00:00 | 1337.75 | 1339 | 1337.5 | 1339 | 154 | 19:30
2012-03-06 00:00:00 | 1338.75 | 1339.75 | 1338.25 | 1339.75 | 127 | 20:30
2012-03-06 00:00:00 | 1339.75 | 1340.5 | 1339.75 | 1339.75 | 193 | 21:30
2012-03-06 00:00:00 | 1340 | 1341 | 1340 | 1340.5 | 117 | 22:30
2012-03-06 00:00:00 | 1340.5 | 1340.5 | 1338.5 | 1338.75 | 53 | 23:30
2012-03-07 00:00:00 | 1339 | 1339 | 1338 | 1338.25 | 54 | 00:30
2012-03-07 00:00:00 | 1338.75 | 1340 | 1338.25 | 1340 | 98 | 01:30
2012-03-07 00:00:00 | 1340.25 | 1340.75 | 1339.5 | 1340.25 | 148 | 02:30
2012-03-07 00:00:00 | 1340.25 | 1342.25 | 1339.75 | 1340.25 | 592 | 03:30
2012-03-07 00:00:00 | 1340.75 | 1342 | 1338.75 | 1341.5 | 445 | 04:30
2012-03-07 00:00:00 | 1341.25 | 1343 | 1340.75 | 1342.75 | 356 | 05:30
2012-03-07 00:00:00 | 1342.75 | 1343 | 1341.5 | 1342 | 212 | 06:30
2012-03-07 00:00:00 | 1342 | 1342.5 | 1341.5 | 1341.5 | 603 | 07:30
2012-03-07 00:00:00 | 1342 | 1342.25 | 1340.25 | 1342 | 1586 | 08:30
2012-03-07 00:00:00 | 1341.75 | 1343.25 | 1339.75 | 1340 | 3195 | 09:30
2012-03-07 00:00:00 | 1340.25 | 1341.5 | 1338.25 | 1339.75 | 13443 | 10:30
2012-03-07 00:00:00 | 1340 | 1345.75 | 1339.25 | 1345 | 6605 | 11:30
2012-03-07 00:00:00 | 1345 | 1346.25 | 1344.25 | 1345.25 | 4609 | 12:30
2012-03-07 00:00:00 | 1345.5 | 1346.75 | 1345 | 1345.5 | 2584 | 13:30
2012-03-07 00:00:00 | 1345.5 | 1347.25 | 1343.75 | 1346.5 | 4209 | 14:30
2012-03-07 00:00:00 | 1346.5 | 1347.75 | 1344.5 | 1347 | 3210 | 15:30
2012-03-07 00:00:00 | 1347 | 1348.25 | 1345.5 | 1347.5 | 12130 | 16:15
2012-03-07 00:00:00 | 1347 | 1347 | 1345.5 | 1346 | 257 | 17:30
2012-03-07 00:00:00 | 1346.5 | 1346.75 | 1346 | 1346 | 192 | 18:30
2012-03-07 00:00:00 | 1346.25 | 1346.25 | 1345.25 | 1345.5 | 148 | 19:30
2012-03-07 00:00:00 | 1345.25 | 1346.5 | 1344.75 | 1345.5 | 525 | 20:30
2012-03-07 00:00:00 | 1345.75 | 1346.5 | 1345.5 | 1346.25 | 198 | 21:30
2012-03-07 00:00:00 | 1346.25 | 1348 | 1346 | 1347.5 | 299 | 22:30
2012-03-07 00:00:00 | 1347.75 | 1350 | 1347.75 | 1348.75 | 1073 | 23:30
2012-03-08 00:00:00 | 1348.5 | 1349.25 | 1348.25 | 1348.5 | 186 | 00:30
2012-03-08 00:00:00 | 1348.25 | 1348.75 | 1348 | 1348.75 | 498 | 01:30
2012-03-08 00:00:00 | 1348.5 | 1350 | 1347.75 | 1349 | 725 | 02:30
2012-03-08 00:00:00 | 1349.25 | 1351.25 | 1349 | 1351 | 4117 | 03:30
2012-03-08 00:00:00 | 1351 | 1356.5 | 1350.75 | 1355.75 | 6667 | 04:30
2012-03-08 00:00:00 | 1355.75 | 1357.75 | 1355.5 | 1357.25 | 5254 | 05:30
2012-03-08 00:00:00 | 1357 | 1359.75 | 1357 | 1358.75 | 6083 | 06:30
2012-03-08 00:00:00 | 1358.75 | 1360 | 1358.25 | 1359 | 3481 | 07:30
2012-03-08 00:00:00 | 1359 | 1359 | 1357 | 1357.5 | 5373 | 08:30
2012-03-08 00:00:00 | 1357.25 | 1358.25 | 1354.25 | 1354.25 | 16873 | 09:30
2012-03-08 00:00:00 | 1354.25 | 1357 | 1351.75 | 1352.75 | 85442 | 10:30
2012-03-08 00:00:00 | 1352.5 | 1357.5 | 1352.5 | 1356.5 | 58980 | 11:30
2012-03-08 00:00:00 | 1356.5 | 1358.75 | 1356.25 | 1358.5 | 40287 | 12:30
2012-03-08 00:00:00 | 1358.25 | 1359.75 | 1358.25 | 1358.5 | 26676 | 13:30
2012-03-08 00:00:00 | 1358.5 | 1359.25 | 1357.25 | 1358 | 25111 | 14:30
2012-03-08 00:00:00 | 1358 | 1362.5 | 1357.25 | 1361.5 | 43836 | 15:30
2012-03-08 00:00:00 | 1361.5 | 1361.75 | 1358.75 | 1360.5 | 68017 | 16:15
2012-03-08 00:00:00 | 1360.25 | 1360.5 | 1359.25 | 1360 | 5644 | 17:30
2012-03-08 00:00:00 | 1360 | 1360.5 | 1359.5 | 1360 | 1270 | 18:30
2012-03-08 00:00:00 | 1360 | 1360.25 | 1359.25 | 1359.25 | 1459 | 19:30
2012-03-08 00:00:00 | 1359.25 | 1359.5 | 1358 | 1358.75 | 3004 | 20:30
2012-03-08 00:00:00 | 1359 | 1359.5 | 1358 | 1359 | 1834 | 21:30
2012-03-08 00:00:00 | 1359.25 | 1360.25 | 1358.75 | 1360.25 | 1002 | 22:30
2012-03-08 00:00:00 | 1360.25 | 1361 | 1359.75 | 1360.75 | 1399 | 23:30
2012-03-09 00:00:00 | 1360.75 | 1362.5 | 1360.5 | 1362 | 2194 | 00:30
2012-03-09 00:00:00 | 1362 | 1362.25 | 1357.5 | 1358.75 | 5905 | 01:30
2012-03-09 00:00:00 | 1358.75 | 1360.25 | 1358.75 | 1359.5 | 2781 | 02:30
2012-03-09 00:00:00 | 1359.5 | 1361.75 | 1358 | 1360.75 | 15150 | 03:30
2012-03-09 00:00:00 | 1360.75 | 1361 | 1358.75 | 1359.75 | 20729 | 04:30
2012-03-09 00:00:00 | 1359.75 | 1360 | 1358 | 1358.75 | 25567 | 05:30
2012-03-09 00:00:00 | 1358.75 | 1359.75 | 1358.25 | 1359.25 | 15297 | 06:30
2012-03-09 00:00:00 | 1359.5 | 1360.5 | 1359 | 1360 | 19330 | 07:30
2012-03-09 00:00:00 | 1360 | 1362.25 | 1359 | 1360.75 | 25229 | 08:30
2012-03-09 00:00:00 | 1362 | 1367 | 1361.25 | 1362.25 | 141376 | 09:30
2012-03-09 00:00:00 | 1362.25 | 1366.75 | 1360.5 | 1366.25 | 308662 | 10:30
2012-03-09 00:00:00 | 1366.25 | 1368.75 | 1366.25 | 1367 | 249628 | 11:30
2012-03-09 00:00:00 | 1367 | 1368.25 | 1366.25 | 1367.25 | 132730 | 12:30
2012-03-09 00:00:00 | 1367.25 | 1368.5 | 1366.5 | 1367 | 54818 | 13:30
2012-03-09 00:00:00 | 1367.25 | 1368.5 | 1367 | 1367 | 53382 | 14:30
2012-03-09 00:00:00 | 1367 | 1368.25 | 1362.75 | 1365 | 141698 | 15:30
2012-03-09 00:00:00 | 1364.75 | 1367.5 | 1363 | 1366.5 | 185414 | 16:15
2012-03-11 00:00:00 | 1366.75 | 1366.75 | 1365.25 | 1366.25 | 2643 | 18:30
2012-03-11 00:00:00 | 1366 | 1366.25 | 1365 | 1365.5 | 990 | 19:30
2012-03-11 00:00:00 | 1365.25 | 1366.25 | 1364.25 | 1364.75 | 3716 | 20:30
2012-03-11 00:00:00 | 1364.75 | 1364.75 | 1363.25 | 1364.25 | 3311 | 21:30
2012-03-11 00:00:00 | 1364.25 | 1364.5 | 1363 | 1363.25 | 3842 | 22:30
2012-03-11 00:00:00 | 1363.5 | 1363.75 | 1362.5 | 1363.5 | 4721 | 23:30
2012-03-12 00:00:00 | 1363.25 | 1363.75 | 1362 | 1363 | 3146 | 00:30
2012-03-12 00:00:00 | 1363 | 1363.25 | 1361.75 | 1362 | 1773 | 01:30
2012-03-12 00:00:00 | 1362.25 | 1362.25 | 1360.75 | 1361.75 | 4128 | 02:30
2012-03-12 00:00:00 | 1361.5 | 1363.5 | 1361.5 | 1363.5 | 3888 | 03:30
2012-03-12 00:00:00 | 1363.5 | 1363.75 | 1361.5 | 1362.5 | 19079 | 04:30
2012-03-12 00:00:00 | 1362.5 | 1366.5 | 1361 | 1366.25 | 36593 | 05:30
2012-03-12 00:00:00 | 1366.25 | 1366.75 | 1365.5 | 1366 | 20989 | 06:30
2012-03-12 00:00:00 | 1366.25 | 1366.25 | 1364.5 | 1365.5 | 20311 | 07:30
2012-03-12 00:00:00 | 1365.5 | 1365.75 | 1362.25 | 1362.75 | 53213 | 08:30
2012-03-12 00:00:00 | 1362.5 | 1366.25 | 1362.25 | 1365 | 60509 | 09:30
2012-03-12 00:00:00 | 1364.75 | 1367 | 1362 | 1363.25 | 265594 | 10:30
2012-03-12 00:00:00 | 1363.25 | 1364 | 1361 | 1362.25 | 195545 | 11:30
2012-03-12 00:00:00 | 1362 | 1364 | 1360.25 | 1363.25 | 193799 | 12:30
2012-03-12 00:00:00 | 1363 | 1364.25 | 1362 | 1363.75 | 86719 | 13:30
2012-03-12 00:00:00 | 1363.5 | 1366.25 | 1363.5 | 1365.25 | 73705 | 14:30
2012-03-12 00:00:00 | 1365.25 | 1366.25 | 1364.5 | 1365.5 | 51103 | 15:30
2012-03-12 00:00:00 | 1365.75 | 1367 | 1364 | 1366.5 | 152942 | 16:15
2012-03-12 00:00:00 | 1366.75 | 1367.75 | 1366 | 1367.5 | 6323 | 17:30
2012-03-12 00:00:00 | 1367.5 | 1367.75 | 1366.5 | 1366.5 | 1646 | 18:30
2012-03-12 00:00:00 | 1366.5 | 1367.5 | 1366.5 | 1367 | 1318 | 19:30
2012-03-12 00:00:00 | 1367 | 1368.5 | 1367 | 1367.5 | 4081 | 20:30
2012-03-12 00:00:00 | 1367.75 | 1369.75 | 1367.5 | 1369 | 7219 | 21:30
2012-03-12 00:00:00 | 1368.75 | 1375.25 | 1368.5 | 1373.5 | 21049 | 22:30
2012-03-12 00:00:00 | 1373.75 | 1373.75 | 1371.75 | 1372.75 | 7133 | 23:30
2012-03-13 00:00:00 | 1372.75 | 1374.25 | 1372.5 | 1373.5 | 3428 | 00:30
2012-03-13 00:00:00 | 1373.25 | 1374 | 1371.5 | 1372.25 | 5319 | 01:30
2012-03-13 00:00:00 | 1372.25 | 1374 | 1372 | 1374 | 4257 | 02:30
2012-03-13 00:00:00 | 1373.75 | 1374 | 1372.5 | 1373 | 6046 | 03:30
2012-03-13 00:00:00 | 1373.25 | 1373.5 | 1371.5 | 1373 | 25843 | 04:30
2012-03-13 00:00:00 | 1373.25 | 1373.75 | 1371.75 | 1373.5 | 28844 | 05:30
2012-03-13 00:00:00 | 1373.5 | 1375.75 | 1373 | 1375 | 32862 | 06:30
2012-03-13 00:00:00 | 1374.75 | 1375.5 | 1374 | 1374.25 | 33624 | 07:30
2012-03-13 00:00:00 | 1374.5 | 1375.25 | 1373.25 | 1373.75 | 32988 | 08:30
2012-03-13 00:00:00 | 1373.75 | 1375 | 1371 | 1372.5 | 75347 | 09:30
2012-03-13 00:00:00 | 1372.5 | 1373.5 | 1370.25 | 1371.75 | 246654 | 10:30
2012-03-13 00:00:00 | 1371.75 | 1376 | 1371.75 | 1375.5 | 251339 | 11:30
2012-03-13 00:00:00 | 1375.5 | 1378 | 1375.25 | 1377.5 | 231212 | 12:30
2012-03-13 00:00:00 | 1377.25 | 1379.5 | 1376.75 | 1378.75 | 145071 | 13:30
2012-03-13 00:00:00 | 1378.75 | 1380 | 1376.25 | 1377.25 | 138876 | 14:30
2012-03-13 00:00:00 | 1377 | 1388.25 | 1375.5 | 1385.5 | 365645 | 15:30
2012-03-13 00:00:00 | 1385.75 | 1391.25 | 1385 | 1390.5 | 363503 | 16:15
2012-03-13 00:00:00 | 1390.5 | 1393.25 | 1386.25 | 1390.75 | 51774 | 17:30
2012-03-13 00:00:00 | 1390.25 | 1391 | 1390 | 1390.25 | 5993 | 18:30
2012-03-13 00:00:00 | 1390.25 | 1391.75 | 1390 | 1390.5 | 4056 | 19:30
2012-03-13 00:00:00 | 1390.5 | 1390.75 | 1387.75 | 1388.25 | 10146 | 20:30
2012-03-13 00:00:00 | 1388.25 | 1389 | 1388.25 | 1388.25 | 3899 | 21:30
2012-03-13 00:00:00 | 1388.5 | 1389.75 | 1387.75 | 1388.75 | 4419 | 22:30
2012-03-13 00:00:00 | 1388.75 | 1391 | 1388.5 | 1390.5 | 4010 | 23:30
2012-03-14 00:00:00 | 1390.5 | 1391.25 | 1390 | 1390.25 | 2920 | 00:30
2012-03-14 00:00:00 | 1390.25 | 1390.75 | 1389 | 1389.75 | 3066 | 01:30
2012-03-14 00:00:00 | 1389.75 | 1390 | 1386.75 | 1387.75 | 8151 | 02:30
2012-03-14 00:00:00 | 1388 | 1390 | 1387.5 | 1389.25 | 6805 | 03:30
2012-03-14 00:00:00 | 1389 | 1390 | 1388.25 | 1388.5 | 28435 | 04:30
2012-03-14 00:00:00 | 1388.25 | 1391.75 | 1388.25 | 1391.5 | 32855 | 05:30
2012-03-14 00:00:00 | 1391.5 | 1392.25 | 1390.25 | 1392 | 29868 | 06:30
2012-03-14 00:00:00 | 1391.75 | 1393.75 | 1391.75 | 1392 | 45243 | 07:30
2012-03-14 00:00:00 | 1392 | 1392.25 | 1389.25 | 1390.25 | 46987 | 08:30
2012-03-14 00:00:00 | 1390.25 | 1391.5 | 1389.5 | 1390.5 | 63584 | 09:30
2012-03-14 00:00:00 | 1390.5 | 1394.25 | 1389.5 | 1392.5 | 323211 | 10:30
2012-03-14 00:00:00 | 1392.5 | 1393 | 1387.75 | 1388.5 | 265306 | 11:30
2012-03-14 00:00:00 | 1388.5 | 1389.5 | 1387.5 | 1388 | 146369 | 12:30
2012-03-14 00:00:00 | 1388 | 1392.75 | 1387.75 | 1392.5 | 142711 | 13:30
2012-03-14 00:00:00 | 1392.5 | 1392.5 | 1385 | 1386.75 | 231436 | 14:30
2012-03-14 00:00:00 | 1386.75 | 1388 | 1384.25 | 1387.25 | 151026 | 15:30
2012-03-14 00:00:00 | 1387.5 | 1389.25 | 1386.75 | 1388.75 | 153260 | 16:15
2012-03-14 00:00:00 | 1388.25 | 1388.25 | 1384.75 | 1385 | 9404 | 17:30
2012-03-14 00:00:00 | 1385.25 | 1386.5 | 1384.75 | 1386.25 | 2851 | 18:30
2012-03-14 00:00:00 | 1386.5 | 1387 | 1385.75 | 1387 | 2083 | 19:30
2012-03-14 00:00:00 | 1386.75 | 1388.75 | 1386.75 | 1388.5 | 8258 | 20:30
2012-03-14 00:00:00 | 1388.5 | 1390 | 1388.5 | 1390 | 6219 | 21:30
2012-03-14 00:00:00 | 1389.75 | 1391 | 1388.5 | 1389.25 | 8104 | 22:30
2012-03-14 00:00:00 | 1389.25 | 1390.75 | 1389.25 | 1390.75 | 2996 | 23:30
2012-03-15 00:00:00 | 1390.75 | 1391 | 1390.25 | 1391 | 1619 | 00:30
2012-03-15 00:00:00 | 1391 | 1393.5 | 1390.75 | 1391.25 | 9586 | 01:30
2012-03-15 00:00:00 | 1391.25 | 1391.25 | 1389 | 1390 | 6976 | 02:30
2012-03-15 00:00:00 | 1390 | 1392.25 | 1389.75 | 1391.75 | 9792 | 03:30
2012-03-15 00:00:00 | 1391.75 | 1392.25 | 1389.5 | 1390.5 | 21280 | 04:30
2012-03-15 00:00:00 | 1390.75 | 1392 | 1390 | 1392 | 32336 | 05:30
2012-03-15 00:00:00 | 1392 | 1393.75 | 1389.75 | 1390 | 32907 | 06:30
2012-03-15 00:00:00 | 1390 | 1391.75 | 1390 | 1391.5 | 30557 | 07:30
2012-03-15 00:00:00 | 1391.75 | 1393.25 | 1391.25 | 1392.5 | 39592 | 08:30
2012-03-15 00:00:00 | 1392.5 | 1393.25 | 1390.75 | 1390.75 | 62675 | 09:30
2012-03-15 00:00:00 | 1390.75 | 1392.75 | 1387.25 | 1392 | 416522 | 10:30
2012-03-15 00:00:00 | 1392 | 1393.5 | 1389.75 | 1392.25 | 239066 | 11:30
2012-03-15 00:00:00 | 1392.25 | 1396.75 | 1390.25 | 1396 | 232107 | 12:30
2012-03-15 00:00:00 | 1395.75 | 1397 | 1394.5 | 1394.75 | 117435 | 13:30
2012-03-15 00:00:00 | 1395 | 1396.25 | 1393.25 | 1395.5 | 118013 | 14:30
2012-03-15 00:00:00 | 1395.5 | 1397 | 1394.5 | 1396.5 | 108145 | 15:30
2012-03-15 00:00:00 | 1396.5 | 1397.5 | 1395 | 1396 | 202797 | 16:15
2012-03-15 00:00:00 | 1395.75 | 1395.75 | 1394.5 | 1395.5 | 9332 | 17:30
2012-03-15 00:00:00 | 1395.5 | 1396 | 1395.25 | 1395.25 | 3034 | 18:30
2012-03-15 00:00:00 | 1395.5 | 1396 | 1394.5 | 1395.5 | 3649 | 19:30
2012-03-15 00:00:00 | 1395.75 | 1395.75 | 1394.5 | 1394.5 | 2687 | 20:30
2012-03-15 00:00:00 | 1394.5 | 1395.25 | 1394 | 1395.25 | 4493 | 21:30
2012-03-15 00:00:00 | 1395.25 | 1396 | 1395 | 1395.5 | 2609 | 22:30
2012-03-15 00:00:00 | 1395.5 | 1396 | 1395 | 1395 | 2019 | 23:30
2012-03-16 00:00:00 | 1395 | 1395.75 | 1394.75 | 1395.5 | 2034 | 00:30
2012-03-16 00:00:00 | 1395.25 | 1395.75 | 1394.5 | 1395 | 2909 | 01:30
2012-03-16 00:00:00 | 1394.75 | 1395.5 | 1394.25 | 1395.25 | 2780 | 02:30
2012-03-16 00:00:00 | 1395.25 | 1395.5 | 1394.75 | 1395.25 | 3435 | 03:30
2012-03-16 00:00:00 | 1395 | 1396.75 | 1395 | 1396.25 | 14830 | 04:30
2012-03-16 00:00:00 | 1396 | 1396.75 | 1395.5 | 1396 | 20024 | 05:30
2012-03-16 00:00:00 | 1396 | 1397.5 | 1395.75 | 1397 | 17091 | 06:30
2012-03-16 00:00:00 | 1397.25 | 1397.75 | 1396 | 1397.75 | 31943 | 07:30
2012-03-16 00:00:00 | 1397.75 | 1399.5 | 1397.75 | 1398.5 | 49911 | 08:30
2012-03-16 00:00:00 | 1398.5 | 1400.5 | 1398 | 1399.25 | 108482 | 09:30
2012-03-16 00:00:00 | 1399.25 | 1400.25 | 1395.5 | 1397 | 342631 | 10:30
2012-03-16 00:00:00 | 1397 | 1399.75 | 1396.5 | 1398 | 186463 | 11:30
2012-03-16 00:00:00 | 1397.75 | 1399.5 | 1397 | 1399.25 | 127910 | 12:30
2012-03-16 00:00:00 | 1399 | 1400.25 | 1398.25 | 1398.75 | 86476 | 13:30
2012-03-16 00:00:00 | 1398.75 | 1399.5 | 1398 | 1398.75 | 51205 | 14:30
2012-03-16 00:00:00 | 1398.75 | 1399.75 | 1396.5 | 1398 | 89734 | 15:30
2012-03-16 00:00:00 | 1398 | 1399.5 | 1397 | 1398.75 | 185805 | 16:15
2012-03-18 00:00:00 | 1397.25 | 1398.5 | 1397 | 1398 | 5061 | 18:30
2012-03-18 00:00:00 | 1398 | 1399 | 1397.5 | 1398 | 3234 | 19:30
2012-03-18 00:00:00 | 1398 | 1401.75 | 1397.75 | 1400.75 | 9909 | 20:30
2012-03-18 00:00:00 | 1400.5 | 1402.75 | 1400.5 | 1401.25 | 7445 | 21:30
2012-03-18 00:00:00 | 1401.25 | 1401.75 | 1400.5 | 1401 | 4692 | 22:30
2012-03-18 00:00:00 | 1401.25 | 1401.5 | 1400.25 | 1401 | 3169 | 23:30
2012-03-19 00:00:00 | 1401.25 | 1402.5 | 1401 | 1401.5 | 3376 | 00:30
2012-03-19 00:00:00 | 1401.25 | 1402 | 1400.75 | 1401.25 | 2116 | 01:30
2012-03-19 00:00:00 | 1401.25 | 1401.75 | 1400.75 | 1401.25 | 1746 | 02:30
2012-03-19 00:00:00 | 1401.25 | 1401.25 | 1398.5 | 1398.75 | 5656 | 03:30
2012-03-19 00:00:00 | 1398.5 | 1398.75 | 1394.75 | 1395.25 | 23352 | 04:30
2012-03-19 00:00:00 | 1395 | 1395.75 | 1393.5 | 1395.5 | 31436 | 05:30
2012-03-19 00:00:00 | 1395.25 | 1396.5 | 1394.5 | 1395.25 | 15841 | 06:30
2012-03-19 00:00:00 | 1395.25 | 1397.25 | 1394.5 | 1397 | 21259 | 07:30
2012-03-19 00:00:00 | 1397.25 | 1397.5 | 1396 | 1397.25 | 29031 | 08:30
2012-03-19 00:00:00 | 1397.25 | 1397.75 | 1394.75 | 1397.5 | 55144 | 09:30
2012-03-19 00:00:00 | 1397.75 | 1401.5 | 1396.25 | 1399.75 | 252042 | 10:30
2012-03-19 00:00:00 | 1399.75 | 1401.5 | 1399 | 1400.5 | 175993 | 11:30
2012-03-19 00:00:00 | 1400.5 | 1404.75 | 1400 | 1404.5 | 215185 | 12:30
2012-03-19 00:00:00 | 1404.25 | 1408 | 1404 | 1407.5 | 172244 | 13:30
2012-03-19 00:00:00 | 1407.5 | 1408 | 1406.75 | 1407.5 | 121722 | 14:30
2012-03-19 00:00:00 | 1407.5 | 1407.5 | 1405 | 1405.25 | 125718 | 15:30
2012-03-19 00:00:00 | 1405.5 | 1406 | 1402.75 | 1404.25 | 231934 | 16:15
2012-03-19 00:00:00 | 1404 | 1405 | 1403.75 | 1404.75 | 6796 | 17:30
2012-03-19 00:00:00 | 1404.25 | 1404.5 | 1403.75 | 1404 | 2130 | 18:30
2012-03-19 00:00:00 | 1404 | 1404.25 | 1403.25 | 1404.25 | 2520 | 19:30
2012-03-19 00:00:00 | 1404.25 | 1404.75 | 1403.5 | 1404.25 | 2958 | 20:30
2012-03-19 00:00:00 | 1404 | 1404.75 | 1403.75 | 1404 | 2179 | 21:30
2012-03-19 00:00:00 | 1403.75 | 1403.75 | 1402 | 1402.5 | 5831 | 22:30
2012-03-19 00:00:00 | 1402.25 | 1402.75 | 1401.5 | 1402.5 | 5838 | 23:30
2012-03-20 00:00:00 | 1402.5 | 1403.5 | 1402.5 | 1403 | 2355 | 00:30
2012-03-20 00:00:00 | 1403 | 1403.25 | 1401.75 | 1402 | 3555 | 01:30
2012-03-20 00:00:00 | 1402.25 | 1403.75 | 1402 | 1403.5 | 3229 | 02:30
2012-03-20 00:00:00 | 1403.5 | 1404 | 1401.75 | 1402.5 | 6402 | 03:30
2012-03-20 00:00:00 | 1402.5 | 1402.5 | 1399.75 | 1400.5 | 20011 | 04:30
2012-03-20 00:00:00 | 1400.25 | 1401.75 | 1397.25 | 1398.25 | 32523 | 05:30
2012-03-20 00:00:00 | 1398.25 | 1398.25 | 1395 | 1396 | 49495 | 06:30
2012-03-20 00:00:00 | 1396 | 1397 | 1395 | 1396.75 | 38322 | 07:30
2012-03-20 00:00:00 | 1396.75 | 1397.25 | 1394.25 | 1395.5 | 52107 | 08:30
2012-03-20 00:00:00 | 1395.5 | 1397 | 1395 | 1396 | 49947 | 09:30
2012-03-20 00:00:00 | 1395.75 | 1397 | 1391.75 | 1395.25 | 328016 | 10:30
2012-03-20 00:00:00 | 1395 | 1398 | 1394.5 | 1397.5 | 219137 | 11:30
2012-03-20 00:00:00 | 1397.5 | 1397.75 | 1394.75 | 1396.5 | 204005 | 12:30
2012-03-20 00:00:00 | 1396.75 | 1399.75 | 1396.25 | 1398.25 | 122660 | 13:30
2012-03-20 00:00:00 | 1398.5 | 1401 | 1397.5 | 1400.25 | 97834 | 14:30
2012-03-20 00:00:00 | 1400 | 1401.5 | 1399.25 | 1400.75 | 112498 | 15:30
2012-03-20 00:00:00 | 1400.5 | 1401.25 | 1398 | 1400 | 213312 | 16:15
2012-03-20 00:00:00 | 1400 | 1401.5 | 1399.75 | 1400.5 | 9373 | 17:30
2012-03-20 00:00:00 | 1400.25 | 1400.5 | 1399.5 | 1400 | 2173 | 18:30
2012-03-20 00:00:00 | 1400.25 | 1400.25 | 1398.75 | 1399.75 | 4428 | 19:30
2012-03-20 00:00:00 | 1399.75 | 1402 | 1399.5 | 1402 | 5809 | 20:30
2012-03-20 00:00:00 | 1402 | 1405.5 | 1401.75 | 1404.75 | 14166 | 21:30
2012-03-20 00:00:00 | 1404.75 | 1405.25 | 1403.75 | 1405 | 7820 | 22:30
2012-03-20 00:00:00 | 1405 | 1405.5 | 1403.5 | 1403.75 | 5712 | 23:30
2012-03-21 00:00:00 | 1403.75 | 1404 | 1402.25 | 1402.75 | 3855 | 00:30
2012-03-21 00:00:00 | 1402.5 | 1403.5 | 1402.5 | 1403 | 4065 | 01:30
2012-03-21 00:00:00 | 1402.75 | 1403 | 1401.5 | 1402.25 | 4601 | 02:30
2012-03-21 00:00:00 | 1402.25 | 1403.75 | 1401.75 | 1402.25 | 4802 | 03:30
2012-03-21 00:00:00 | 1402.25 | 1405.25 | 1401.75 | 1405 | 23015 | 04:30
2012-03-21 00:00:00 | 1405 | 1405.75 | 1402 | 1402.5 | 29532 | 05:30
2012-03-21 00:00:00 | 1402.25 | 1404.75 | 1402 | 1403.75 | 24020 | 06:30
2012-03-21 00:00:00 | 1403.5 | 1403.75 | 1402 | 1402.5 | 21214 | 07:30
2012-03-21 00:00:00 | 1402.25 | 1403.75 | 1399.5 | 1400.5 | 43056 | 08:30
2012-03-21 00:00:00 | 1400.5 | 1401.25 | 1399.75 | 1400.75 | 45679 | 09:30
2012-03-21 00:00:00 | 1400.5 | 1401.75 | 1395.75 | 1398.5 | 326564 | 10:30
2012-03-21 00:00:00 | 1398.25 | 1399.75 | 1394.25 | 1396.5 | 283416 | 11:30
2012-03-21 00:00:00 | 1396.75 | 1400.75 | 1396.5 | 1400.25 | 178169 | 12:30
2012-03-21 00:00:00 | 1400 | 1401 | 1398.25 | 1399.25 | 80478 | 13:30
2012-03-21 00:00:00 | 1399 | 1400.25 | 1397.5 | 1399.5 | 86610 | 14:30
2012-03-21 00:00:00 | 1399.75 | 1401.75 | 1398.5 | 1401 | 104479 | 15:30
2012-03-21 00:00:00 | 1400.75 | 1401.5 | 1396 | 1397.75 | 218429 | 16:15
2012-03-21 00:00:00 | 1397.75 | 1398 | 1396.5 | 1396.75 | 6669 | 17:30
2012-03-21 00:00:00 | 1397 | 1398.5 | 1397 | 1398.5 | 2148 | 18:30
2012-03-21 00:00:00 | 1398.5 | 1398.5 | 1397.5 | 1398 | 2458 | 19:30
2012-03-21 00:00:00 | 1398 | 1399.75 | 1397.75 | 1399.5 | 4690 | 20:30
2012-03-21 00:00:00 | 1399.5 | 1400.25 | 1399 | 1400 | 3627 | 21:30
2012-03-21 00:00:00 | 1399.75 | 1400.75 | 1398.75 | 1400.25 | 3729 | 22:30
2012-03-21 00:00:00 | 1400 | 1400 | 1393.75 | 1395.5 | 19893 | 23:30
2012-03-22 00:00:00 | 1395.5 | 1396 | 1394.5 | 1396 | 3598 | 00:30
2012-03-22 00:00:00 | 1395.75 | 1397.75 | 1395.75 | 1396.75 | 5221 | 01:30
2012-03-22 00:00:00 | 1397 | 1397.5 | 1396 | 1396.5 | 2348 | 02:30
2012-03-22 00:00:00 | 1396.75 | 1398 | 1395.25 | 1396.75 | 4626 | 03:30
2012-03-22 00:00:00 | 1396.75 | 1397.25 | 1392.5 | 1393 | 23025 | 04:30
2012-03-22 00:00:00 | 1392.75 | 1393 | 1387.5 | 1388.25 | 81647 | 05:30
2012-03-22 00:00:00 | 1388.25 | 1390 | 1386.75 | 1388.5 | 31850 | 06:30
2012-03-22 00:00:00 | 1388.75 | 1390.25 | 1388.25 | 1389.25 | 26344 | 07:30
2012-03-22 00:00:00 | 1389.25 | 1390 | 1388 | 1389.75 | 43615 | 08:30
2012-03-22 00:00:00 | 1389.75 | 1391 | 1386 | 1387 | 90714 | 09:30
2012-03-22 00:00:00 | 1387 | 1390.75 | 1386.25 | 1387.75 | 305587 | 10:30
2012-03-22 00:00:00 | 1388 | 1388 | 1382.5 | 1385.75 | 272327 | 11:30
2012-03-22 00:00:00 | 1385.75 | 1388.25 | 1385.25 | 1387.5 | 146429 | 12:30
2012-03-22 00:00:00 | 1387.5 | 1389 | 1386.5 | 1388 | 98252 | 13:30
2012-03-22 00:00:00 | 1388.25 | 1389 | 1386 | 1387.75 | 84924 | 14:30
2012-03-22 00:00:00 | 1387.75 | 1388 | 1382.5 | 1385.25 | 126543 | 15:30
2012-03-22 00:00:00 | 1385.5 | 1389.25 | 1384.5 | 1389 | 289837 | 16:15
2012-03-22 00:00:00 | 1389 | 1390.25 | 1388.75 | 1389.75 | 10321 | 17:30
2012-03-22 00:00:00 | 1390 | 1390 | 1389 | 1390 | 1876 | 18:30
2012-03-22 00:00:00 | 1390 | 1390 | 1388.5 | 1389 | 2025 | 19:30
2012-03-22 00:00:00 | 1388.75 | 1390.75 | 1388.5 | 1390.5 | 3983 | 20:30
2012-03-22 00:00:00 | 1390.75 | 1390.75 | 1389.25 | 1389.5 | 3294 | 21:30
2012-03-22 00:00:00 | 1389.75 | 1390.75 | 1389.5 | 1390.75 | 2698 | 22:30
2012-03-22 00:00:00 | 1390.75 | 1391 | 1389.75 | 1390.5 | 2710 | 23:30
2012-03-23 00:00:00 | 1390.5 | 1391.75 | 1390.5 | 1390.75 | 3905 | 00:30
2012-03-23 00:00:00 | 1390.75 | 1391.5 | 1390.25 | 1390.75 | 2364 | 01:30
2012-03-23 00:00:00 | 1390.75 | 1390.75 | 1389.25 | 1389.75 | 2328 | 02:30
2012-03-23 00:00:00 | 1389.75 | 1393 | 1389.25 | 1392.75 | 8266 | 03:30
2012-03-23 00:00:00 | 1392.75 | 1393.75 | 1391 | 1393.25 | 24070 | 04:30
2012-03-23 00:00:00 | 1393.25 | 1395.25 | 1390.75 | 1391.25 | 41073 | 05:30
2012-03-23 00:00:00 | 1391.25 | 1391.75 | 1388.25 | 1389.75 | 31815 | 06:30
2012-03-23 00:00:00 | 1389.5 | 1390.25 | 1388 | 1388.5 | 32540 | 07:30
2012-03-23 00:00:00 | 1388.5 | 1388.75 | 1385.5 | 1388 | 48683 | 08:30
2012-03-23 00:00:00 | 1388 | 1389.25 | 1387.25 | 1388.25 | 46788 | 09:30
2012-03-23 00:00:00 | 1388.25 | 1389 | 1380.5 | 1383 | 363110 | 10:30
2012-03-23 00:00:00 | 1383.25 | 1389.25 | 1382.75 | 1389 | 217778 | 11:30
2012-03-23 00:00:00 | 1389.25 | 1391.25 | 1389 | 1389.5 | 191118 | 12:30
2012-03-23 00:00:00 | 1389.5 | 1392 | 1388.5 | 1391.75 | 131209 | 13:30
2012-03-23 00:00:00 | 1392 | 1393 | 1390.25 | 1392.25 | 87740 | 14:30
2012-03-23 00:00:00 | 1392.5 | 1393.25 | 1391 | 1392 | 67299 | 15:30
2012-03-23 00:00:00 | 1392 | 1394.5 | 1390.75 | 1394.25 | 230122 | 16:15
2012-03-25 00:00:00 | 1393.75 | 1398 | 1393.5 | 1397.5 | 5867 | 18:30
2012-03-25 00:00:00 | 1397.5 | 1397.75 | 1396.5 | 1397.25 | 4659 | 19:30
2012-03-25 00:00:00 | 1397 | 1398 | 1396.5 | 1396.75 | 3557 | 20:30
2012-03-25 00:00:00 | 1397 | 1397 | 1394.75 | 1395.25 | 4519 | 21:30
2012-03-25 00:00:00 | 1395.5 | 1396.25 | 1394.75 | 1395.25 | 3457 | 22:30
2012-03-25 00:00:00 | 1395.5 | 1397 | 1395.5 | 1397 | 2559 | 23:30
2012-03-26 00:00:00 | 1397 | 1397 | 1395.25 | 1395.25 | 1796 | 00:30
2012-03-26 00:00:00 | 1395.5 | 1396.25 | 1394.5 | 1395.25 | 3445 | 01:30
2012-03-26 00:00:00 | 1395.25 | 1395.75 | 1394.75 | 1395 | 4073 | 02:30
2012-03-26 00:00:00 | 1395 | 1397.75 | 1394.5 | 1395 | 21023 | 03:30
2012-03-26 00:00:00 | 1394.75 | 1396.5 | 1392.5 | 1394 | 42176 | 04:30
2012-03-26 00:00:00 | 1394 | 1394.5 | 1392.5 | 1393.75 | 20111 | 05:30
2012-03-26 00:00:00 | 1394 | 1398 | 1393.75 | 1397.75 | 22512 | 06:30
2012-03-26 00:00:00 | 1397.75 | 1399.75 | 1397.25 | 1397.75 | 32076 | 07:30
2012-03-26 00:00:00 | 1398 | 1403.75 | 1397.75 | 1403.25 | 76213 | 08:30
2012-03-26 00:00:00 | 1403.25 | 1403.75 | 1401.5 | 1401.75 | 56389 | 09:30
2012-03-26 00:00:00 | 1401.75 | 1406.75 | 1401.25 | 1405.5 | 260673 | 10:30
2012-03-26 00:00:00 | 1405.5 | 1405.75 | 1404.25 | 1404.75 | 137925 | 11:30
2012-03-26 00:00:00 | 1404.75 | 1405.75 | 1403.5 | 1403.75 | 106192 | 12:30
2012-03-26 00:00:00 | 1404 | 1405 | 1403.25 | 1404.5 | 65083 | 13:30
2012-03-26 00:00:00 | 1404.75 | 1407.75 | 1404.5 | 1407 | 67001 | 14:30
2012-03-26 00:00:00 | 1407 | 1410.25 | 1406.25 | 1409.25 | 152261 | 15:30
2012-03-26 00:00:00 | 1409.25 | 1415.5 | 1408 | 1415.25 | 361129 | 16:15
2012-03-26 00:00:00 | 1415 | 1416 | 1414 | 1415.5 | 14518 | 17:30
2012-03-26 00:00:00 | 1415 | 1415.5 | 1414.75 | 1415.25 | 3003 | 18:30
2012-03-26 00:00:00 | 1415.25 | 1416.25 | 1415.25 | 1416.25 | 4632 | 19:30
2012-03-26 00:00:00 | 1416.25 | 1416.25 | 1415.25 | 1415.5 | 3427 | 20:30
2012-03-26 00:00:00 | 1415.25 | 1416 | 1414.5 | 1415.75 | 4988 | 21:30
2012-03-26 00:00:00 | 1415.75 | 1416.75 | 1414.75 | 1415.75 | 4899 | 22:30
2012-03-26 00:00:00 | 1415.75 | 1416.5 | 1414.5 | 1414.5 | 3082 | 23:30
2012-03-27 00:00:00 | 1414.75 | 1415.25 | 1414.25 | 1414.5 | 3087 | 00:30
2012-03-27 00:00:00 | 1414.75 | 1416.25 | 1414.5 | 1415.75 | 5344 | 01:30
2012-03-27 00:00:00 | 1415.75 | 1417 | 1415.5 | 1416.5 | 8135 | 02:30
2012-03-27 00:00:00 | 1416.5 | 1416.5 | 1413.25 | 1414.75 | 22257 | 03:30
2012-03-27 00:00:00 | 1415 | 1419.5 | 1414.75 | 1418.5 | 36852 | 04:30
2012-03-27 00:00:00 | 1418.5 | 1419.75 | 1417 | 1417.25 | 17883 | 05:30
2012-03-27 00:00:00 | 1417 | 1417.75 | 1414.75 | 1416.25 | 22086 | 06:30
2012-03-27 00:00:00 | 1416.25 | 1416.5 | 1414.75 | 1415.5 | 21871 | 07:30
2012-03-27 00:00:00 | 1415.75 | 1416 | 1412 | 1413.5 | 42188 | 08:30
2012-03-27 00:00:00 | 1413.5 | 1415.25 | 1412.5 | 1413 | 57979 | 09:30
2012-03-27 00:00:00 | 1412.75 | 1414 | 1410.75 | 1412 | 252076 | 10:30
2012-03-27 00:00:00 | 1412 | 1413 | 1410 | 1411 | 176062 | 11:30
2012-03-27 00:00:00 | 1411.25 | 1413.25 | 1410.25 | 1411.75 | 105692 | 12:30
2012-03-27 00:00:00 | 1411.75 | 1412.5 | 1409.75 | 1410.75 | 69424 | 13:30
2012-03-27 00:00:00 | 1410.75 | 1413 | 1410 | 1412.5 | 55540 | 14:30
2012-03-27 00:00:00 | 1412.75 | 1412.75 | 1409 | 1409.5 | 86755 | 15:30
2012-03-27 00:00:00 | 1409.25 | 1410.25 | 1406 | 1406 | 227596 | 16:15
2012-03-27 00:00:00 | 1406.25 | 1406.75 | 1405 | 1405.25 | 6972 | 17:30
2012-03-27 00:00:00 | 1405.25 | 1405.75 | 1404.75 | 1405.25 | 2070 | 18:30
2012-03-27 00:00:00 | 1405.5 | 1407.5 | 1405 | 1407.25 | 4063 | 19:30
2012-03-27 00:00:00 | 1407.25 | 1408 | 1407 | 1408 | 3090 | 20:30
2012-03-27 00:00:00 | 1407.75 | 1409.25 | 1407.5 | 1408.75 | 5606 | 21:30
2012-03-27 00:00:00 | 1408.75 | 1409.25 | 1407.25 | 1408 | 3413 | 22:30
2012-03-27 00:00:00 | 1407.75 | 1408 | 1407 | 1407 | 1691 | 23:30
2012-03-28 00:00:00 | 1407.25 | 1408.5 | 1407 | 1408.25 | 2212 | 00:30
2012-03-28 00:00:00 | 1408.25 | 1408.5 | 1406.25 | 1407.75 | 5934 | 01:30
2012-03-28 00:00:00 | 1407.75 | 1408.25 | 1405.75 | 1406.5 | 6208 | 02:30
2012-03-28 00:00:00 | 1406.25 | 1408.75 | 1406 | 1407.5 | 21137 | 03:30
2012-03-28 00:00:00 | 1407.5 | 1412.25 | 1407 | 1410.75 | 33773 | 04:30
2012-03-28 00:00:00 | 1410.75 | 1411 | 1406.25 | 1408.75 | 30240 | 05:30
2012-03-28 00:00:00 | 1408.5 | 1409.75 | 1407.25 | 1409.75 | 13978 | 06:30
2012-03-28 00:00:00 | 1410 | 1410.75 | 1408.75 | 1410 | 18839 | 07:30
2012-03-28 00:00:00 | 1410 | 1410.75 | 1407.25 | 1409.75 | 41998 | 08:30
2012-03-28 00:00:00 | 1409.75 | 1409.75 | 1404.75 | 1406.5 | 79529 | 09:30
2012-03-28 00:00:00 | 1406.5 | 1408.75 | 1403.75 | 1405.5 | 282552 | 10:30
2012-03-28 00:00:00 | 1405.5 | 1405.5 | 1400.75 | 1401.5 | 254792 | 11:30
2012-03-28 00:00:00 | 1401.5 | 1401.75 | 1392.75 | 1397 | 360857 | 12:30
2012-03-28 00:00:00 | 1397 | 1397.5 | 1393.75 | 1395.25 | 104696 | 13:30
2012-03-28 00:00:00 | 1395.25 | 1396.5 | 1392 | 1393.75 | 116463 | 14:30
2012-03-28 00:00:00 | 1393.5 | 1398.5 | 1393.5 | 1397.5 | 121464 | 15:30
2012-03-28 00:00:00 | 1397.25 | 1401 | 1396.25 | 1400 | 225550 | 16:15
2012-03-28 00:00:00 | 1399.5 | 1400.75 | 1399.25 | 1400.5 | 6747 | 17:30
2012-03-28 00:00:00 | 1400.5 | 1401.25 | 1400.25 | 1400.5 | 1231 | 18:30
2012-03-28 00:00:00 | 1400.75 | 1401.5 | 1400 | 1400.25 | 3260 | 19:30
2012-03-28 00:00:00 | 1400 | 1401.75 | 1400 | 1400.75 | 4686 | 20:30
2012-03-28 00:00:00 | 1401 | 1401 | 1398.75 | 1399 | 4852 | 21:30
2012-03-28 00:00:00 | 1399.25 | 1399.25 | 1397.5 | 1398.5 | 6131 | 22:30
2012-03-28 00:00:00 | 1398.5 | 1400 | 1398 | 1399.75 | 3273 | 23:30
2012-03-29 00:00:00 | 1399.75 | 1400.75 | 1399.25 | 1400.25 | 3527 | 00:30
2012-03-29 00:00:00 | 1400.25 | 1400.75 | 1398.5 | 1398.75 | 2907 | 01:30
2012-03-29 00:00:00 | 1398.75 | 1400.25 | 1398.25 | 1400 | 3379 | 02:30
2012-03-29 00:00:00 | 1400 | 1403 | 1399.25 | 1401.75 | 30306 | 03:30
2012-03-29 00:00:00 | 1401.75 | 1404 | 1401 | 1401.75 | 32394 | 04:30
2012-03-29 00:00:00 | 1401.5 | 1401.5 | 1396.25 | 1398 | 33861 | 05:30
2012-03-29 00:00:00 | 1398 | 1398 | 1394.75 | 1396.5 | 39288 | 06:30
2012-03-29 00:00:00 | 1396.5 | 1397 | 1394.75 | 1396.75 | 35663 | 07:30
2012-03-29 00:00:00 | 1396.5 | 1397.5 | 1395.75 | 1396.5 | 37537 | 08:30
2012-03-29 00:00:00 | 1396.5 | 1396.5 | 1390.5 | 1392 | 101601 | 09:30
2012-03-29 00:00:00 | 1392 | 1394.25 | 1387.75 | 1388 | 372612 | 10:30
2012-03-29 00:00:00 | 1388.25 | 1391 | 1386.5 | 1387.75 | 270217 | 11:30
2012-03-29 00:00:00 | 1387.5 | 1389.25 | 1386.25 | 1387.75 | 192288 | 12:30
2012-03-29 00:00:00 | 1387.75 | 1391 | 1386.75 | 1389.5 | 135053 | 13:30
2012-03-29 00:00:00 | 1389.25 | 1393.75 | 1388.25 | 1393.25 | 126211 | 14:30
2012-03-29 00:00:00 | 1393.25 | 1397 | 1392 | 1395.5 | 140022 | 15:30
2012-03-29 00:00:00 | 1395.5 | 1399.75 | 1395.5 | 1398 | 239020 | 16:15
2012-03-29 00:00:00 | 1398 | 1399.5 | 1397.75 | 1397.75 | 10178 | 17:30
2012-03-29 00:00:00 | 1398 | 1398.25 | 1397.5 | 1397.5 | 2386 | 18:30
2012-03-29 00:00:00 | 1397.75 | 1398 | 1396.75 | 1397 | 4198 | 19:30
2012-03-29 00:00:00 | 1397 | 1398.25 | 1396.75 | 1398 | 4262 | 20:30
2012-03-29 00:00:00 | 1398 | 1402.5 | 1397.25 | 1402 | 11163 | 21:30
2012-03-29 00:00:00 | 1402 | 1403.5 | 1401.75 | 1402.5 | 6869 | 22:30
2012-03-29 00:00:00 | 1402.5 | 1402.5 | 1401.5 | 1401.5 | 2427 | 23:30
2012-03-30 00:00:00 | 1401.75 | 1401.75 | 1400.75 | 1401 | 2498 | 00:30
2012-03-30 00:00:00 | 1401 | 1402 | 1400.75 | 1402 | 2954 | 01:30
2012-03-30 00:00:00 | 1402 | 1403.25 | 1400.5 | 1402 | 7855 | 02:30
2012-03-30 00:00:00 | 1402 | 1404 | 1401.5 | 1403.5 | 22543 | 03:30
2012-03-30 00:00:00 | 1403.75 | 1404.25 | 1400.5 | 1401.75 | 24855 | 04:30
2012-03-30 00:00:00 | 1401.5 | 1403.75 | 1400.5 | 1403.5 | 15504 | 05:30
2012-03-30 00:00:00 | 1403.5 | 1406 | 1403.5 | 1404.25 | 26689 | 06:30
2012-03-30 00:00:00 | 1404.25 | 1405.5 | 1404 | 1405.25 | 21925 | 07:30
2012-03-30 00:00:00 | 1405.25 | 1406.25 | 1403.5 | 1403.75 | 35807 | 08:30
2012-03-30 00:00:00 | 1403.75 | 1405.25 | 1403 | 1404.75 | 40572 | 09:30
2012-03-30 00:00:00 | 1405 | 1405.25 | 1398.25 | 1399.25 | 318318 | 10:30
2012-03-30 00:00:00 | 1399.5 | 1403.5 | 1395.75 | 1403.25 | 267086 | 11:30
2012-03-30 00:00:00 | 1403 | 1404 | 1402 | 1403.25 | 156202 | 12:30
2012-03-30 00:00:00 | 1403 | 1404.75 | 1402.5 | 1404.25 | 112467 | 13:30
2012-03-30 00:00:00 | 1404.25 | 1405.5 | 1403.75 | 1404.25 | 71916 | 14:30
2012-03-30 00:00:00 | 1404.25 | 1406 | 1403 | 1403.75 | 89384 | 15:30
2012-03-30 00:00:00 | 1403.75 | 1405 | 1401.5 | 1404 | 358769 | 16:15
2012-04-01 00:00:00 | 1407.25 | 1410.25 | 1406.75 | 1409 | 15900 | 18:30
2012-04-01 00:00:00 | 1409.25 | 1410.25 | 1409 | 1409.5 | 5720 | 19:30
2012-04-01 00:00:00 | 1409.5 | 1409.75 | 1408.25 | 1409 | 6719 | 20:30
2012-04-01 00:00:00 | 1409 | 1409.5 | 1408.25 | 1409 | 5063 | 21:30
2012-04-01 00:00:00 | 1409.25 | 1409.25 | 1407.25 | 1408.25 | 6232 | 22:30
2012-04-01 00:00:00 | 1408.25 | 1408.5 | 1406.5 | 1407 | 5211 | 23:30
2012-04-02 00:00:00 | 1407 | 1408.75 | 1406.5 | 1408 | 4319 | 00:30
2012-04-02 00:00:00 | 1407.75 | 1407.75 | 1406.5 | 1407 | 2557 | 01:30
2012-04-02 00:00:00 | 1407 | 1407.25 | 1406 | 1406 | 6286 | 02:30
2012-04-02 00:00:00 | 1406 | 1409.25 | 1406 | 1407 | 19966 | 03:30
2012-04-02 00:00:00 | 1407 | 1409 | 1406 | 1406 | 28018 | 04:30
2012-04-02 00:00:00 | 1406.25 | 1406.75 | 1400.5 | 1403 | 56765 | 05:30
2012-04-02 00:00:00 | 1403 | 1405 | 1402.75 | 1403.25 | 17747 | 06:30
2012-04-02 00:00:00 | 1403.25 | 1404.5 | 1402.25 | 1402.5 | 19837 | 07:30
2012-04-02 00:00:00 | 1402.5 | 1403.25 | 1400.25 | 1402.5 | 46581 | 08:30
2012-04-02 00:00:00 | 1402.25 | 1404 | 1401.25 | 1401.75 | 45933 | 09:30
2012-04-02 00:00:00 | 1401.75 | 1408.5 | 1399 | 1406.5 | 357284 | 10:30
2012-04-02 00:00:00 | 1406.5 | 1411.5 | 1405 | 1411 | 282662 | 11:30
2012-04-02 00:00:00 | 1411.25 | 1416.5 | 1410.75 | 1415 | 250397 | 12:30
2012-04-02 00:00:00 | 1415 | 1417 | 1414.75 | 1415.75 | 124622 | 13:30
2012-04-02 00:00:00 | 1415.5 | 1416.5 | 1414.75 | 1415.75 | 72041 | 14:30
2012-04-02 00:00:00 | 1416 | 1417.75 | 1415.75 | 1415.75 | 87172 | 15:30
2012-04-02 00:00:00 | 1416 | 1416.25 | 1412 | 1412.25 | 249160 | 16:15
2012-04-02 00:00:00 | 1412 | 1412.25 | 1410.75 | 1411 | 8251 | 17:30
2012-04-02 00:00:00 | 1411.25 | 1412 | 1411 | 1412 | 1378 | 18:30
2012-04-02 00:00:00 | 1411.75 | 1412.5 | 1411.5 | 1412.25 | 2208 | 19:30
2012-04-02 00:00:00 | 1412 | 1412.75 | 1411.25 | 1411.25 | 3931 | 20:30
2012-04-02 00:00:00 | 1411 | 1413.5 | 1411 | 1413 | 5618 | 21:30
2012-04-02 00:00:00 | 1413.25 | 1413.25 | 1411 | 1411.5 | 3341 | 22:30
2012-04-02 00:00:00 | 1411.5 | 1412.5 | 1411.25 | 1412 | 2179 | 23:30
2012-04-03 00:00:00 | 1412.25 | 1412.5 | 1411.5 | 1412.25 | 2069 | 00:30
2012-04-03 00:00:00 | 1412.25 | 1413.75 | 1411.25 | 1413.5 | 5810 | 01:30
2012-04-03 00:00:00 | 1413.25 | 1413.75 | 1412.25 | 1412.75 | 4371 | 02:30
2012-04-03 00:00:00 | 1412.5 | 1414 | 1411 | 1412.25 | 17137 | 03:30
2012-04-03 00:00:00 | 1412.25 | 1413.25 | 1410.75 | 1411.5 | 22074 | 04:30
2012-04-03 00:00:00 | 1411.5 | 1412.25 | 1409.5 | 1411.5 | 22564 | 05:30
2012-04-03 00:00:00 | 1411.25 | 1411.75 | 1409.25 | 1410.25 | 18133 | 06:30
2012-04-03 00:00:00 | 1410.5 | 1411 | 1408 | 1408.25 | 28258 | 07:30
2012-04-03 00:00:00 | 1408.25 | 1410.5 | 1407.75 | 1410 | 43070 | 08:30
2012-04-03 00:00:00 | 1410 | 1412.75 | 1408.25 | 1412 | 48817 | 09:30
2012-04-03 00:00:00 | 1412 | 1413.75 | 1409 | 1411.75 | 271966 | 10:30
2012-04-03 00:00:00 | 1411.75 | 1414.25 | 1409.25 | 1409.5 | 209468 | 11:30
2012-04-03 00:00:00 | 1409.75 | 1409.75 | 1405.25 | 1407.5 | 164768 | 12:30
2012-04-03 00:00:00 | 1407.5 | 1408.25 | 1406 | 1407.25 | 67206 | 13:30
2012-04-03 00:00:00 | 1407.25 | 1409.5 | 1400.5 | 1402.75 | 261865 | 14:30
2012-04-03 00:00:00 | 1402.75 | 1406.5 | 1399.5 | 1403 | 254058 | 15:30
2012-04-03 00:00:00 | 1403.25 | 1409 | 1402.75 | 1408.5 | 203803 | 16:15
2012-04-03 00:00:00 | 1409 | 1409 | 1407.5 | 1407.75 | 5744 | 17:30
2012-04-03 00:00:00 | 1407.75 | 1408 | 1407.25 | 1407.25 | 1485 | 18:30
2012-04-03 00:00:00 | 1407.5 | 1407.5 | 1406.75 | 1406.75 | 1602 | 19:30
2012-04-03 00:00:00 | 1406.75 | 1407.5 | 1405.5 | 1406 | 7459 | 20:30
2012-04-03 00:00:00 | 1406 | 1406.5 | 1405.5 | 1406 | 3797 | 21:30
2012-04-03 00:00:00 | 1406 | 1406 | 1403 | 1403.25 | 9763 | 22:30
2012-04-03 00:00:00 | 1403.5 | 1404.5 | 1403 | 1404 | 2694 | 23:30
2012-04-04 00:00:00 | 1404 | 1404.5 | 1403 | 1403.75 | 4925 | 00:30
2012-04-04 00:00:00 | 1403.75 | 1404.5 | 1402.5 | 1403 | 5270 | 01:30
2012-04-04 00:00:00 | 1403 | 1404 | 1402.5 | 1404 | 6655 | 02:30
2012-04-04 00:00:00 | 1404 | 1404.5 | 1402.25 | 1402.25 | 21972 | 03:30
2012-04-04 00:00:00 | 1402.5 | 1402.5 | 1399.75 | 1401.5 | 47196 | 04:30
2012-04-04 00:00:00 | 1401.5 | 1402 | 1396.75 | 1398.25 | 51877 | 05:30
2012-04-04 00:00:00 | 1398.5 | 1399 | 1396.5 | 1398.25 | 34160 | 06:30
2012-04-04 00:00:00 | 1398.25 | 1399.5 | 1395.5 | 1397 | 42700 | 07:30
2012-04-04 00:00:00 | 1397.25 | 1399.5 | 1397 | 1397.75 | 44681 | 08:30
2012-04-04 00:00:00 | 1397.75 | 1398.25 | 1395.5 | 1397.25 | 86994 | 09:30
2012-04-04 00:00:00 | 1397 | 1398.5 | 1392 | 1393.25 | 356375 | 10:30
2012-04-04 00:00:00 | 1393 | 1393.75 | 1389 | 1390.5 | 380514 | 11:30
2012-04-04 00:00:00 | 1390.75 | 1394 | 1390.5 | 1393 | 158573 | 12:30
2012-04-04 00:00:00 | 1392.75 | 1393 | 1389 | 1389.25 | 88238 | 13:30
2012-04-04 00:00:00 | 1389 | 1393 | 1388.5 | 1391.5 | 85686 | 14:30
2012-04-04 00:00:00 | 1391.5 | 1396.25 | 1391 | 1394.75 | 140555 | 15:30
2012-04-04 00:00:00 | 1395 | 1396.5 | 1393 | 1393.25 | 236845 | 16:15
2012-04-04 00:00:00 | 1393.25 | 1393.5 | 1391 | 1391.5 | 10438 | 17:30
2012-04-04 00:00:00 | 1391.5 | 1393.5 | 1391.5 | 1393.25 | 4176 | 18:30
2012-04-04 00:00:00 | 1393.25 | 1393.5 | 1392.75 | 1393.25 | 2411 | 19:30
2012-04-04 00:00:00 | 1393.5 | 1394 | 1392.5 | 1394 | 6184 | 20:30
2012-04-04 00:00:00 | 1394 | 1394.25 | 1393 | 1393 | 5327 | 21:30
2012-04-04 00:00:00 | 1393.25 | 1393.75 | 1390.75 | 1393 | 11228 | 22:30
2012-04-04 00:00:00 | 1393 | 1395 | 1392.75 | 1394.75 | 6265 | 23:30
2012-04-05 00:00:00 | 1394.75 | 1395.25 | 1394 | 1395 | 2941 | 00:30
2012-04-05 00:00:00 | 1395 | 1397 | 1394.75 | 1396.5 | 5786 | 01:30
2012-04-05 00:00:00 | 1396.25 | 1397.5 | 1396 | 1397.25 | 4737 | 02:30
2012-04-05 00:00:00 | 1397.5 | 1397.75 | 1395.25 | 1396.25 | 18674 | 03:30
2012-04-05 00:00:00 | 1396 | 1397.25 | 1393.75 | 1394 | 23596 | 04:30
2012-04-05 00:00:00 | 1393.75 | 1394.25 | 1389.25 | 1389.75 | 52716 | 05:30
2012-04-05 00:00:00 | 1389.75 | 1389.75 | 1384 | 1386.5 | 76590 | 06:30
2012-04-05 00:00:00 | 1386.25 | 1389 | 1386 | 1388.25 | 33810 | 07:30
2012-04-05 00:00:00 | 1388.25 | 1389 | 1385.25 | 1386 | 52570 | 08:30
2012-04-05 00:00:00 | 1385.75 | 1389.75 | 1385.5 | 1388.75 | 78129 | 09:30
2012-04-05 00:00:00 | 1388.75 | 1394.75 | 1387.5 | 1393 | 337955 | 10:30
2012-04-05 00:00:00 | 1393 | 1397.25 | 1391.75 | 1395.5 | 211228 | 11:30
2012-04-05 00:00:00 | 1395.25 | 1395.75 | 1393.5 | 1394.25 | 160436 | 12:30
2012-04-05 00:00:00 | 1394.25 | 1394.5 | 1392.5 | 1393.25 | 64320 | 13:30
2012-04-05 00:00:00 | 1393.25 | 1393.75 | 1389.5 | 1392 | 101914 | 14:30
2012-04-05 00:00:00 | 1392.25 | 1393.5 | 1391.25 | 1393.25 | 71578 | 15:30
2012-04-05 00:00:00 | 1393.5 | 1394.5 | 1390 | 1390.25 | 192794 | 16:15
2012-04-05 00:00:00 | 1390.5 | 1391.5 | 1389.5 | 1391.25 | 6158 | 17:30
2012-04-05 00:00:00 | 1391 | 1391.5 | 1390.5 | 1391.25 | 1311 | 18:30
2012-04-05 00:00:00 | 1391.5 | 1391.75 | 1390.5 | 1390.5 | 1134 | 19:30
2012-04-05 00:00:00 | 1390.75 | 1392 | 1390.25 | 1391.5 | 2449 | 20:30
2012-04-05 00:00:00 | 1391.5 | 1394.25 | 1391.5 | 1393.75 | 4607 | 21:30
2012-04-05 00:00:00 | 1393.75 | 1394 | 1392.75 | 1393.25 | 868 | 22:30
2012-04-05 00:00:00 | 1393 | 1393.5 | 1392 | 1392.25 | 1107 | 23:30
2012-04-06 00:00:00 | 1392.25 | 1392.75 | 1392 | 1392 | 606 | 00:30
2012-04-06 00:00:00 | 1392 | 1394 | 1392 | 1393.75 | 1153 | 01:30
2012-04-06 00:00:00 | 1393.75 | 1394 | 1392 | 1392.75 | 1136 | 02:30
2012-04-06 00:00:00 | 1392.5 | 1393.25 | 1392.25 | 1393 | 446 | 03:30
2012-04-06 00:00:00 | 1393 | 1393.25 | 1392.5 | 1393 | 390 | 04:30
2012-04-06 00:00:00 | 1393 | 1393.25 | 1392.5 | 1392.5 | 272 | 05:30
2012-04-06 00:00:00 | 1392.5 | 1393.75 | 1392.25 | 1393.75 | 836 | 06:30
2012-04-06 00:00:00 | 1393.75 | 1394 | 1392.25 | 1392.75 | 1330 | 07:30
2012-04-06 00:00:00 | 1392.75 | 1394.75 | 1392 | 1392.5 | 11939 | 08:30
2012-04-06 00:00:00 | 1392.25 | 1392.25 | 1372 | 1375 | 162158 | 09:30
2012-04-08 00:00:00 | 1371 | 1372 | 1368 | 1370 | 8790 | 18:30
2012-04-08 00:00:00 | 1369.75 | 1370.25 | 1368.5 | 1370.25 | 3931 | 19:30
2012-04-08 00:00:00 | 1370 | 1371.25 | 1369.5 | 1370 | 6197 | 20:30
2012-04-08 00:00:00 | 1370 | 1370.5 | 1367.75 | 1369.75 | 8076 | 21:30
2012-04-08 00:00:00 | 1369.75 | 1370.75 | 1369.5 | 1370.75 | 5180 | 22:30
2012-04-08 00:00:00 | 1370.75 | 1371.25 | 1370.5 | 1370.75 | 1329 | 23:30
2012-04-09 00:00:00 | 1370.75 | 1371.75 | 1370.25 | 1371 | 1604 | 00:30
2012-04-09 00:00:00 | 1371 | 1372 | 1370.5 | 1371.75 | 1634 | 01:30
2012-04-09 00:00:00 | 1372 | 1372.5 | 1371.5 | 1372.25 | 2099 | 02:30
2012-04-09 00:00:00 | 1372 | 1372.5 | 1370.5 | 1371 | 2117 | 03:30
2012-04-09 00:00:00 | 1371 | 1372.5 | 1370.75 | 1372 | 2444 | 04:30
2012-04-09 00:00:00 | 1371.5 | 1374.25 | 1371.25 | 1373.5 | 5669 | 05:30
2012-04-09 00:00:00 | 1373.25 | 1373.75 | 1370.75 | 1371.5 | 5052 | 06:30
2012-04-09 00:00:00 | 1371.25 | 1372.75 | 1370.25 | 1372.5 | 7973 | 07:30
2012-04-09 00:00:00 | 1372.5 | 1373 | 1370.25 | 1370.75 | 16458 | 08:30
2012-04-09 00:00:00 | 1370.75 | 1372 | 1370.5 | 1371 | 32854 | 09:30
2012-04-09 00:00:00 | 1371.25 | 1374.75 | 1369.25 | 1373.75 | 266679 | 10:30
2012-04-09 00:00:00 | 1373.75 | 1374 | 1370 | 1370.25 | 138182 | 11:30
2012-04-09 00:00:00 | 1370.25 | 1373.75 | 1370.25 | 1373.5 | 65777 | 12:30
2012-04-09 00:00:00 | 1373.5 | 1376 | 1373.25 | 1373.75 | 95049 | 13:30
2012-04-09 00:00:00 | 1373.75 | 1377.5 | 1373.75 | 1376.75 | 79926 | 14:30
2012-04-09 00:00:00 | 1376.75 | 1378.75 | 1375.75 | 1375.75 | 78753 | 15:30
2012-04-09 00:00:00 | 1375.75 | 1376.25 | 1370.25 | 1370.5 | 246080 | 16:15
2012-04-09 00:00:00 | 1370.25 | 1371.5 | 1370.25 | 1371.25 | 11455 | 17:30
2012-04-09 00:00:00 | 1371.75 | 1372.75 | 1371.75 | 1372.5 | 2782 | 18:30
2012-04-09 00:00:00 | 1372.5 | 1372.5 | 1371.25 | 1372 | 3264 | 19:30
2012-04-09 00:00:00 | 1372 | 1372.5 | 1371.75 | 1372 | 3397 | 20:30
2012-04-09 00:00:00 | 1372 | 1373.5 | 1371.75 | 1373.5 | 5148 | 21:30
2012-04-09 00:00:00 | 1373.5 | 1375.25 | 1373.25 | 1374.5 | 6521 | 22:30
2012-04-09 00:00:00 | 1374.5 | 1375.5 | 1373.75 | 1374.5 | 5329 | 23:30
2012-04-10 00:00:00 | 1374.75 | 1375 | 1372.5 | 1372.75 | 3665 | 00:30
2012-04-10 00:00:00 | 1373 | 1374.25 | 1372.5 | 1373.5 | 2689 | 01:30
2012-04-10 00:00:00 | 1373.25 | 1375.25 | 1373 | 1375 | 7979 | 02:30
2012-04-10 00:00:00 | 1374.75 | 1375.75 | 1371 | 1371.75 | 26612 | 03:30
2012-04-10 00:00:00 | 1371.75 | 1375.5 | 1369.75 | 1375 | 36252 | 04:30
2012-04-10 00:00:00 | 1375 | 1376.75 | 1373.5 | 1376 | 27658 | 05:30
2012-04-10 00:00:00 | 1376.25 | 1376.5 | 1372.5 | 1374.25 | 22106 | 06:30
2012-04-10 00:00:00 | 1374 | 1375.25 | 1371.75 | 1372.25 | 20744 | 07:30
2012-04-10 00:00:00 | 1372.25 | 1373.5 | 1370.5 | 1372.5 | 47591 | 08:30
2012-04-10 00:00:00 | 1372.5 | 1373.25 | 1369.25 | 1370.5 | 67965 | 09:30
2012-04-10 00:00:00 | 1370.5 | 1374.5 | 1366.5 | 1368.75 | 395935 | 10:30
2012-04-10 00:00:00 | 1369 | 1369.5 | 1363.75 | 1365 | 329930 | 11:30
2012-04-10 00:00:00 | 1365 | 1365.5 | 1352.75 | 1355.75 | 487085 | 12:30
2012-04-10 00:00:00 | 1355.75 | 1356.75 | 1350.25 | 1352.5 | 229614 | 13:30
2012-04-10 00:00:00 | 1352.5 | 1355.25 | 1350.75 | 1352.75 | 158888 | 14:30
2012-04-10 00:00:00 | 1352.75 | 1357 | 1352.5 | 1354.5 | 179832 | 15:30
2012-04-10 00:00:00 | 1354.5 | 1358.75 | 1353.25 | 1356.75 | 378528 | 16:15
2012-04-10 00:00:00 | 1357.75 | 1360.5 | 1357.5 | 1360 | 12619 | 17:30
2012-04-10 00:00:00 | 1360 | 1360 | 1359 | 1359.5 | 2281 | 18:30
2012-04-10 00:00:00 | 1359.5 | 1359.75 | 1358.5 | 1359.25 | 1963 | 19:30
2012-04-10 00:00:00 | 1360 | 1361.75 | 1359.5 | 1360.75 | 6775 | 20:30
2012-04-10 00:00:00 | 1360.5 | 1361.5 | 1359.75 | 1361.5 | 5738 | 21:30
2012-04-10 00:00:00 | 1361.25 | 1361.75 | 1360.25 | 1361.75 | 7744 | 22:30
2012-04-10 00:00:00 | 1361.5 | 1362.25 | 1361 | 1361.5 | 5133 | 23:30
2012-04-11 00:00:00 | 1361.5 | 1362.25 | 1360.75 | 1361.25 | 3171 | 00:30
2012-04-11 00:00:00 | 1361.25 | 1362.5 | 1361 | 1362.25 | 1729 | 01:30
2012-04-11 00:00:00 | 1361.25 | 1363.25 | 1361 | 1363 | 5365 | 01:30
2012-04-11 00:00:00 | 1362.75 | 1363 | 1361.25 | 1361.75 | 8046 | 02:30
2012-04-11 00:00:00 | 1361.75 | 1365.75 | 1361.5 | 1365.5 | 36025 | 03:30
2012-04-11 00:00:00 | 1365.25 | 1366 | 1359.25 | 1364.25 | 50914 | 04:30
2012-04-11 00:00:00 | 1364 | 1365.25 | 1362.5 | 1365 | 33135 | 05:30
2012-04-11 00:00:00 | 1365 | 1369 | 1363.5 | 1367.25 | 54541 | 06:30
2012-04-11 00:00:00 | 1367.25 | 1369.5 | 1366.75 | 1368.75 | 32840 | 07:30
2012-04-11 00:00:00 | 1368.75 | 1369 | 1365.75 | 1366.75 | 53024 | 08:30
2012-04-11 00:00:00 | 1366.75 | 1369 | 1365.75 | 1368.25 | 60873 | 09:30
2012-04-11 00:00:00 | 1368.25 | 1369.75 | 1365.25 | 1368.75 | 390241 | 10:30
2012-04-11 00:00:00 | 1369 | 1370.5 | 1365.75 | 1366.25 | 242939 | 11:30
2012-04-11 00:00:00 | 1366.25 | 1367.75 | 1364 | 1366.5 | 185926 | 12:30
2012-04-11 00:00:00 | 1366.5 | 1368.5 | 1365.75 | 1366.75 | 73649 | 13:30
2012-04-11 00:00:00 | 1366.75 | 1369.25 | 1365.75 | 1366.75 | 92282 | 14:30
2012-04-11 00:00:00 | 1367 | 1367 | 1362.75 | 1363.75 | 131156 | 15:30
2012-04-11 00:00:00 | 1364 | 1365.25 | 1362.5 | 1364.25 | 235584 | 16:15
2012-04-11 00:00:00 | 1364.25 | 1365.5 | 1364.25 | 1365.25 | 7203 | 17:30
2012-04-11 00:00:00 | 1365.25 | 1366 | 1365 | 1366 | 1359 | 18:30
2012-04-11 00:00:00 | 1366 | 1368 | 1366 | 1367.5 | 3351 | 19:30
2012-04-11 00:00:00 | 1367.5 | 1367.75 | 1364.5 | 1364.5 | 6061 | 20:30
2012-04-11 00:00:00 | 1364.5 | 1364.75 | 1363.25 | 1364 | 5599 | 21:30
2012-04-11 00:00:00 | 1363.75 | 1366.25 | 1363.75 | 1366.25 | 6768 | 22:30
2012-04-11 00:00:00 | 1366.25 | 1369 | 1365.5 | 1368 | 11280 | 23:30
2012-04-12 00:00:00 | 1368.25 | 1368.75 | 1367.5 | 1367.5 | 2425 | 00:30
2012-04-12 00:00:00 | 1367.75 | 1368.75 | 1366.25 | 1368 | 5236 | 01:30
2012-04-12 00:00:00 | 1368 | 1371.75 | 1368 | 1371.5 | 12999 | 02:30
2012-04-12 00:00:00 | 1371.5 | 1372.5 | 1370 | 1370.75 | 17438 | 03:30
2012-04-12 00:00:00 | 1370.5 | 1371.5 | 1366.5 | 1371.25 | 42317 | 04:30
2012-04-12 00:00:00 | 1371.25 | 1372.75 | 1365.5 | 1368 | 40853 | 05:30
2012-04-12 00:00:00 | 1367.75 | 1369.5 | 1366.25 | 1369.5 | 23147 | 06:30
2012-04-12 00:00:00 | 1369.5 | 1370.5 | 1369 | 1370 | 18034 | 07:30
2012-04-12 00:00:00 | 1370 | 1372 | 1368.5 | 1369.5 | 46479 | 08:30
2012-04-12 00:00:00 | 1369.25 | 1369.25 | 1363.5 | 1366.25 | 110378 | 09:30
2012-04-12 00:00:00 | 1366.5 | 1374.25 | 1365.5 | 1372.75 | 377928 | 10:30
2012-04-12 00:00:00 | 1372.75 | 1379.75 | 1372.75 | 1378.25 | 332475 | 11:30
2012-04-12 00:00:00 | 1378.5 | 1380.75 | 1377 | 1379.75 | 198026 | 12:30
2012-04-12 00:00:00 | 1379.5 | 1383 | 1379.5 | 1381.25 | 148852 | 13:30
2012-04-12 00:00:00 | 1381.25 | 1382 | 1379.5 | 1381.5 | 91637 | 14:30
2012-04-12 00:00:00 | 1381.5 | 1383.75 | 1380.75 | 1381.75 | 84912 | 15:30
2012-04-12 00:00:00 | 1381.75 | 1386.25 | 1381.25 | 1386 | 257805 | 16:15
2012-04-12 00:00:00 | 1385.75 | 1386 | 1383.5 | 1383.75 | 11772 | 17:30
2012-04-12 00:00:00 | 1384 | 1384.5 | 1383.75 | 1384.5 | 1271 | 18:30
2012-04-12 00:00:00 | 1384.75 | 1385.25 | 1383.5 | 1384 | 3217 | 19:30
2012-04-12 00:00:00 | 1384.25 | 1385.75 | 1384 | 1384.75 | 4279 | 20:30
2012-04-12 00:00:00 | 1384.75 | 1388.5 | 1384.5 | 1387.5 | 9621 | 21:30
2012-04-12 00:00:00 | 1387.25 | 1388 | 1381.75 | 1383.25 | 23852 | 22:30
2012-04-12 00:00:00 | 1383.25 | 1383.5 | 1382 | 1383.5 | 5820 | 23:30
2012-04-13 00:00:00 | 1383.75 | 1384 | 1381 | 1382 | 6872 | 00:30
2012-04-13 00:00:00 | 1381.75 | 1382.75 | 1381.25 | 1382.75 | 2855 | 01:30
2012-04-13 00:00:00 | 1383 | 1383.75 | 1381 | 1381.5 | 7530 | 02:30
2012-04-13 00:00:00 | 1381.25 | 1384.5 | 1380.75 | 1381.5 | 27719 | 03:30
2012-04-13 00:00:00 | 1381.25 | 1383.75 | 1378.75 | 1378.75 | 48129 | 04:30
2012-04-13 00:00:00 | 1378.5 | 1380.5 | 1377 | 1378.75 | 38431 | 05:30
2012-04-13 00:00:00 | 1378.75 | 1381.5 | 1378.5 | 1381 | 20394 | 06:30
2012-04-13 00:00:00 | 1381 | 1385.25 | 1380.5 | 1383.75 | 50436 | 07:30
2012-04-13 00:00:00 | 1383.75 | 1384.5 | 1378.25 | 1379 | 66080 | 08:30
2012-04-13 00:00:00 | 1378.75 | 1380.75 | 1377.25 | 1380 | 73215 | 09:30
2012-04-13 00:00:00 | 1380 | 1380 | 1370 | 1372 | 481728 | 10:30
2012-04-13 00:00:00 | 1371.75 | 1372.25 | 1368.25 | 1370.75 | 282579 | 11:30
2012-04-13 00:00:00 | 1370.5 | 1374.25 | 1370 | 1371 | 139375 | 12:30
2012-04-13 00:00:00 | 1371 | 1373.5 | 1371 | 1372.75 | 80759 | 13:30
2012-04-13 00:00:00 | 1372.75 | 1374.5 | 1370.5 | 1371.5 | 102421 | 14:30
2012-04-13 00:00:00 | 1371.5 | 1374 | 1371.25 | 1372.75 | 79341 | 15:30
2012-04-15 00:00:00 | 1366 | 1366.25 | 1362.25 | 1363.25 | 8583 | 18:30
2012-04-15 00:00:00 | 1363.25 | 1365 | 1363 | 1363 | 3003 | 19:30
2012-04-15 00:00:00 | 1363 | 1365.5 | 1362.25 | 1364.75 | 9079 | 20:30
2012-04-15 00:00:00 | 1364.75 | 1364.75 | 1360.5 | 1362 | 17219 | 21:30
2012-04-15 00:00:00 | 1361.75 | 1364 | 1361.25 | 1363 | 6420 | 22:30
2012-04-15 00:00:00 | 1363 | 1363 | 1361.75 | 1361.75 | 1647 | 23:30
2012-04-16 00:00:00 | 1361.75 | 1362.75 | 1361 | 1362.75 | 2814 | 00:30
2012-04-16 00:00:00 | 1362.75 | 1363.75 | 1361.75 | 1363.25 | 3442 | 01:30
2012-04-16 00:00:00 | 1363.5 | 1365.5 | 1362.75 | 1363 | 9181 | 02:30
2012-04-16 00:00:00 | 1363 | 1366.75 | 1360.5 | 1366 | 28240 | 03:30
2012-04-16 00:00:00 | 1365.75 | 1367.75 | 1363 | 1363 | 42179 | 04:30
2012-04-16 00:00:00 | 1363 | 1368.25 | 1363 | 1368.25 | 22521 | 05:30
2012-04-16 00:00:00 | 1368 | 1371.25 | 1367.5 | 1370.75 | 25971 | 06:30
2012-04-16 00:00:00 | 1370.75 | 1371 | 1369 | 1369.75 | 15116 | 07:30
2012-04-16 00:00:00 | 1369.75 | 1370 | 1365.5 | 1367.25 | 59540 | 08:30
2012-04-16 00:00:00 | 1367 | 1374.25 | 1366.75 | 1373.25 | 121268 | 09:30
2012-04-16 00:00:00 | 1373.5 | 1375.25 | 1360.75 | 1364 | 531878 | 10:30
2012-04-16 00:00:00 | 1363.75 | 1367.25 | 1362.25 | 1365.25 | 262514 | 11:30
2012-04-16 00:00:00 | 1365.25 | 1366 | 1361.75 | 1363.75 | 226753 | 12:30
2012-04-16 00:00:00 | 1363.5 | 1367 | 1362 | 1365.5 | 114442 | 13:30
2012-04-16 00:00:00 | 1365.5 | 1371.75 | 1365 | 1368.25 | 157660 | 14:30
2012-04-16 00:00:00 | 1368.25 | 1370.5 | 1366 | 1367 | 101708 | 15:30
2012-04-16 00:00:00 | 1367.5 | 1369 | 1363.25 | 1364.25 | 188583 | 16:15
2012-04-16 00:00:00 | 1364.75 | 1366.25 | 1364.5 | 1364.75 | 9485 | 17:30
2012-04-16 00:00:00 | 1364.75 | 1364.75 | 1364.25 | 1364.75 | 1395 | 18:30
2012-04-16 00:00:00 | 1364.75 | 1365.25 | 1364.5 | 1365 | 2052 | 19:30
2012-04-16 00:00:00 | 1364.75 | 1365.25 | 1363.5 | 1364 | 4314 | 20:30
2012-04-16 00:00:00 | 1364 | 1365.25 | 1364 | 1364 | 4535 | 21:30
2012-04-16 00:00:00 | 1364 | 1365.5 | 1362.75 | 1363.25 | 4029 | 22:30
2012-04-16 00:00:00 | 1363.25 | 1366 | 1363 | 1364.5 | 5869 | 23:30
2012-04-17 00:00:00 | 1364.5 | 1364.5 | 1363.25 | 1364 | 2428 | 00:30
2012-04-17 00:00:00 | 1364 | 1364.25 | 1362.75 | 1362.75 | 2310 | 01:30
2012-04-17 00:00:00 | 1363 | 1363.75 | 1360.75 | 1361.25 | 8266 | 02:30
2012-04-17 00:00:00 | 1361 | 1367 | 1359.75 | 1366.25 | 27482 | 03:30
2012-04-17 00:00:00 | 1366.25 | 1369 | 1365.75 | 1368.25 | 25864 | 04:30
2012-04-17 00:00:00 | 1368.25 | 1372.25 | 1368 | 1370.75 | 36368 | 05:30
2012-04-17 00:00:00 | 1370.75 | 1372.5 | 1369.5 | 1371 | 20470 | 06:30
2012-04-17 00:00:00 | 1371 | 1374 | 1371 | 1373.5 | 32156 | 07:30
2012-04-17 00:00:00 | 1373.5 | 1374 | 1370.75 | 1372 | 38405 | 08:30
2012-04-17 00:00:00 | 1372 | 1375.25 | 1370.5 | 1374 | 93912 | 09:30
2012-04-17 00:00:00 | 1374 | 1379.5 | 1372.25 | 1378.75 | 448875 | 10:30
2012-04-17 00:00:00 | 1379 | 1385 | 1378.5 | 1383.5 | 329615 | 11:30
2012-04-17 00:00:00 | 1383.5 | 1386.5 | 1382.75 | 1386.25 | 159533 | 12:30
2012-04-17 00:00:00 | 1386.25 | 1387.75 | 1386 | 1387.25 | 119469 | 13:30
2012-04-17 00:00:00 | 1387.25 | 1388.75 | 1386.5 | 1388.5 | 84064 | 14:30
2012-04-17 00:00:00 | 1388.5 | 1389.25 | 1386.75 | 1388.75 | 112140 | 15:30
2012-04-17 00:00:00 | 1388.75 | 1389 | 1383.75 | 1384.25 | 273620 | 16:15
2012-04-17 00:00:00 | 1384.25 | 1384.75 | 1383.25 | 1383.5 | 13257 | 17:30
2012-04-17 00:00:00 | 1383.5 | 1384.75 | 1383.5 | 1384.75 | 1864 | 18:30
2012-04-17 00:00:00 | 1384.75 | 1385.25 | 1384 | 1384.75 | 2149 | 19:30
2012-04-17 00:00:00 | 1380.75 | 1382.75 | 1380.5 | 1382.5 | 7276 | 20:30
2012-04-17 00:00:00 | 1382.5 | 1382.75 | 1381 | 1382.25 | 5359 | 21:30
2012-04-17 00:00:00 | 1382.25 | 1382.25 | 1380.5 | 1381.25 | 2901 | 22:30
2012-04-17 00:00:00 | 1381.25 | 1382.75 | 1380.75 | 1382.5 | 2994 | 23:30
2012-04-18 00:00:00 | 1386.25 | 1386.75 | 1385.5 | 1385.5 | 2464 | 00:30
2012-04-18 00:00:00 | 1385.5 | 1386.25 | 1385.25 | 1385.5 | 2929 | 01:30
2012-04-18 00:00:00 | 1385.75 | 1386.5 | 1384.25 | 1384.75 | 7649 | 02:30
2012-04-18 00:00:00 | 1384.75 | 1385.25 | 1382.25 | 1382.75 | 21872 | 03:30
2012-04-18 00:00:00 | 1382.75 | 1386.25 | 1382.25 | 1384.5 | 27422 | 04:30
2012-04-18 00:00:00 | 1384.75 | 1385.5 | 1381.75 | 1383.5 | 32373 | 05:30
2012-04-18 00:00:00 | 1383.5 | 1384 | 1381.75 | 1382 | 19737 | 06:30
2012-04-18 00:00:00 | 1382 | 1382.75 | 1378.75 | 1379.75 | 36235 | 07:30
2012-04-18 00:00:00 | 1379.5 | 1382 | 1378.25 | 1380.5 | 44455 | 08:30
2012-04-18 00:00:00 | 1380.5 | 1380.75 | 1377.75 | 1379.75 | 83855 | 09:30
2012-04-18 00:00:00 | 1379.75 | 1384.75 | 1378.75 | 1382.25 | 479056 | 10:30
2012-04-18 00:00:00 | 1382 | 1385.5 | 1379.75 | 1381 | 335460 | 11:30
2012-04-18 00:00:00 | 1381 | 1383.5 | 1379.25 | 1381 | 172584 | 12:30
2012-04-18 00:00:00 | 1381 | 1383 | 1380.75 | 1381 | 68289 | 13:30
2012-04-18 00:00:00 | 1381.25 | 1384 | 1378.5 | 1383 | 127108 | 14:30
2012-04-18 00:00:00 | 1383 | 1385.75 | 1381.75 | 1382.25 | 132700 | 15:30
2012-04-18 00:00:00 | 1382.25 | 1383.25 | 1378 | 1378.5 | 217370 | 16:15
2012-04-18 00:00:00 | 1378.75 | 1380.25 | 1378.5 | 1379.75 | 9825 | 17:30
2012-04-18 00:00:00 | 1380 | 1380 | 1379.25 | 1379.5 | 882 | 18:30
2012-04-18 00:00:00 | 1379.25 | 1380.25 | 1379 | 1379 | 1647 | 19:30
2012-04-18 00:00:00 | 1379.25 | 1381.5 | 1378.75 | 1380.5 | 6398 | 20:30
2012-04-18 00:00:00 | 1380.75 | 1382.75 | 1380.5 | 1381.5 | 6174 | 21:30
2012-04-18 00:00:00 | 1381.5 | 1381.75 | 1379.25 | 1380.75 | 6661 | 22:30
2012-04-18 00:00:00 | 1380.75 | 1381.5 | 1380.25 | 1380.5 | 2489 | 23:30
2012-04-19 00:00:00 | 1380.5 | 1381 | 1379.5 | 1380 | 1896 | 00:30
2012-04-19 00:00:00 | 1380 | 1381.5 | 1379.5 | 1381.25 | 2286 | 01:30
2012-04-19 00:00:00 | 1381 | 1382.5 | 1380.75 | 1382 | 5454 | 02:30
2012-04-19 00:00:00 | 1382 | 1387.25 | 1382 | 1386.25 | 29128 | 03:30
2012-04-19 00:00:00 | 1386.25 | 1388.25 | 1384 | 1386.75 | 26653 | 04:30
2012-04-19 00:00:00 | 1386.5 | 1390 | 1382.5 | 1385.5 | 67444 | 05:30
2012-04-19 00:00:00 | 1385.25 | 1388.25 | 1384 | 1385.5 | 26084 | 06:30
2012-04-19 00:00:00 | 1385.75 | 1386.75 | 1379.75 | 1380.75 | 45922 | 07:30
2012-04-19 00:00:00 | 1381 | 1384.75 | 1378.25 | 1383.5 | 90758 | 08:30
2012-04-19 00:00:00 | 1383.5 | 1383.5 | 1377 | 1381 | 134599 | 09:30
2012-04-19 00:00:00 | 1381.25 | 1384 | 1374.5 | 1378.5 | 598374 | 10:30
2012-04-19 00:00:00 | 1378.5 | 1386.5 | 1378.5 | 1381.25 | 424260 | 11:30
2012-04-19 00:00:00 | 1381 | 1383.25 | 1375.75 | 1376 | 275505 | 12:30
2012-04-19 00:00:00 | 1376 | 1377.75 | 1373 | 1375 | 201612 | 13:30
2012-04-19 00:00:00 | 1375 | 1376.75 | 1369.25 | 1369.5 | 168146 | 14:30
2012-04-19 00:00:00 | 1369.5 | 1371.75 | 1365.5 | 1371.25 | 250994 | 15:30
2012-04-19 00:00:00 | 1371.25 | 1374.5 | 1370.25 | 1372.5 | 247808 | 16:15
2012-04-19 00:00:00 | 1373.75 | 1374.5 | 1372 | 1373 | 9786 | 17:30
2012-04-19 00:00:00 | 1373.25 | 1373.75 | 1372.75 | 1373.25 | 1167 | 18:30
2012-04-19 00:00:00 | 1373.25 | 1374.25 | 1373 | 1374 | 1651 | 19:30
2012-04-19 00:00:00 | 1374 | 1375.25 | 1373.25 | 1373.25 | 5622 | 20:30
2012-04-19 00:00:00 | 1373.25 | 1374.25 | 1372.75 | 1373 | 4290 | 21:30
2012-04-19 00:00:00 | 1373 | 1373.25 | 1371.5 | 1371.75 | 4663 | 22:30
2012-04-19 00:00:00 | 1371.75 | 1374.75 | 1371.25 | 1374.5 | 4706 | 23:30
2012-04-20 00:00:00 | 1374.5 | 1374.75 | 1373.5 | 1374.5 | 2366 | 00:30
2012-04-20 00:00:00 | 1374.5 | 1374.5 | 1372.25 | 1373.75 | 3143 | 01:30
2012-04-20 00:00:00 | 1373.75 | 1376.25 | 1373.5 | 1376 | 6758 | 02:30
2012-04-20 00:00:00 | 1376 | 1376.5 | 1371.25 | 1374.75 | 28289 | 03:30
2012-04-20 00:00:00 | 1374.5 | 1377.5 | 1373.5 | 1376 | 31215 | 04:30
2012-04-20 00:00:00 | 1376 | 1377.25 | 1372 | 1373.75 | 34846 | 05:30
2012-04-20 00:00:00 | 1373.75 | 1379.75 | 1373.25 | 1378.75 | 41679 | 06:30
2012-04-20 00:00:00 | 1378.75 | 1380.75 | 1376.75 | 1377.5 | 36213 | 07:30
2012-04-20 00:00:00 | 1377.5 | 1380.75 | 1376.5 | 1379.25 | 53063 | 08:30
2012-04-20 00:00:00 | 1379.25 | 1380 | 1377.75 | 1378.25 | 76996 | 09:30
2012-04-20 00:00:00 | 1378.25 | 1380.25 | 1376.25 | 1380.25 | 312183 | 10:30
2012-04-22 00:00:00 | 1372.25 | 1374 | 1371.25 | 1373.75 | 7430 | 18:30
2012-04-22 00:00:00 | 1373.75 | 1374.25 | 1372 | 1372.75 | 4305 | 19:30
2012-04-22 00:00:00 | 1372.5 | 1374.75 | 1372.5 | 1374.25 | 4600 | 20:30
2012-04-22 00:00:00 | 1374 | 1374.5 | 1371.5 | 1372 | 8802 | 21:30
2012-04-22 00:00:00 | 1372 | 1372.75 | 1370.5 | 1371.75 | 7638 | 22:30
2012-04-22 00:00:00 | 1372 | 1373.75 | 1371.75 | 1373 | 3806 | 23:30
2012-04-23 00:00:00 | 1372.75 | 1373.25 | 1372.5 | 1372.5 | 845 | 00:30
2012-04-23 00:00:00 | 1372.75 | 1373.25 | 1372.25 | 1373 | 958 | 01:30
2012-04-23 00:00:00 | 1372.75 | 1373 | 1370.75 | 1371.25 | 4723 | 02:30
2012-04-23 00:00:00 | 1371 | 1371.5 | 1366 | 1367 | 30625 | 03:30
2012-04-23 00:00:00 | 1367 | 1367.5 | 1361 | 1363.5 | 60429 | 04:30
2012-04-23 00:00:00 | 1363.75 | 1364.75 | 1360.25 | 1361.5 | 28015 | 05:30
2012-04-23 00:00:00 | 1361.25 | 1362.5 | 1360 | 1361.5 | 23987 | 06:30
2012-04-23 00:00:00 | 1361.25 | 1362.25 | 1360 | 1362 | 26488 | 07:30
2012-04-23 00:00:00 | 1361.75 | 1362.5 | 1359.5 | 1361.25 | 62733 | 08:30
2012-04-23 00:00:00 | 1361.25 | 1362.5 | 1360 | 1360 | 47693 | 09:30
2012-04-23 00:00:00 | 1360 | 1361.25 | 1354 | 1356.5 | 523787 | 10:30
2012-04-23 00:00:00 | 1356.5 | 1359 | 1354.75 | 1357.5 | 300623 | 11:30
2012-04-23 00:00:00 | 1357.5 | 1361 | 1357 | 1360.75 | 155433 | 12:30
2012-04-23 00:00:00 | 1360.75 | 1361.25 | 1358.25 | 1359.5 | 87959 | 13:30
2012-04-23 00:00:00 | 1359.5 | 1362.75 | 1357 | 1361.75 | 131314 | 14:30
2012-04-23 00:00:00 | 1362 | 1364 | 1360 | 1362.25 | 133535 | 15:30
2012-04-23 00:00:00 | 1362.5 | 1363.75 | 1361.75 | 1362.75 | 190805 | 16:15
2012-04-23 00:00:00 | 1363 | 1364.5 | 1362.75 | 1364.5 | 10032 | 17:30
2012-04-23 00:00:00 | 1364.25 | 1364.75 | 1364 | 1364.5 | 1671 | 18:30
2012-04-23 00:00:00 | 1364.5 | 1364.75 | 1363.75 | 1364 | 1967 | 19:30
2012-04-23 00:00:00 | 1363.75 | 1365 | 1363 | 1365 | 4682 | 20:30
2012-04-23 00:00:00 | 1365 | 1366.25 | 1364.5 | 1364.75 | 6650 | 21:30
2012-04-23 00:00:00 | 1364.75 | 1367.5 | 1363.5 | 1367 | 9148 | 22:30
2012-04-23 00:00:00 | 1366.75 | 1367.5 | 1364 | 1364.75 | 6417 | 23:30
2012-04-24 00:00:00 | 1364.5 | 1365 | 1363.25 | 1365 | 2832 | 00:30
2012-04-24 00:00:00 | 1364.75 | 1365.75 | 1364.75 | 1365.75 | 2729 | 01:30
2012-04-24 00:00:00 | 1365.75 | 1367 | 1365.25 | 1366.25 | 7944 | 02:30
2012-04-24 00:00:00 | 1366.25 | 1367 | 1364 | 1366 | 20390 | 03:30
2012-04-24 00:00:00 | 1366 | 1369 | 1365 | 1368.5 | 29753 | 04:30
2012-04-24 00:00:00 | 1368.5 | 1369 | 1366.5 | 1368.25 | 16799 | 05:30
2012-04-24 00:00:00 | 1368 | 1369.25 | 1365.75 | 1367 | 20421 | 06:30
2012-04-24 00:00:00 | 1366.75 | 1368.25 | 1366.25 | 1367 | 13853 | 07:30
2012-04-24 00:00:00 | 1367 | 1368.25 | 1364.5 | 1365 | 42792 | 08:30
2012-04-24 00:00:00 | 1365 | 1365 | 1361 | 1363.75 | 79578 | 09:30
2012-04-24 00:00:00 | 1363.75 | 1370.75 | 1362.75 | 1369.25 | 441405 | 10:30
2012-04-24 00:00:00 | 1368.5 | 1371.25 | 1367.75 | 1370.5 | 252257 | 11:30
2012-04-24 00:00:00 | 1370.5 | 1370.75 | 1368 | 1369 | 99768 | 12:30
2012-04-24 00:00:00 | 1369.25 | 1369.5 | 1365.75 | 1366.5 | 83512 | 13:30
2012-04-24 00:00:00 | 1366.25 | 1368.25 | 1363.25 | 1364.75 | 88803 | 14:30
2012-04-24 00:00:00 | 1364.5 | 1368 | 1364.25 | 1366.5 | 94985 | 15:30
2012-04-24 00:00:00 | 1366.5 | 1370.75 | 1366 | 1370 | 176063 | 16:15
2012-04-24 00:00:00 | 1370.75 | 1377.25 | 1369.5 | 1374.5 | 51290 | 17:30
2012-04-24 00:00:00 | 1375 | 1376 | 1374.75 | 1375.75 | 2464 | 18:30
2012-04-24 00:00:00 | 1375.75 | 1376.25 | 1375 | 1375.25 | 3121 | 19:30
2012-04-24 00:00:00 | 1375.25 | 1376.25 | 1374 | 1374.5 | 6080 | 20:30
2012-04-24 00:00:00 | 1374.5 | 1374.75 | 1373.5 | 1373.75 | 3167 | 21:30
2012-04-24 00:00:00 | 1373.75 | 1374.75 | 1373 | 1374.25 | 4357 | 22:30
2012-04-24 00:00:00 | 1374.25 | 1375 | 1374 | 1374.75 | 1577 | 23:30
2012-04-25 00:00:00 | 1374.5 | 1376 | 1374.5 | 1376 | 2065 | 00:30
2012-04-25 00:00:00 | 1375.75 | 1376 | 1375 | 1375 | 1638 | 01:30
2012-04-25 00:00:00 | 1375 | 1376 | 1373.75 | 1375.5 | 6911 | 02:30
2012-04-25 00:00:00 | 1375.5 | 1378.5 | 1374.5 | 1377.75 | 20601 | 03:30
2012-04-25 00:00:00 | 1378 | 1382 | 1377.25 | 1380.75 | 33611 | 04:30
2012-04-25 00:00:00 | 1381 | 1381.5 | 1378.5 | 1380 | 33760 | 05:30
2012-04-25 00:00:00 | 1380 | 1380.75 | 1378 | 1379.25 | 15496 | 06:30
2012-04-25 00:00:00 | 1379.25 | 1380.5 | 1378.75 | 1379.75 | 14181 | 07:30
2012-04-25 00:00:00 | 1379.75 | 1380.25 | 1378.5 | 1379.25 | 36680 | 08:30
2012-04-25 00:00:00 | 1379 | 1381.5 | 1376.25 | 1381.25 | 101365 | 09:30
2012-04-25 00:00:00 | 1381.25 | 1386.75 | 1380.5 | 1383.5 | 453479 | 10:30
2012-04-25 00:00:00 | 1383.25 | 1384 | 1380.5 | 1383 | 281293 | 11:30
2012-04-25 00:00:00 | 1383 | 1383.25 | 1381.25 | 1382 | 80181 | 12:30
2012-04-25 00:00:00 | 1382.5 | 1385.75 | 1380.25 | 1385 | 138864 | 13:30
2012-04-25 00:00:00 | 1385 | 1387.25 | 1381 | 1385.5 | 153772 | 14:30
2012-04-25 00:00:00 | 1385.25 | 1387.5 | 1382 | 1384.5 | 143254 | 15:30
2012-04-25 00:00:00 | 1384.5 | 1387.75 | 1384.25 | 1387.5 | 209702 | 16:15
2012-04-25 00:00:00 | 1387.25 | 1388 | 1386 | 1387.75 | 11925 | 17:30
2012-04-25 00:00:00 | 1387.75 | 1387.75 | 1387 | 1387.5 | 1844 | 18:30
2012-04-25 00:00:00 | 1387.75 | 1387.75 | 1386.75 | 1387 | 2068 | 19:30
2012-04-25 00:00:00 | 1386.75 | 1387.75 | 1386.25 | 1386.75 | 3424 | 20:30
2012-04-25 00:00:00 | 1387 | 1388.75 | 1387 | 1388.5 | 5799 | 21:30
2012-04-25 00:00:00 | 1388.75 | 1389 | 1388 | 1388 | 4066 | 22:30
2012-04-25 00:00:00 | 1388 | 1389.5 | 1388 | 1388.5 | 5703 | 23:30
2012-04-26 00:00:00 | 1388.5 | 1389 | 1387.25 | 1387.75 | 3173 | 00:30
2012-04-26 00:00:00 | 1387.5 | 1388 | 1386.25 | 1386.75 | 5185 | 01:30
2012-04-26 00:00:00 | 1386.5 | 1389 | 1386.25 | 1388.75 | 6562 | 02:30
2012-04-26 00:00:00 | 1388.75 | 1392 | 1387 | 1391.75 | 32342 | 03:30
2012-04-26 00:00:00 | 1391.75 | 1392.25 | 1389.5 | 1390.5 | 30673 | 04:30
2012-04-26 00:00:00 | 1390.5 | 1391.75 | 1386.25 | 1386.75 | 31006 | 05:30
2012-04-26 00:00:00 | 1387 | 1387 | 1384.25 | 1384.75 | 26541 | 06:30
2012-04-26 00:00:00 | 1384.75 | 1386 | 1383.5 | 1385 | 27137 | 07:30
2012-04-26 00:00:00 | 1384.75 | 1387.5 | 1384 | 1384.5 | 51022 | 08:30
2012-04-26 00:00:00 | 1384.5 | 1384.5 | 1381 | 1384 | 129342 | 09:30
2012-04-26 00:00:00 | 1383.75 | 1389.25 | 1383 | 1386.75 | 325827 | 10:30
2012-04-26 00:00:00 | 1387 | 1389.25 | 1385.5 | 1389.25 | 254494 | 11:30
2012-04-26 00:00:00 | 1389.25 | 1389.75 | 1388 | 1388.75 | 142876 | 12:30
2012-04-26 00:00:00 | 1388.5 | 1391.75 | 1387.5 | 1391.5 | 87261 | 13:30
2012-04-26 00:00:00 | 1391.25 | 1397 | 1391.25 | 1396.5 | 154097 | 14:30
2012-04-26 00:00:00 | 1396.5 | 1398.25 | 1395.5 | 1397.25 | 107020 | 15:30
2012-04-26 00:00:00 | 1397.5 | 1397.5 | 1395 | 1397 | 215891 | 16:15
2012-04-26 00:00:00 | 1396.75 | 1399 | 1390.5 | 1391.25 | 35991 | 17:30
2012-04-26 00:00:00 | 1391 | 1391.5 | 1389.25 | 1389.75 | 16691 | 18:30
2012-04-26 00:00:00 | 1389.5 | 1391.5 | 1389.5 | 1391 | 7765 | 19:30
2012-04-26 00:00:00 | 1391 | 1392.75 | 1389.75 | 1392.75 | 9566 | 20:30
2012-04-26 00:00:00 | 1392.5 | 1393.75 | 1392.5 | 1392.75 | 7469 | 21:30
2012-04-26 00:00:00 | 1392.75 | 1393.25 | 1391 | 1391.25 | 5105 | 22:30
2012-04-26 00:00:00 | 1391.5 | 1392.5 | 1391 | 1391.25 | 2944 | 23:30
2012-04-27 00:00:00 | 1391.25 | 1393.5 | 1391 | 1391.5 | 6348 | 00:30
2012-04-27 00:00:00 | 1391.5 | 1391.75 | 1390.25 | 1391 | 5543 | 01:30
2012-04-27 00:00:00 | 1391.25 | 1391.75 | 1389 | 1390.75 | 13289 | 02:30
2012-04-27 00:00:00 | 1390.75 | 1391 | 1386.5 | 1389 | 36335 | 03:30
2012-04-27 00:00:00 | 1389.25 | 1394.5 | 1388.75 | 1393.5 | 41719 | 04:30
2012-04-27 00:00:00 | 1393.75 | 1396.75 | 1393 | 1396.75 | 45753 | 05:30
2012-04-27 00:00:00 | 1396.75 | 1397.5 | 1394.5 | 1396 | 24173 | 06:30
2012-04-27 00:00:00 | 1396 | 1398.5 | 1396 | 1397.25 | 28386 | 07:30
2012-04-27 00:00:00 | 1397 | 1401.75 | 1396 | 1400.5 | 71827 | 08:30
2012-04-27 00:00:00 | 1400.5 | 1403 | 1396.25 | 1400.75 | 151016 | 09:30
2012-04-27 00:00:00 | 1400.75 | 1401 | 1393 | 1395.5 | 292795 | 10:30
2012-04-27 00:00:00 | 1395.5 | 1399 | 1394 | 1397.5 | 244241 | 11:30
2012-04-27 00:00:00 | 1397.75 | 1399.25 | 1396.75 | 1398.75 | 131127 | 12:30
2012-04-27 00:00:00 | 1399 | 1400.5 | 1397.75 | 1400.25 | 84949 | 13:30
2012-04-27 00:00:00 | 1400.25 | 1402.75 | 1400.25 | 1400.25 | 66968 | 14:30
2012-04-27 00:00:00 | 1399 | 1400.5 | 1399 | 1400.5 | 16283 | 15:30
2012-04-27 00:00:00 | 1400.5 | 1400.5 | 1399 | 1399 | 32832 | 16:15
2012-04-29 00:00:00 | 1400.25 | 1402.5 | 1399.75 | 1402.25 | 5219 | 18:30
2012-04-29 00:00:00 | 1402.25 | 1402.25 | 1399.5 | 1400.5 | 2572 | 19:30
2012-04-29 00:00:00 | 1400.5 | 1401.25 | 1398 | 1398.75 | 4893 | 20:30
2012-04-29 00:00:00 | 1398.75 | 1400 | 1398.25 | 1399.75 | 3488 | 21:30
2012-04-29 00:00:00 | 1400 | 1401 | 1399.25 | 1399.75 | 3764 | 22:30
2012-04-29 00:00:00 | 1399.75 | 1400.75 | 1399.5 | 1400.5 | 1095 | 23:30
2012-04-30 00:00:00 | 1400.5 | 1401 | 1399.75 | 1400.25 | 1527 | 00:30
2012-04-30 00:00:00 | 1400 | 1401 | 1400 | 1400.5 | 849 | 01:30
2012-04-30 00:00:00 | 1400.5 | 1402.5 | 1399.75 | 1402 | 4785 | 02:30
2012-04-30 00:00:00 | 1402 | 1402.25 | 1399 | 1400.5 | 15433 | 03:30
2012-04-30 00:00:00 | 1400.75 | 1401.25 | 1397 | 1398 | 31466 | 04:30
2012-04-30 00:00:00 | 1398.25 | 1399.25 | 1396.75 | 1397 | 19206 | 05:30
2012-04-30 00:00:00 | 1397.25 | 1398 | 1395.75 | 1397 | 15666 | 06:30
2012-04-30 00:00:00 | 1397 | 1397.75 | 1395.75 | 1396 | 14825 | 07:30
2012-04-30 00:00:00 | 1396 | 1397 | 1393.75 | 1395 | 44184 | 08:30
2012-04-30 00:00:00 | 1394.75 | 1396.5 | 1394.25 | 1396.25 | 46841 | 09:30
2012-04-30 00:00:00 | 1396.25 | 1397 | 1391.25 | 1393.5 | 341646 | 10:30
2012-04-30 00:00:00 | 1393.5 | 1393.75 | 1391 | 1393 | 240503 | 11:30
2012-04-30 00:00:00 | 1392.75 | 1393.5 | 1391.25 | 1392.5 | 76560 | 12:30
2012-04-30 00:00:00 | 1392.5 | 1393.75 | 1392 | 1392.25 | 67488 | 13:30
2012-04-30 00:00:00 | 1392.5 | 1392.75 | 1390.75 | 1390.75 | 80270 | 14:30
2012-04-30 00:00:00 | 1391 | 1392.25 | 1389.75 | 1391.75 | 72572 | 15:30
2012-04-30 00:00:00 | 1391.5 | 1394.5 | 1391.5 | 1394.25 | 224251 | 16:15
2012-04-30 00:00:00 | 1394.25 | 1395.75 | 1394.25 | 1395.75 | 8508 | 17:30
2012-04-30 00:00:00 | 1395.25 | 1395.5 | 1395 | 1395.25 | 1277 | 18:30
2012-04-30 00:00:00 | 1395.25 | 1395.75 | 1395 | 1395.25 | 1503 | 19:30
2012-04-30 00:00:00 | 1395 | 1395.5 | 1394.25 | 1394.75 | 3666 | 20:30
2012-04-30 00:00:00 | 1394.75 | 1395.25 | 1394 | 1395.25 | 4337 | 21:30
2012-04-30 00:00:00 | 1395 | 1396.25 | 1395 | 1395.75 | 3001 | 22:30
2012-04-30 00:00:00 | 1396 | 1396 | 1395.5 | 1395.75 | 1080 | 23:30
2012-05-01 00:00:00 | 1395.75 | 1395.75 | 1394.75 | 1395.5 | 2078 | 00:30
2012-05-01 00:00:00 | 1395.5 | 1396.75 | 1394.5 | 1394.75 | 5419 | 01:30
2012-05-01 00:00:00 | 1394.75 | 1395.25 | 1394 | 1394 | 3862 | 02:30
2012-05-01 00:00:00 | 1394.25 | 1395.25 | 1393.5 | 1394.25 | 4665 | 03:30
2012-05-01 00:00:00 | 1394.5 | 1395.25 | 1393.5 | 1394.25 | 4034 | 04:30
2012-05-01 00:00:00 | 1394.25 | 1395 | 1393 | 1393.25 | 4165 | 05:30
2012-05-01 00:00:00 | 1393 | 1393.5 | 1391.5 | 1392 | 6502 | 06:30
2012-05-01 00:00:00 | 1392 | 1395 | 1391.75 | 1395 | 7523 | 07:30
2012-05-01 00:00:00 | 1394.75 | 1396 | 1393.25 | 1393.5 | 15023 | 08:30
2012-05-01 00:00:00 | 1393.5 | 1394.5 | 1392.5 | 1392.75 | 19972 | 09:30
2012-05-01 00:00:00 | 1392.75 | 1406.5 | 1391.25 | 1406 | 436579 | 10:30
2012-05-01 00:00:00 | 1406.25 | 1408.5 | 1405.5 | 1408 | 147838 | 11:30
2012-05-01 00:00:00 | 1408 | 1411.75 | 1407.75 | 1409.75 | 118526 | 12:30
2012-05-01 00:00:00 | 1410 | 1410.5 | 1408.25 | 1409 | 52747 | 13:30
2012-05-01 00:00:00 | 1408.75 | 1409.25 | 1406.25 | 1408 | 87827 | 14:30
2012-05-01 00:00:00 | 1407.75 | 1408.75 | 1404.5 | 1405.25 | 104829 | 15:30
2012-05-01 00:00:00 | 1405.25 | 1405.5 | 1400 | 1400.5 | 259322 | 16:15
2012-05-01 00:00:00 | 1400.5 | 1401.5 | 1400 | 1400.75 | 11551 | 17:30
2012-05-01 00:00:00 | 1401 | 1401.75 | 1401 | 1401.5 | 2233 | 18:30
2012-05-01 00:00:00 | 1401.25 | 1401.75 | 1400.5 | 1401 | 2525 | 19:30
2012-05-01 00:00:00 | 1401 | 1402 | 1400.75 | 1402 | 5083 | 20:30
2012-05-01 00:00:00 | 1402 | 1402 | 1400.5 | 1401 | 5708 | 21:30
2012-05-01 00:00:00 | 1401 | 1401.25 | 1400 | 1400.25 | 4593 | 22:30
2012-05-01 00:00:00 | 1400.5 | 1402.25 | 1400.25 | 1402 | 3736 | 23:30
2012-05-02 00:00:00 | 1402.25 | 1402.75 | 1402 | 1402.25 | 1968 | 00:30
2012-05-02 00:00:00 | 1402.25 | 1403.75 | 1401.75 | 1403.25 | 3844 | 01:30
2012-05-02 00:00:00 | 1403.25 | 1403.5 | 1402 | 1402.25 | 5382 | 02:30
2012-05-02 00:00:00 | 1402.5 | 1404.75 | 1402.25 | 1403.25 | 23697 | 03:30
2012-05-02 00:00:00 | 1403 | 1403.5 | 1399 | 1400.25 | 48600 | 04:30
2012-05-02 00:00:00 | 1400.5 | 1401.5 | 1399.25 | 1399.75 | 19351 | 05:30
2012-05-02 00:00:00 | 1399.75 | 1399.75 | 1397.75 | 1399.25 | 23421 | 06:30
2012-05-02 00:00:00 | 1399 | 1399.75 | 1396 | 1397.25 | 36906 | 07:30
2012-05-02 00:00:00 | 1397.5 | 1398 | 1392.25 | 1394 | 106062 | 08:30
2012-05-02 00:00:00 | 1394 | 1394.75 | 1392.5 | 1394.25 | 72200 | 09:30
2012-05-02 00:00:00 | 1394 | 1395.5 | 1390 | 1390.75 | 386081 | 10:30
2012-05-02 00:00:00 | 1390.5 | 1396 | 1389.25 | 1394.5 | 286312 | 11:30
2012-05-02 00:00:00 | 1394.5 | 1398.25 | 1393.75 | 1397.25 | 194761 | 12:30
2012-05-02 00:00:00 | 1397.5 | 1398.25 | 1394.75 | 1395 | 115685 | 13:30
2012-05-02 00:00:00 | 1395.25 | 1399.5 | 1395 | 1399.25 | 95678 | 14:30
2012-05-02 00:00:00 | 1399.25 | 1399.25 | 1395 | 1396.75 | 92751 | 15:30
2012-05-02 00:00:00 | 1396.5 | 1399.5 | 1395.75 | 1397.5 | 172717 | 16:15
2012-05-02 00:00:00 | 1397.5 | 1398.25 | 1396.75 | 1397.25 | 6819 | 17:30
2012-05-02 00:00:00 | 1397.25 | 1398 | 1397 | 1397.75 | 1661 | 18:30
2012-05-02 00:00:00 | 1397.75 | 1398.5 | 1397.75 | 1398.5 | 1667 | 19:30
2012-05-02 00:00:00 | 1398.25 | 1398.5 | 1397.25 | 1397.5 | 1964 | 20:30
2012-05-02 00:00:00 | 1397.5 | 1397.75 | 1397 | 1397.25 | 2486 | 21:30
2012-05-04 00:00:00 | 1390.75 | 1392 | 1389.75 | 1391.5 | 13342 | 06:30
2012-05-04 00:00:00 | 1391.75 | 1394.75 | 1390.75 | 1392.75 | 26521 | 07:30
2012-05-04 00:00:00 | 1392.75 | 1393.25 | 1386 | 1390.25 | 51418 | 08:30
2012-05-04 00:00:00 | 1390.75 | 1395 | 1384.25 | 1385.5 | 232540 | 09:30
2012-05-04 00:00:00 | 1385.75 | 1387.25 | 1378 | 1379 | 422064 | 10:30
2012-05-04 00:00:00 | 1379 | 1379.5 | 1375.25 | 1376 | 335625 | 11:30
2012-05-04 00:00:00 | 1376 | 1376.25 | 1371.5 | 1372.25 | 212550 | 12:30
2012-05-04 00:00:00 | 1372.25 | 1373.5 | 1369.75 | 1372.75 | 133732 | 13:30
2012-05-04 00:00:00 | 1373 | 1374.5 | 1372.25 | 1373 | 97394 | 14:30
2012-05-04 00:00:00 | 1373 | 1373.75 | 1369.5 | 1371.75 | 131716 | 15:30
2012-05-04 00:00:00 | 1371.75 | 1374.5 | 1367.5 | 1368.5 | 320055 | 16:15
2012-05-06 00:00:00 | 1368.5 | 1369.25 | 1359.75 | 1361.75 | 34936 | 18:30
2012-05-06 00:00:00 | 1362 | 1364.25 | 1357 | 1362.5 | 25364 | 19:30
2012-05-06 00:00:00 | 1362.75 | 1365.5 | 1361.25 | 1364 | 18423 | 20:30
2012-05-06 00:00:00 | 1364 | 1366 | 1361.75 | 1362 | 8808 | 21:30
2012-05-06 00:00:00 | 1362.25 | 1363.75 | 1360.25 | 1361.5 | 14456 | 22:30
2012-05-06 00:00:00 | 1361.75 | 1363.5 | 1361 | 1363.25 | 5911 | 23:30
2012-05-07 00:00:00 | 1363.25 | 1364 | 1363 | 1363.75 | 4333 | 00:30
2012-05-07 00:00:00 | 1363.5 | 1364.25 | 1362 | 1362.5 | 5331 | 01:30
2012-05-07 00:00:00 | 1362.75 | 1363.75 | 1361.5 | 1363.5 | 13224 | 02:30
2012-05-07 00:00:00 | 1363.5 | 1366.5 | 1363 | 1365.25 | 26383 | 03:30
2012-05-07 00:00:00 | 1365.5 | 1367.5 | 1365.25 | 1367 | 18587 | 04:30
2012-05-07 00:00:00 | 1367 | 1367.75 | 1365.5 | 1367.75 | 17648 | 05:30
2012-05-07 00:00:00 | 1368 | 1370.25 | 1367.5 | 1370 | 24456 | 06:30
2012-05-07 00:00:00 | 1369.75 | 1372.5 | 1369.25 | 1372 | 32436 | 07:30
2012-05-07 00:00:00 | 1372 | 1373.5 | 1369.75 | 1372.25 | 51782 | 08:30
2012-05-07 00:00:00 | 1372.25 | 1375 | 1371.5 | 1374.25 | 65750 | 09:30
2012-05-07 00:00:00 | 1374.5 | 1380.75 | 1373.75 | 1375.75 | 375043 | 10:30
2012-05-07 00:00:00 | 1375.75 | 1380.25 | 1374.25 | 1378.75 | 269478 | 11:30
2012-05-07 00:00:00 | 1378.5 | 1380.25 | 1377.5 | 1379.5 | 152298 | 12:30
2012-05-07 00:00:00 | 1379.75 | 1384.25 | 1379.75 | 1381.75 | 140794 | 13:30
2012-05-07 00:00:00 | 1381.5 | 1384.75 | 1381.25 | 1383 | 95876 | 14:30
2012-05-07 00:00:00 | 1382.75 | 1383.75 | 1381 | 1381.5 | 74969 | 15:30
2012-05-07 00:00:00 | 1381.5 | 1383 | 1378.5 | 1380.25 | 193627 | 16:15
2012-05-07 00:00:00 | 1379.75 | 1381.5 | 1379.75 | 1380.5 | 6986 | 17:30
2012-05-07 00:00:00 | 1380.5 | 1381 | 1380.5 | 1381 | 1121 | 18:30
2012-05-07 00:00:00 | 1380.75 | 1381.5 | 1380.5 | 1380.5 | 2186 | 19:30
2012-05-07 00:00:00 | 1380.75 | 1382.5 | 1379 | 1379.25 | 8973 | 20:30
2012-05-07 00:00:00 | 1379.5 | 1380 | 1378.75 | 1379.75 | 3178 | 21:30
2012-05-07 00:00:00 | 1379.75 | 1379.75 | 1377.5 | 1377.75 | 5359 | 22:30
2012-05-07 00:00:00 | 1377.75 | 1378.75 | 1377.5 | 1378 | 1799 | 23:30
2012-05-08 00:00:00 | 1378 | 1379.25 | 1377.75 | 1378.75 | 1768 | 00:30
2012-05-08 00:00:00 | 1379 | 1380 | 1378.75 | 1379.75 | 2762 | 01:30
2012-05-08 00:00:00 | 1380 | 1381.5 | 1377.75 | 1377.75 | 7959 | 02:30
2012-05-08 00:00:00 | 1377.75 | 1378.5 | 1375.5 | 1375.5 | 24514 | 03:30
2012-05-08 00:00:00 | 1375.5 | 1376 | 1372 | 1374 | 43487 | 04:30
2012-05-08 00:00:00 | 1374 | 1374.75 | 1371 | 1372.75 | 32358 | 05:30
2012-05-08 00:00:00 | 1373 | 1373.75 | 1371.75 | 1373.5 | 24840 | 06:30
2012-05-08 00:00:00 | 1373.75 | 1374.5 | 1371.5 | 1374.25 | 23104 | 07:30
2012-05-08 00:00:00 | 1374.25 | 1379 | 1372.5 | 1372.75 | 73210 | 08:30
2012-05-08 00:00:00 | 1372.75 | 1375.75 | 1371.25 | 1371.75 | 88876 | 09:30
2012-05-08 00:00:00 | 1371.75 | 1374.25 | 1365.25 | 1365.75 | 451603 | 10:30
2012-05-08 00:00:00 | 1365.75 | 1365.75 | 1358.25 | 1361.75 | 434757 | 11:30
2012-05-08 00:00:00 | 1361.75 | 1366 | 1360.25 | 1361.5 | 265707 | 12:30
2012-05-08 00:00:00 | 1361.5 | 1365 | 1360.5 | 1365 | 105502 | 13:30
2012-05-08 00:00:00 | 1364.75 | 1366.25 | 1363.5 | 1365.75 | 129648 | 14:30
2012-05-08 00:00:00 | 1366 | 1375.75 | 1365.75 | 1374.5 | 278271 | 15:30
2012-05-08 00:00:00 | 1374.75 | 1376.75 | 1372.5 | 1373.25 | 288635 | 16:15
2012-05-08 00:00:00 | 1373.5 | 1374.75 | 1373.25 | 1374.5 | 5100 | 17:30
2012-05-08 00:00:00 | 1374 | 1374 | 1373.5 | 1373.5 | 2368 | 18:30
2012-05-08 00:00:00 | 1373.75 | 1373.75 | 1370.75 | 1371.75 | 5706 | 19:30
2012-05-08 00:00:00 | 1371.5 | 1373.25 | 1371.25 | 1372.75 | 6531 | 20:30
2012-05-08 00:00:00 | 1372.75 | 1373 | 1368.75 | 1370.5 | 11940 | 21:30
2012-05-08 00:00:00 | 1370.5 | 1370.75 | 1368.25 | 1368.75 | 5518 | 22:30
2012-05-08 00:00:00 | 1369 | 1369.25 | 1367 | 1368 | 8472 | 23:30
2012-05-09 00:00:00 | 1367.75 | 1368 | 1364.75 | 1367.25 | 8237 | 00:30
2012-05-09 00:00:00 | 1367 | 1368.25 | 1365.5 | 1367.75 | 5388 | 01:30
2012-05-09 00:00:00 | 1368 | 1371.5 | 1367.5 | 1371.25 | 8795 | 02:30
2012-05-09 00:00:00 | 1371 | 1371.5 | 1364.75 | 1365.75 | 40761 | 03:30
2012-05-09 00:00:00 | 1365.75 | 1371.25 | 1365 | 1366.5 | 48698 | 04:30
2012-05-09 00:00:00 | 1366.5 | 1367.75 | 1362.75 | 1365.5 | 47603 | 05:30
2012-05-09 00:00:00 | 1365.5 | 1365.75 | 1363.5 | 1365.25 | 24949 | 06:30
2012-05-09 00:00:00 | 1365.5 | 1365.75 | 1359.75 | 1361.75 | 59453 | 07:30
2012-05-09 00:00:00 | 1361.75 | 1364.25 | 1359.5 | 1361 | 59483 | 08:30
2012-05-09 00:00:00 | 1360.75 | 1362.5 | 1357.75 | 1360 | 114954 | 09:30
2012-05-09 00:00:00 | 1360.25 | 1364.25 | 1353.75 | 1354.5 | 581822 | 10:30
2012-05-09 00:00:00 | 1354.5 | 1369.25 | 1354.25 | 1367.25 | 454017 | 11:30
2012-05-09 00:00:00 | 1367.5 | 1371.25 | 1365.75 | 1366.5 | 199392 | 12:30
2012-05-09 00:00:00 | 1366.75 | 1372.5 | 1363 | 1370.5 | 214990 | 13:30
2012-05-09 00:00:00 | 1370.25 | 1375.25 | 1368.75 | 1372 | 195461 | 14:30
2012-05-09 00:00:00 | 1372 | 1372 | 1365.5 | 1367 | 150396 | 15:30
2012-05-09 00:00:00 | 1367 | 1371 | 1363.75 | 1365.5 | 260478 | 16:15
2012-05-09 00:00:00 | 1365.75 | 1366.5 | 1360.25 | 1362 | 20330 | 17:30
2012-05-09 00:00:00 | 1361.5 | 1363 | 1361.5 | 1362.5 | 5849 | 18:30
2012-05-09 00:00:00 | 1362.75 | 1364.25 | 1362.5 | 1363.75 | 1706 | 19:30
2012-05-09 00:00:00 | 1363.75 | 1364.25 | 1363 | 1363.25 | 4780 | 20:30
2012-05-09 00:00:00 | 1363.25 | 1366.25 | 1363 | 1365.25 | 6692 | 21:30
2012-05-09 00:00:00 | 1365.25 | 1371.5 | 1365.25 | 1369.75 | 15830 | 22:30
2012-05-09 00:00:00 | 1369.75 | 1370 | 1364 | 1365.25 | 12112 | 23:30
2012-05-10 00:00:00 | 1365.5 | 1368.25 | 1364.25 | 1367.75 | 4695 | 00:30
2012-05-10 00:00:00 | 1367.5 | 1369.25 | 1367.25 | 1368.75 | 3852 | 01:30
2012-05-10 00:00:00 | 1369 | 1370 | 1368.25 | 1369.75 | 10337 | 02:30
2012-05-10 00:00:00 | 1369.75 | 1372.5 | 1368.75 | 1371.25 | 27940 | 03:30
2012-05-10 00:00:00 | 1371.25 | 1371.75 | 1365.5 | 1366.75 | 33943 | 04:30
2012-05-10 00:00:00 | 1367 | 1369.75 | 1363.5 | 1363.75 | 33586 | 05:30
2012-05-10 00:00:00 | 1363.75 | 1366.25 | 1362.5 | 1366.25 | 30270 | 06:30
2012-05-10 00:00:00 | 1366.25 | 1369.25 | 1365.75 | 1368.5 | 37671 | 07:30
2012-05-10 00:00:00 | 1368.5 | 1375 | 1368.25 | 1374.5 | 88656 | 08:30
2012-05-10 00:00:00 | 1374.5 | 1378.25 | 1373 | 1375.75 | 112546 | 09:30
2012-05-10 00:00:00 | 1375.75 | 1377.5 | 1370.75 | 1371.5 | 358916 | 10:30
2012-05-10 00:00:00 | 1371.25 | 1373.5 | 1368 | 1371.75 | 233740 | 11:30
2012-05-10 00:00:00 | 1372 | 1374.25 | 1368 | 1371.75 | 192439 | 12:30
2012-05-10 00:00:00 | 1371.75 | 1375.5 | 1371.5 | 1375 | 131708 | 13:30
2012-05-10 00:00:00 | 1375 | 1376.5 | 1371.75 | 1373.75 | 97387 | 14:30
2012-05-10 00:00:00 | 1373.75 | 1373.75 | 1370 | 1371.75 | 87382 | 15:30
2012-05-10 00:00:00 | 1371.5 | 1373 | 1366 | 1371.75 | 283583 | 16:15
2012-05-10 00:00:00 | 1372 | 1372.5 | 1358.5 | 1361 | 66522 | 17:30
2012-05-10 00:00:00 | 1361.5 | 1363.25 | 1360.75 | 1362.5 | 11787 | 18:30
2012-05-10 00:00:00 | 1362.5 | 1364.25 | 1361 | 1362.5 | 11630 | 19:30
2012-05-10 00:00:00 | 1362.25 | 1364.25 | 1360.5 | 1363.75 | 12624 | 20:30
2012-05-10 00:00:00 | 1363.5 | 1365.5 | 1363.25 | 1363.5 | 10110 | 21:30
2012-05-10 00:00:00 | 1363.5 | 1364.5 | 1362 | 1363 | 7366 | 22:30
2012-05-10 00:00:00 | 1363 | 1364.25 | 1361.75 | 1361.75 | 5497 | 23:30
2012-05-11 00:00:00 | 1362 | 1362.25 | 1361 | 1362 | 3415 | 00:30
2012-05-11 00:00:00 | 1362 | 1364.75 | 1361.75 | 1364 | 4279 | 01:30
2012-05-11 00:00:00 | 1364 | 1364 | 1359.75 | 1362.75 | 15101 | 02:30
2012-05-11 00:00:00 | 1362.75 | 1365 | 1362 | 1362.5 | 28189 | 03:30
2012-05-11 00:00:00 | 1362.5 | 1364.5 | 1360.75 | 1364.5 | 28043 | 04:30
2012-05-11 00:00:00 | 1364.5 | 1368.25 | 1364.25 | 1364.5 | 30781 | 05:30
2012-05-11 00:00:00 | 1364.5 | 1367.25 | 1363.25 | 1366 | 24926 | 06:30
2012-05-11 00:00:00 | 1366 | 1366 | 1362.5 | 1364.75 | 29211 | 07:30
2012-05-11 00:00:00 | 1365 | 1366.75 | 1362.5 | 1363.5 | 54457 | 08:30
2012-05-11 00:00:00 | 1364 | 1364.25 | 1360.5 | 1360.75 | 78054 | 09:30
2012-05-11 00:00:00 | 1360.75 | 1372.75 | 1360 | 1371.25 | 446848 | 10:30
2012-05-11 00:00:00 | 1371.5 | 1377 | 1371.25 | 1376 | 271260 | 11:30
2012-05-11 00:00:00 | 1376 | 1377.75 | 1373 | 1373.75 | 129851 | 12:30
2012-05-11 00:00:00 | 1373.75 | 1374.5 | 1370 | 1371 | 99054 | 13:30
2012-05-11 00:00:00 | 1370.75 | 1373 | 1368.75 | 1370.25 | 108250 | 14:30
2012-05-11 00:00:00 | 1370 | 1370.25 | 1366.5 | 1368 | 113240 | 15:30
2012-05-11 00:00:00 | 1367.75 | 1368.25 | 1363.5 | 1364.5 | 248419 | 16:15
2012-05-13 00:00:00 | 1360.5 | 1361.5 | 1356.5 | 1359 | 18770 | 18:30
2012-05-13 00:00:00 | 1358.75 | 1359.75 | 1357.75 | 1359.5 | 5130 | 19:30
2012-05-13 00:00:00 | 1359.5 | 1363.75 | 1358.5 | 1363.25 | 11648 | 20:30
2012-05-13 00:00:00 | 1363.5 | 1365.5 | 1362.25 | 1363.25 | 12489 | 21:30
2012-05-13 00:00:00 | 1363.25 | 1363.5 | 1359 | 1360 | 9133 | 22:30
2012-05-13 00:00:00 | 1360 | 1362 | 1359.75 | 1362 | 3895 | 23:30
2012-05-14 00:00:00 | 1362 | 1362.5 | 1361.25 | 1361.5 | 2015 | 00:30
2012-05-14 00:00:00 | 1361.5 | 1362 | 1360 | 1361.5 | 4084 | 01:30
2012-05-14 00:00:00 | 1361.25 | 1362.5 | 1359.25 | 1359.5 | 8182 | 02:30
2012-05-14 00:00:00 | 1359.5 | 1360.75 | 1356.25 | 1356.5 | 39742 | 03:30
2012-05-14 00:00:00 | 1356.5 | 1356.75 | 1351.25 | 1352 | 64373 | 04:30
2012-05-14 00:00:00 | 1352 | 1355.5 | 1351 | 1354.5 | 45668 | 05:30
2012-05-14 00:00:00 | 1354.5 | 1354.75 | 1351.75 | 1354 | 26688 | 06:30
2012-05-14 00:00:00 | 1354 | 1354.25 | 1350.25 | 1353.75 | 29271 | 07:30
2012-05-14 00:00:00 | 1353.75 | 1355 | 1352.5 | 1353.25 | 34638 | 08:30
2012-05-14 00:00:00 | 1353 | 1353.5 | 1351.25 | 1352 | 53744 | 09:30
2012-05-14 00:00:00 | 1352 | 1355 | 1347.75 | 1348.5 | 446853 | 10:30
2012-05-14 00:00:00 | 1348.5 | 1358.25 | 1348 | 1356.5 | 312552 | 11:30
2012-05-14 00:00:00 | 1356.5 | 1357.25 | 1354.25 | 1356 | 158144 | 12:30
2012-05-14 00:00:00 | 1356 | 1357.25 | 1353.5 | 1354.25 | 95640 | 13:30
2012-05-14 00:00:00 | 1354.5 | 1359.25 | 1354 | 1357.25 | 125209 | 14:30
2012-05-14 00:00:00 | 1357.25 | 1357.75 | 1351 | 1352 | 134991 | 15:30
2012-05-14 00:00:00 | 1351.75 | 1353.25 | 1348 | 1348.75 | 269840 | 16:15
2012-05-14 00:00:00 | 1349 | 1350 | 1346.75 | 1348.75 | 15922 | 17:30
2012-05-14 00:00:00 | 1349 | 1350.75 | 1348.75 | 1350.75 | 4064 | 18:30
2012-05-14 00:00:00 | 1350.5 | 1352 | 1350 | 1351.75 | 4308 | 19:30
2012-05-14 00:00:00 | 1352 | 1352.75 | 1351 | 1352 | 7926 | 20:30
2012-05-14 00:00:00 | 1352.25 | 1352.75 | 1349.5 | 1350.5 | 7260 | 21:30
2012-05-14 00:00:00 | 1350.75 | 1352.5 | 1348.5 | 1350.75 | 10053 | 22:30
2012-05-14 00:00:00 | 1350.75 | 1352.75 | 1350.25 | 1351.75 | 4334 | 23:30
2012-05-15 00:00:00 | 1351.75 | 1352.5 | 1351 | 1352 | 3774 | 00:30
2012-05-15 00:00:00 | 1352 | 1353.75 | 1351.75 | 1353.5 | 4222 | 01:30
2012-05-15 00:00:00 | 1353.5 | 1356 | 1353 | 1355 | 12150 | 02:30
2012-05-15 00:00:00 | 1354.75 | 1358 | 1353.5 | 1357.75 | 29016 | 03:30
2012-05-15 00:00:00 | 1357.75 | 1361.5 | 1356 | 1357 | 52075 | 04:30
2012-05-15 00:00:00 | 1356.75 | 1357.75 | 1354 | 1356.75 | 33470 | 05:30
2012-05-15 00:00:00 | 1356.75 | 1358.25 | 1354.75 | 1357 | 23339 | 06:30
2012-05-15 00:00:00 | 1357 | 1357 | 1354 | 1354.75 | 27974 | 07:30
2012-05-15 00:00:00 | 1354.5 | 1357.5 | 1354 | 1356.25 | 38237 | 08:30
2012-05-15 00:00:00 | 1356.25 | 1358.75 | 1345 | 1349.25 | 237971 | 09:30
2012-05-15 00:00:00 | 1349.25 | 1356 | 1348 | 1355.75 | 427082 | 10:30
2012-05-15 00:00:00 | 1355.75 | 1355.75 | 1347.25 | 1348.75 | 292222 | 11:30
2012-05-15 00:00:00 | 1349 | 1357 | 1348.5 | 1356 | 229313 | 12:30
2012-05-15 00:00:00 | 1355.75 | 1356.5 | 1352.25 | 1353.5 | 92487 | 13:30
2012-05-15 00:00:00 | 1353.75 | 1353.75 | 1348 | 1351.25 | 181124 | 14:30
2012-05-15 00:00:00 | 1351.25 | 1352.25 | 1340 | 1340.5 | 318181 | 15:30
2012-05-15 00:00:00 | 1340.5 | 1345.75 | 1340.5 | 1343 | 337418 | 16:15
2012-05-15 00:00:00 | 1343.25 | 1345.25 | 1343 | 1345 | 10904 | 17:30
2012-05-15 00:00:00 | 1345 | 1346.25 | 1344.75 | 1345 | 3734 | 18:30
2012-05-15 00:00:00 | 1344.75 | 1346 | 1344 | 1345.5 | 4078 | 19:30
2012-05-15 00:00:00 | 1345.5 | 1346.5 | 1344 | 1345.25 | 6748 | 20:30
2012-05-15 00:00:00 | 1345.25 | 1347 | 1344 | 1344.25 | 7333 | 21:30
2012-05-15 00:00:00 | 1344.25 | 1345.25 | 1342.75 | 1344.5 | 6861 | 22:30
2012-05-15 00:00:00 | 1344.5 | 1344.5 | 1341.75 | 1341.75 | 6313 | 23:30
2012-05-16 00:00:00 | 1341.75 | 1342.25 | 1339.75 | 1340.5 | 15383 | 00:30
2012-05-16 00:00:00 | 1340.5 | 1341.5 | 1340 | 1340.75 | 8222 | 01:30
2012-05-16 00:00:00 | 1340.75 | 1340.75 | 1335.5 | 1335.75 | 28283 | 02:30
2012-05-16 00:00:00 | 1336 | 1340 | 1335.5 | 1337.5 | 42461 | 03:30
2012-05-16 00:00:00 | 1337.5 | 1343.5 | 1335.25 | 1343.25 | 61017 | 04:30
2012-05-16 00:00:00 | 1343.25 | 1344.25 | 1340 | 1344 | 45095 | 05:30
2012-05-16 00:00:00 | 1344 | 1344 | 1339 | 1343.25 | 42805 | 06:30
2012-05-16 00:00:00 | 1343.25 | 1346.25 | 1341.75 | 1345.5 | 49592 | 07:30
2012-05-16 00:00:00 | 1345.25 | 1351 | 1344.25 | 1350.25 | 81386 | 08:30
2012-05-16 00:00:00 | 1350.25 | 1351.5 | 1347.75 | 1348.25 | 95197 | 09:30
2012-05-16 00:00:00 | 1348.5 | 1354.25 | 1346 | 1352 | 374286 | 10:30
2012-05-16 00:00:00 | 1352 | 1353.5 | 1344 | 1345 | 404743 | 11:30
2012-05-16 00:00:00 | 1345.25 | 1348 | 1343.5 | 1345.25 | 158764 | 12:30
2012-05-16 00:00:00 | 1345.25 | 1347.25 | 1343 | 1343.5 | 127378 | 13:30
2012-05-16 00:00:00 | 1343.5 | 1346.25 | 1339 | 1339.75 | 236244 | 14:30
2012-05-16 00:00:00 | 1340 | 1344 | 1337.75 | 1338 | 222689 | 15:30
2012-05-16 00:00:00 | 1338 | 1341.5 | 1336.5 | 1337.25 | 239206 | 16:15
2012-05-16 00:00:00 | 1337.5 | 1338.5 | 1336.25 | 1336.5 | 10915 | 17:30
2012-05-16 00:00:00 | 1335.75 | 1337.25 | 1335.25 | 1337 | 4643 | 18:30
2012-05-16 00:00:00 | 1337 | 1338.5 | 1336.75 | 1338.25 | 2408 | 19:30
2012-05-16 00:00:00 | 1338.25 | 1343 | 1338.25 | 1342.25 | 14835 | 20:30
2012-05-16 00:00:00 | 1342.25 | 1343.5 | 1341 | 1342.25 | 10257 | 21:30
2012-05-16 00:00:00 | 1342.5 | 1343.5 | 1340.75 | 1342.25 | 6678 | 22:30
2012-05-16 00:00:00 | 1342.25 | 1343 | 1341.25 | 1342.25 | 3758 | 23:30
2012-05-17 00:00:00 | 1342.25 | 1343 | 1341.5 | 1342.5 | 4262 | 00:30
2012-05-17 00:00:00 | 1342.5 | 1345.25 | 1342.5 | 1344.25 | 10007 | 01:30
2012-05-17 00:00:00 | 1344.25 | 1345.25 | 1343.75 | 1344.25 | 8123 | 02:30
2012-05-17 00:00:00 | 1344.25 | 1344.5 | 1339.5 | 1341 | 32422 | 03:30
2012-05-17 00:00:00 | 1341 | 1342.75 | 1339 | 1340 | 35351 | 04:30
2012-05-17 00:00:00 | 1340 | 1343.75 | 1339 | 1340.75 | 37157 | 05:30
2012-05-17 00:00:00 | 1341 | 1342.25 | 1337.5 | 1338.25 | 34995 | 06:30
2012-05-17 00:00:00 | 1338.25 | 1339 | 1334.75 | 1336 | 57450 | 07:30
2012-05-17 00:00:00 | 1336 | 1336.25 | 1330.5 | 1335 | 95504 | 08:30
2012-05-17 00:00:00 | 1334.75 | 1339.25 | 1332.75 | 1337.5 | 112207 | 09:30
2012-05-17 00:00:00 | 1337.5 | 1339 | 1327 | 1334.5 | 579491 | 10:30
2012-05-17 00:00:00 | 1334.5 | 1336 | 1330.25 | 1331 | 442017 | 11:30
2012-05-17 00:00:00 | 1331 | 1331.25 | 1323.25 | 1327 | 405448 | 12:30
2012-05-17 00:00:00 | 1327 | 1332 | 1325.5 | 1330 | 184757 | 13:30
2012-05-17 00:00:00 | 1330.25 | 1330.5 | 1325 | 1326 | 157002 | 14:30
2012-05-17 00:00:00 | 1326.25 | 1327 | 1322.75 | 1324 | 172802 | 15:30
2012-05-17 00:00:00 | 1324.25 | 1324.25 | 1315 | 1316 | 457054 | 16:15
2012-05-17 00:00:00 | 1316.5 | 1319.5 | 1314.25 | 1318.75 | 27837 | 17:30
2012-05-17 00:00:00 | 1318.5 | 1319.5 | 1316.75 | 1317.5 | 6275 | 18:30
2012-05-17 00:00:00 | 1317.75 | 1317.75 | 1315.75 | 1317.5 | 3906 | 19:30
2012-05-17 00:00:00 | 1317 | 1319.5 | 1317 | 1317.5 | 10133 | 20:30
2012-05-17 00:00:00 | 1317.5 | 1319 | 1316 | 1317.25 | 10152 | 21:30
2012-05-17 00:00:00 | 1317 | 1318.5 | 1315.75 | 1317.25 | 6909 | 22:30
2012-05-17 00:00:00 | 1317 | 1317.5 | 1316 | 1316.25 | 4723 | 23:30
2012-05-18 00:00:00 | 1316 | 1316.75 | 1314.5 | 1315.25 | 7531 | 00:30
2012-05-18 00:00:00 | 1315 | 1316.25 | 1308.25 | 1308.75 | 23492 | 01:30
2012-05-18 00:00:00 | 1309 | 1314 | 1308 | 1313.25 | 23865 | 02:30
2012-05-18 00:00:00 | 1313 | 1318.75 | 1310 | 1318.5 | 48338 | 03:30
2012-05-18 00:00:00 | 1318.25 | 1320.25 | 1316 | 1320 | 50164 | 04:30
2012-05-18 00:00:00 | 1320 | 1320.5 | 1314.75 | 1316.75 | 34728 | 05:30
2012-05-18 00:00:00 | 1316.75 | 1322 | 1316.5 | 1321.25 | 44315 | 06:30
2012-05-18 00:00:00 | 1321.25 | 1324.25 | 1320.25 | 1323.5 | 53333 | 07:30
2012-05-18 00:00:00 | 1323.5 | 1323.75 | 1320.75 | 1321.5 | 52936 | 08:30
2012-05-18 00:00:00 | 1321.25 | 1323.75 | 1320.25 | 1322.5 | 105665 | 09:30
2012-05-18 00:00:00 | 1322.5 | 1323.25 | 1317.5 | 1319.75 | 435322 | 10:30
2012-05-18 00:00:00 | 1320 | 1325 | 1318 | 1318.25 | 359549 | 11:30
2012-05-18 00:00:00 | 1318.5 | 1319.75 | 1310.75 | 1317.75 | 478967 | 12:30
2012-05-18 00:00:00 | 1317.5 | 1320.25 | 1315.25 | 1316.25 | 164946 | 13:30
2012-05-18 00:00:00 | 1316.25 | 1316.75 | 1309.5 | 1311.5 | 172003 | 14:30
2012-05-18 00:00:00 | 1311.25 | 1313 | 1307 | 1308 | 309356 | 15:30
2012-05-18 00:00:00 | 1308.25 | 1309 | 1304.25 | 1305 | 335690 | 16:15
2012-05-20 00:00:00 | 1306.25 | 1308 | 1302.75 | 1303.5 | 14457 | 18:30
2012-05-20 00:00:00 | 1303.5 | 1307.75 | 1301.75 | 1307.75 | 11998 | 19:30
2012-05-20 00:00:00 | 1307.75 | 1312 | 1307.5 | 1310.75 | 18417 | 20:30
2012-05-20 00:00:00 | 1310.75 | 1312.25 | 1308.75 | 1311.25 | 10810 | 21:30
2012-05-20 00:00:00 | 1311.25 | 1313.75 | 1310.25 | 1310.75 | 15617 | 22:30
2012-05-20 00:00:00 | 1310.75 | 1312 | 1309.25 | 1311.5 | 5509 | 23:30
2012-05-21 00:00:00 | 1311.5 | 1312.25 | 1310.75 | 1311.75 | 2607 | 00:30
2012-05-21 00:00:00 | 1311.75 | 1312.5 | 1310.5 | 1311 | 3719 | 01:30
2012-05-21 00:00:00 | 1310.75 | 1313 | 1310.5 | 1310.5 | 9514 | 02:30
2012-05-21 00:00:00 | 1310.5 | 1314.75 | 1308.75 | 1313.75 | 35176 | 03:30
2012-05-21 00:00:00 | 1314 | 1317.25 | 1312.25 | 1316 | 44293 | 04:30
2012-05-21 00:00:00 | 1316 | 1316.75 | 1313.25 | 1314.5 | 24370 | 05:30
2012-05-21 00:00:00 | 1314.5 | 1315.5 | 1312 | 1313.25 | 22486 | 06:30
2012-05-21 00:00:00 | 1313.25 | 1315.75 | 1313 | 1314 | 23590 | 07:30
2012-05-21 00:00:00 | 1314.25 | 1314.75 | 1310.25 | 1312.25 | 41913 | 08:30
2012-05-21 00:00:00 | 1312.25 | 1313 | 1308.75 | 1310.25 | 77054 | 09:30
2012-05-21 00:00:00 | 1310.5 | 1318.5 | 1308.25 | 1318 | 470686 | 10:30
2012-05-21 00:00:00 | 1317.75 | 1323.25 | 1317.75 | 1320 | 323855 | 11:30
2012-05-21 00:00:00 | 1320 | 1324.5 | 1318.75 | 1324.25 | 168508 | 12:30
2012-05-21 00:00:00 | 1324.25 | 1324.25 | 1321 | 1323 | 111256 | 13:30
2012-05-21 00:00:00 | 1323 | 1325.25 | 1321.25 | 1322.5 | 138990 | 14:30
2012-05-21 00:00:00 | 1322.25 | 1328.75 | 1322.25 | 1327.5 | 165874 | 15:30
2012-05-21 00:00:00 | 1327.5 | 1330.5 | 1326 | 1330.25 | 297194 | 16:15
2012-05-21 00:00:00 | 1329.75 | 1330 | 1328 | 1329 | 13572 | 17:30
2012-05-21 00:00:00 | 1328.75 | 1330.25 | 1328.5 | 1329.5 | 3523 | 18:30
2012-05-21 00:00:00 | 1329.5 | 1330 | 1329 | 1329.25 | 1936 | 19:30
2012-05-21 00:00:00 | 1329.5 | 1330 | 1328.5 | 1329.5 | 7204 | 20:30
2012-05-21 00:00:00 | 1329.25 | 1329.5 | 1327.25 | 1327.5 | 5919 | 21:30
2012-05-21 00:00:00 | 1327.5 | 1330 | 1327.5 | 1329.25 | 5275 | 22:30
2012-05-21 00:00:00 | 1329.25 | 1329.75 | 1328.75 | 1329.5 | 1404 | 23:30
2012-05-22 00:00:00 | 1329.25 | 1330.25 | 1328 | 1330 | 2523 | 00:30
2012-05-22 00:00:00 | 1330 | 1331.5 | 1329.25 | 1331 | 4170 | 01:30
2012-05-22 00:00:00 | 1330.75 | 1332.5 | 1330.5 | 1332 | 9625 | 02:30
2012-05-22 00:00:00 | 1332 | 1333 | 1331 | 1332 | 26289 | 03:30
2012-05-22 00:00:00 | 1332.25 | 1333.5 | 1330.75 | 1332 | 32052 | 04:30
2012-05-22 00:00:00 | 1331.75 | 1332.5 | 1327.5 | 1328.5 | 47750 | 05:30
2012-05-22 00:00:00 | 1328.75 | 1330.25 | 1326.75 | 1328.25 | 27540 | 06:30
2012-05-22 00:00:00 | 1328 | 1333.5 | 1327.25 | 1333.25 | 38885 | 07:30
2012-05-22 00:00:00 | 1333.25 | 1334.75 | 1332.25 | 1333.5 | 56768 | 08:30
2012-05-22 00:00:00 | 1333.5 | 1333.75 | 1329.75 | 1331.75 | 87959 | 09:30
2012-05-22 00:00:00 | 1331.75 | 1339.25 | 1328.25 | 1337.5 | 425861 | 10:30
2012-05-22 00:00:00 | 1337.5 | 1341 | 1337.25 | 1339.5 | 383741 | 11:30
2012-05-22 00:00:00 | 1339.75 | 1340 | 1332 | 1335.5 | 330247 | 12:30
2012-05-22 00:00:00 | 1335.5 | 1337.5 | 1334.25 | 1334.5 | 115421 | 13:30
2012-05-22 00:00:00 | 1334.25 | 1337.5 | 1332 | 1336 | 142303 | 14:30
2012-05-22 00:00:00 | 1335.75 | 1337 | 1328.25 | 1328.5 | 199224 | 15:30
2012-05-22 00:00:00 | 1328.5 | 1332.25 | 1322 | 1329.5 | 473011 | 16:15
2012-05-22 00:00:00 | 1330 | 1330.5 | 1328 | 1328.25 | 13148 | 17:30
2012-05-22 00:00:00 | 1328 | 1328.75 | 1327.5 | 1328.25 | 3396 | 18:30
2012-05-22 00:00:00 | 1328.25 | 1328.25 | 1325.75 | 1326.25 | 5632 | 19:30
2012-05-22 00:00:00 | 1326 | 1326.25 | 1323.5 | 1324.5 | 10933 | 20:30
2012-05-22 00:00:00 | 1324.5 | 1325 | 1321.75 | 1323.25 | 13009 | 21:30
2012-05-22 00:00:00 | 1323.25 | 1327.25 | 1323 | 1324.75 | 9119 | 22:30
2012-05-22 00:00:00 | 1325 | 1326 | 1321.5 | 1322.5 | 6575 | 23:30
2012-05-23 00:00:00 | 1322.75 | 1323.75 | 1322 | 1322 | 4462 | 00:30
2012-05-23 00:00:00 | 1322.25 | 1324.25 | 1321.5 | 1321.75 | 4763 | 01:30
2012-05-23 00:00:00 | 1321.5 | 1323.75 | 1321 | 1322.5 | 11855 | 02:30
2012-05-23 00:00:00 | 1322.5 | 1327.75 | 1322.25 | 1327.5 | 35619 | 03:30
2012-05-23 00:00:00 | 1327.25 | 1327.75 | 1320 | 1321 | 43540 | 04:30
2012-05-23 00:00:00 | 1321 | 1322.75 | 1319.5 | 1319.75 | 47631 | 05:30
2012-05-23 00:00:00 | 1319.75 | 1321 | 1318.25 | 1319.75 | 29649 | 06:30
2012-05-23 00:00:00 | 1319.5 | 1321 | 1318.25 | 1320.5 | 31335 | 07:30
2012-05-23 00:00:00 | 1320.25 | 1322.25 | 1316.75 | 1319.25 | 61649 | 08:30
2012-05-23 00:00:00 | 1319.25 | 1324 | 1318 | 1321.25 | 90274 | 09:30
2012-05-23 00:00:00 | 1321.5 | 1325 | 1314 | 1316.5 | 500087 | 10:30
2012-05-23 00:00:00 | 1316.5 | 1316.75 | 1310.25 | 1313.75 | 390224 | 11:30
2012-05-23 00:00:00 | 1313.75 | 1315.75 | 1308.5 | 1309.5 | 236085 | 12:30
2012-05-23 00:00:00 | 1309.25 | 1316 | 1309 | 1315.75 | 154153 | 13:30
2012-05-23 00:00:00 | 1316 | 1318.75 | 1312.75 | 1312.75 | 198682 | 14:30
2012-05-23 00:00:00 | 1313 | 1326.25 | 1312.25 | 1324.75 | 294591 | 15:30
2012-05-23 00:00:00 | 1324.75 | 1333.5 | 1324.5 | 1330.5 | 346322 | 16:15
2012-05-23 00:00:00 | 1330.25 | 1330.5 | 1328.5 | 1330.25 | 9943 | 17:30
2012-05-23 00:00:00 | 1330.5 | 1330.75 | 1329 | 1329.5 | 2879 | 18:30
2012-05-23 00:00:00 | 1329.5 | 1330.5 | 1329 | 1329.5 | 4412 | 19:30
2012-05-23 00:00:00 | 1329.5 | 1329.75 | 1323 | 1328.5 | 28184 | 20:30
2012-05-23 00:00:00 | 1328.5 | 1328.5 | 1325.5 | 1327.75 | 7989 | 21:30
2012-05-23 00:00:00 | 1328 | 1330.25 | 1326.5 | 1327.25 | 6696 | 22:30
2012-05-23 00:00:00 | 1327.25 | 1330.75 | 1326 | 1328.25 | 11211 | 23:30
2012-05-24 00:00:00 | 1328.25 | 1328.75 | 1326 | 1326.25 | 4145 | 00:30
2012-05-24 00:00:00 | 1326.5 | 1328.5 | 1325.25 | 1328.25 | 5137 | 01:30
2012-05-24 00:00:00 | 1328.5 | 1329.5 | 1325.5 | 1327.25 | 8367 | 02:30
2012-05-24 00:00:00 | 1327.25 | 1330.75 | 1323.75 | 1324 | 32715 | 03:30
2012-05-24 00:00:00 | 1323.75 | 1326.25 | 1320.5 | 1325.5 | 70258 | 04:30
2012-05-24 00:00:00 | 1325.5 | 1330.5 | 1323.75 | 1330.5 | 46115 | 05:30
2012-05-24 00:00:00 | 1330.5 | 1338 | 1329.5 | 1337.5 | 58852 | 06:30
2012-05-24 00:00:00 | 1337.5 | 1338 | 1333.25 | 1334.5 | 45611 | 07:30
2012-05-24 00:00:00 | 1334.5 | 1335.5 | 1331.5 | 1333 | 50050 | 08:30
2012-05-24 00:00:00 | 1333.25 | 1337.75 | 1330.75 | 1335.25 | 128851 | 09:30
2012-05-24 00:00:00 | 1335 | 1335.5 | 1328.25 | 1332.75 | 408496 | 10:30
2012-05-24 00:00:00 | 1332.75 | 1337.25 | 1332 | 1334.5 | 263599 | 11:30
2012-05-24 00:00:00 | 1334.5 | 1334.75 | 1326.25 | 1327.25 | 216368 | 12:30
2012-05-24 00:00:00 | 1327 | 1330.75 | 1326 | 1327 | 138093 | 13:30
2012-05-24 00:00:00 | 1327 | 1328.25 | 1322.75 | 1326.5 | 178668 | 14:30
2012-05-24 00:00:00 | 1326.5 | 1331.5 | 1323.5 | 1330 | 198456 | 15:30
2012-05-24 00:00:00 | 1330.25 | 1338 | 1328.75 | 1337.5 | 239959 | 16:15
2012-05-24 00:00:00 | 1329.75 | 1331.75 | 1329 | 1330 | 13394 | 17:30
2012-05-24 00:00:00 | 1330.25 | 1330.5 | 1329.25 | 1329.25 | 2642 | 18:30
2012-05-24 00:00:00 | 1329.5 | 1330 | 1327.75 | 1328 | 5778 | 19:30
2012-05-24 00:00:00 | 1328 | 1331.25 | 1328 | 1330.75 | 5908 | 20:30
2012-05-24 00:00:00 | 1331 | 1331.25 | 1328.5 | 1329 | 6349 | 21:30
2012-05-24 00:00:00 | 1329 | 1329.75 | 1326.75 | 1327.75 | 8898 | 22:30
2012-05-24 00:00:00 | 1327.75 | 1328 | 1324 | 1324.75 | 11773 | 23:30
2012-05-25 00:00:00 | 1324.75 | 1327.5 | 1323.75 | 1327 | 7131 | 00:30
2012-05-25 00:00:00 | 1327.25 | 1327.25 | 1325.25 | 1325.5 | 2469 | 01:30
2012-05-25 00:00:00 | 1325.25 | 1328.75 | 1325.25 | 1328.5 | 6728 | 02:30
2012-05-25 00:00:00 | 1328.5 | 1337 | 1328 | 1336 | 56731 | 03:30
2012-05-25 00:00:00 | 1336.25 | 1337 | 1333.5 | 1335.25 | 47077 | 04:30
2012-05-25 00:00:00 | 1335.25 | 1336 | 1332.25 | 1333.25 | 28910 | 05:30
2012-05-25 00:00:00 | 1333.25 | 1334.5 | 1331.5 | 1334 | 18950 | 06:30
2012-05-25 00:00:00 | 1334 | 1334 | 1328.25 | 1330.75 | 35506 | 07:30
2012-05-25 00:00:00 | 1330.75 | 1331.5 | 1325.75 | 1326.25 | 40490 | 08:30
2012-05-25 00:00:00 | 1326.5 | 1328.25 | 1325.25 | 1326.25 | 87833 | 09:30
2012-05-25 00:00:00 | 1326.5 | 1330 | 1324 | 1327 | 346250 | 10:30
2012-05-25 00:00:00 | 1327 | 1329.75 | 1324.5 | 1328.5 | 216321 | 11:30
2012-05-25 00:00:00 | 1328.5 | 1328.75 | 1324.5 | 1325 | 124172 | 12:30
2012-05-25 00:00:00 | 1324.75 | 1326.75 | 1324.5 | 1326.5 | 67325 | 13:30
2012-05-25 00:00:00 | 1326.5 | 1327 | 1322.5 | 1324 | 80626 | 14:30
2012-05-25 00:00:00 | 1323.75 | 1324.75 | 1319.25 | 1321.25 | 122594 | 15:30
2012-05-25 00:00:00 | 1321 | 1323.75 | 1320.25 | 1322 | 173442 | 16:15
2012-05-27 00:00:00 | 1322 | 1322.5 | 1320.25 | 1320.75 | 6345 | 18:30
2012-05-27 00:00:00 | 1320.75 | 1322.5 | 1320.75 | 1321.5 | 3524 | 19:30
2012-05-27 00:00:00 | 1321.25 | 1325.5 | 1321.25 | 1324.75 | 9064 | 20:30
2012-05-27 00:00:00 | 1324.75 | 1325.5 | 1324 | 1325.25 | 6060 | 21:30
2012-05-27 00:00:00 | 1325.25 | 1326.5 | 1325 | 1325 | 6151 | 22:30
2012-05-27 00:00:00 | 1325 | 1326.25 | 1324.25 | 1325.25 | 2671 | 23:30
2012-05-28 00:00:00 | 1325.5 | 1326 | 1325 | 1325.5 | 1527 | 00:30
2012-05-28 00:00:00 | 1325.5 | 1327.5 | 1325 | 1327.25 | 2497 | 01:30
2012-05-28 00:00:00 | 1327 | 1328 | 1326.25 | 1326.5 | 7327 | 02:30
2012-05-28 00:00:00 | 1326.75 | 1328.5 | 1324.75 | 1324.75 | 13420 | 03:30
2012-05-28 00:00:00 | 1325 | 1327 | 1322.75 | 1324 | 14192 | 04:30
2012-05-28 00:00:00 | 1324 | 1325 | 1322.75 | 1324.5 | 9513 | 05:30
2012-05-28 00:00:00 | 1324.5 | 1328.25 | 1323.75 | 1326.5 | 13732 | 06:30
2012-05-28 00:00:00 | 1326.75 | 1326.75 | 1324 | 1325.25 | 8233 | 07:30
2012-05-28 00:00:00 | 1325.5 | 1325.5 | 1323.5 | 1323.75 | 4566 | 08:30
2012-05-28 00:00:00 | 1323.75 | 1324.75 | 1320.25 | 1321 | 10826 | 09:30
2012-05-28 00:00:00 | 1321.25 | 1324 | 1319.75 | 1321.25 | 23368 | 10:30
2012-05-28 00:00:00 | 1321 | 1323.25 | 1320.5 | 1321.5 | 9909 | 11:30
2012-05-28 00:00:00 | 1321 | 1322.75 | 1320.5 | 1322.5 | 2472 | 18:30
2012-05-28 00:00:00 | 1322.75 | 1323 | 1321 | 1321.25 | 1925 | 19:30
2012-05-28 00:00:00 | 1321.25 | 1321.5 | 1317.5 | 1319 | 8401 | 20:30
2012-05-28 00:00:00 | 1319 | 1323 | 1318.75 | 1321.25 | 5211 | 21:30
2012-05-28 00:00:00 | 1321.5 | 1323.25 | 1320.5 | 1322.25 | 4933 | 22:30
2012-05-28 00:00:00 | 1322.25 | 1324 | 1321.75 | 1323.75 | 2638 | 23:30
2012-05-29 00:00:00 | 1324 | 1325 | 1323.75 | 1324.75 | 5949 | 00:30
2012-05-29 00:00:00 | 1324.5 | 1326.75 | 1324 | 1326.5 | 4647 | 01:30
2012-05-29 00:00:00 | 1326.25 | 1327.25 | 1325.75 | 1326.75 | 6794 | 02:30
2012-05-29 00:00:00 | 1326.75 | 1328.5 | 1325.75 | 1326.75 | 23696 | 03:30
2012-05-29 00:00:00 | 1326.75 | 1329 | 1325 | 1325.75 | 34215 | 04:30
2012-05-29 00:00:00 | 1325.5 | 1326 | 1323.5 | 1325 | 30063 | 05:30
2012-05-29 00:00:00 | 1325 | 1325.25 | 1320.5 | 1323 | 38288 | 06:30
2012-05-29 00:00:00 | 1323.25 | 1324.5 | 1321 | 1323.25 | 25694 | 07:30
2012-05-29 00:00:00 | 1323.25 | 1324.75 | 1321.5 | 1324 | 38396 | 08:30
2012-05-29 00:00:00 | 1324 | 1326.5 | 1322 | 1325.75 | 74666 | 09:30
2012-05-29 00:00:00 | 1326 | 1332.5 | 1323.75 | 1331.75 | 472374 | 10:30
2012-05-29 00:00:00 | 1331.75 | 1333.75 | 1329.5 | 1331 | 238902 | 11:30
2012-05-29 00:00:00 | 1331 | 1331 | 1322 | 1323.75 | 394780 | 12:30
2012-05-29 00:00:00 | 1324 | 1325.75 | 1321.75 | 1322.5 | 147649 | 13:30
2012-05-29 00:00:00 | 1322.25 | 1326.75 | 1321.5 | 1325.5 | 128610 | 14:30
2012-05-29 00:00:00 | 1325.5 | 1328.75 | 1324.25 | 1328 | 98317 | 15:30
2012-05-29 00:00:00 | 1327.75 | 1334.25 | 1326.25 | 1333.5 | 284302 | 16:15
2012-05-29 00:00:00 | 1333.5 | 1334.25 | 1331.5 | 1331.75 | 15253 | 17:30
2012-05-29 00:00:00 | 1331.5 | 1332 | 1330.25 | 1330.5 | 6031 | 18:30
2012-05-29 00:00:00 | 1330.5 | 1330.75 | 1329.25 | 1329.75 | 6152 | 19:30
2012-05-29 00:00:00 | 1329.75 | 1330.5 | 1328.5 | 1329.5 | 8517 | 20:30
2012-05-29 00:00:00 | 1329.5 | 1329.75 | 1325.75 | 1326 | 15369 | 21:30
2012-05-29 00:00:00 | 1326 | 1327 | 1325.25 | 1325.5 | 7840 | 22:30
2012-05-29 00:00:00 | 1325.5 | 1327 | 1324.75 | 1327 | 4314 | 23:30
2012-05-30 00:00:00 | 1327 | 1327.5 | 1325.25 | 1327.25 | 4560 | 00:30
2012-05-30 00:00:00 | 1327.25 | 1327.75 | 1325.75 | 1326.25 | 2927 | 01:30
2012-05-30 00:00:00 | 1326.25 | 1327.75 | 1325.5 | 1326.25 | 7895 | 02:30
2012-05-30 00:00:00 | 1326 | 1327.5 | 1323 | 1324.5 | 32359 | 03:30
2012-05-30 00:00:00 | 1324.25 | 1326 | 1322.75 | 1324.25 | 38572 | 04:30
2012-05-30 00:00:00 | 1324.25 | 1325.25 | 1320.75 | 1322.5 | 38883 | 05:30
2012-05-30 00:00:00 | 1322.5 | 1324.25 | 1320.25 | 1323.25 | 53268 | 06:30
2012-05-30 00:00:00 | 1323.25 | 1331 | 1319.25 | 1323.25 | 131815 | 07:30
2012-05-30 00:00:00 | 1323.25 | 1329 | 1321 | 1323.25 | 89611 | 08:30
2012-05-30 00:00:00 | 1323.25 | 1323.25 | 1319.5 | 1319.75 | 100975 | 09:30
2012-05-30 00:00:00 | 1320 | 1320.5 | 1313 | 1315.75 | 534114 | 10:30
2012-05-30 00:00:00 | 1315.75 | 1316.75 | 1311.75 | 1315.25 | 299549 | 11:30
2012-05-30 00:00:00 | 1315.25 | 1315.75 | 1309.5 | 1310.5 | 231081 | 12:30
2012-05-30 00:00:00 | 1310.5 | 1313.5 | 1310 | 1312.5 | 114115 | 13:30
2012-05-30 00:00:00 | 1312.5 | 1317.25 | 1312.5 | 1314.5 | 154407 | 14:30
2012-05-30 00:00:00 | 1314.25 | 1315.5 | 1308.75 | 1314.5 | 187206 | 15:30
2012-05-30 00:00:00 | 1314.5 | 1314.75 | 1308 | 1308.5 | 225660 | 16:15
2012-05-30 00:00:00 | 1309 | 1309.75 | 1307.25 | 1307.75 | 10766 | 17:30
2012-05-30 00:00:00 | 1307.5 | 1309 | 1306.5 | 1308.5 | 7527 | 18:30
2012-05-30 00:00:00 | 1308.75 | 1309.25 | 1307.75 | 1308 | 3609 | 19:30
2012-05-30 00:00:00 | 1308 | 1309.25 | 1305.25 | 1307 | 11011 | 20:30
2012-05-30 00:00:00 | 1306.75 | 1309.5 | 1306.25 | 1306.75 | 6759 | 21:30
2012-05-30 00:00:00 | 1306.75 | 1308.5 | 1306 | 1307.75 | 4693 | 22:30
2012-05-30 00:00:00 | 1307.75 | 1309.25 | 1306.5 | 1308.75 | 4080 | 23:30
2012-05-31 00:00:00 | 1308.75 | 1308.75 | 1306.5 | 1307.75 | 3936 | 00:30
2012-05-31 00:00:00 | 1308 | 1310.75 | 1307.75 | 1310.75 | 5910 | 01:30
2012-05-31 00:00:00 | 1310.5 | 1312.5 | 1310.25 | 1311.5 | 13639 | 02:30
2012-05-31 00:00:00 | 1311.75 | 1313.75 | 1310.5 | 1311.75 | 27171 | 03:30
2012-05-31 00:00:00 | 1311.5 | 1314.75 | 1309.5 | 1314 | 51467 | 04:30
2012-05-31 00:00:00 | 1314 | 1316.25 | 1313.75 | 1315 | 35309 | 05:30
2012-05-31 00:00:00 | 1315 | 1315.75 | 1313.5 | 1314 | 20067 | 06:30
2012-05-31 00:00:00 | 1314 | 1314.75 | 1312.25 | 1314 | 28849 | 07:30
2012-05-31 00:00:00 | 1314 | 1314.75 | 1310 | 1310.25 | 66887 | 08:30
2012-05-31 00:00:00 | 1310.25 | 1312 | 1308.25 | 1311.25 | 107433 | 09:30
2012-05-31 00:00:00 | 1311.25 | 1312.75 | 1299.75 | 1303.25 | 566584 | 10:30
2012-05-31 00:00:00 | 1303 | 1304.5 | 1297.25 | 1300.75 | 393599 | 11:30
2012-05-31 00:00:00 | 1300.75 | 1311.5 | 1300.25 | 1309.75 | 341629 | 12:30
2012-05-31 00:00:00 | 1309.75 | 1313.5 | 1307 | 1309.75 | 227950 | 13:30
2012-05-31 00:00:00 | 1310 | 1311.25 | 1306 | 1309 | 170827 | 14:30
2012-05-31 00:00:00 | 1308.75 | 1316.5 | 1308.25 | 1315.5 | 185625 | 15:30
2012-05-31 00:00:00 | 1315.75 | 1319 | 1305.75 | 1306 | 435457 | 16:15
2012-05-31 00:00:00 | 1306.25 | 1307 | 1305.5 | 1306.25 | 13417 | 17:30
2012-05-31 00:00:00 | 1306.25 | 1307.5 | 1305.75 | 1306.25 | 3746 | 18:30
2012-05-31 00:00:00 | 1306.25 | 1307 | 1306.25 | 1306.25 | 1365 | 19:30
2012-05-31 00:00:00 | 1306.5 | 1307.5 | 1306.25 | 1306.75 | 4041 | 20:30
2012-05-31 00:00:00 | 1306.75 | 1307 | 1299.5 | 1302.5 | 27582 | 21:30
2012-05-31 00:00:00 | 1302.75 | 1303.5 | 1300.75 | 1302.75 | 8023 | 22:30
2012-05-31 00:00:00 | 1302.75 | 1304 | 1302 | 1302.75 | 7304 | 23:30
2012-06-01 00:00:00 | 1302.5 | 1302.75 | 1300.5 | 1302.25 | 4991 | 00:30
2012-06-01 00:00:00 | 1302.5 | 1304 | 1302.25 | 1303.25 | 4484 | 01:30
2012-06-01 00:00:00 | 1303.25 | 1304.5 | 1302.25 | 1303 | 9198 | 02:30
2012-06-01 00:00:00 | 1303.25 | 1305 | 1300.75 | 1303.75 | 30412 | 03:30
2012-06-01 00:00:00 | 1304 | 1304.5 | 1298.75 | 1299 | 39428 | 04:30
2012-06-01 00:00:00 | 1299 | 1299.25 | 1292.25 | 1294.5 | 85526 | 05:30
2012-06-01 00:00:00 | 1294.5 | 1295 | 1291.5 | 1292.75 | 49178 | 06:30
2012-06-01 00:00:00 | 1292.75 | 1296.5 | 1292.5 | 1295.5 | 43921 | 07:30
2012-06-01 00:00:00 | 1295.25 | 1295.75 | 1291.5 | 1292.5 | 75150 | 08:30
2012-06-01 00:00:00 | 1292.5 | 1292.5 | 1280 | 1288.25 | 380737 | 09:30
2012-06-01 00:00:00 | 1288.25 | 1292.75 | 1284.5 | 1285.5 | 719012 | 10:30
2012-06-01 00:00:00 | 1285.75 | 1286.25 | 1281.25 | 1284 | 381782 | 11:30
2012-06-01 00:00:00 | 1284 | 1287.25 | 1282.25 | 1283.25 | 252662 | 12:30
2012-06-01 00:00:00 | 1283.25 | 1284.25 | 1280.5 | 1280.75 | 122599 | 13:30
2012-06-01 00:00:00 | 1280.75 | 1281.25 | 1276 | 1278.75 | 256797 | 14:30
2012-06-01 00:00:00 | 1278.75 | 1282.25 | 1276 | 1277.25 | 220540 | 15:30
2012-06-01 00:00:00 | 1277.25 | 1279 | 1273.5 | 1273.75 | 474347 | 16:15
2012-06-19 00:00:00 | 1340.5 | 1340.75 | 1339.5 | 1340.25 | 1851 | 00:30
2012-06-19 00:00:00 | 1340.5 | 1340.5 | 1338.5 | 1339 | 3302 | 01:30
2012-06-19 00:00:00 | 1338.75 | 1340.5 | 1338.5 | 1339 | 6514 | 02:30
2012-06-19 00:00:00 | 1339.25 | 1341.75 | 1338.5 | 1339.5 | 26526 | 03:30
2012-06-19 00:00:00 | 1339.5 | 1342.25 | 1336.5 | 1338 | 45612 | 04:30
2012-06-19 00:00:00 | 1338.25 | 1343.25 | 1337.5 | 1342.25 | 40728 | 05:30
2012-06-19 00:00:00 | 1342.25 | 1344 | 1341.25 | 1343.25 | 22345 | 06:30
2012-06-19 00:00:00 | 1343 | 1344.5 | 1342.25 | 1343.5 | 25903 | 07:30
2012-06-19 00:00:00 | 1343.5 | 1345.75 | 1342.75 | 1345.25 | 38867 | 08:30
2012-06-19 00:00:00 | 1345 | 1346.75 | 1342.25 | 1345.25 | 69014 | 09:30
2012-06-19 00:00:00 | 1345.25 | 1351.75 | 1343.75 | 1350.75 | 376464 | 10:30
2012-06-19 00:00:00 | 1351 | 1352.75 | 1349.25 | 1350.75 | 299043 | 11:30
2012-06-19 00:00:00 | 1351 | 1353 | 1350.25 | 1352.25 | 133505 | 12:30
2012-06-19 00:00:00 | 1352.25 | 1355 | 1351.75 | 1355 | 106641 | 13:30
2012-06-19 00:00:00 | 1355 | 1357 | 1353.25 | 1353.75 | 134074 | 14:30
2012-06-19 00:00:00 | 1353.75 | 1355 | 1350.25 | 1352.75 | 183286 | 15:30
2012-06-19 00:00:00 | 1352.75 | 1353.5 | 1350 | 1350.25 | 223944 | 16:15
2012-06-19 00:00:00 | 1350 | 1350.75 | 1349 | 1349 | 7627 | 17:30
2012-06-19 00:00:00 | 1348.75 | 1349.75 | 1348.75 | 1349.5 | 1394 | 18:30
2012-06-19 00:00:00 | 1349.5 | 1350.25 | 1349.25 | 1349.75 | 2336 | 19:30
2012-06-19 00:00:00 | 1350 | 1351 | 1348.25 | 1348.5 | 5794 | 20:30
2012-06-19 00:00:00 | 1348.75 | 1348.75 | 1346 | 1347.75 | 10231 | 21:30
2012-06-19 00:00:00 | 1347.75 | 1348 | 1347 | 1347.75 | 3084 | 22:30
2012-06-19 00:00:00 | 1347.5 | 1348.5 | 1347.25 | 1347.25 | 1581 | 23:30
2012-06-20 00:00:00 | 1347.25 | 1348.25 | 1347.25 | 1348 | 1545 | 00:30
2012-06-20 00:00:00 | 1348.25 | 1349.75 | 1347.5 | 1349 | 3305 | 01:30
2012-06-20 00:00:00 | 1349 | 1349.75 | 1348.25 | 1349.5 | 5919 | 02:30
2012-06-20 00:00:00 | 1349.5 | 1349.75 | 1347.5 | 1348.25 | 26136 | 03:30
2012-06-20 00:00:00 | 1348.25 | 1349.75 | 1346.75 | 1349.25 | 30063 | 04:30
2012-06-20 00:00:00 | 1349.5 | 1352.75 | 1348.75 | 1351.25 | 31042 | 05:30
2012-06-20 00:00:00 | 1351.5 | 1352 | 1348.75 | 1349.5 | 18672 | 06:30
2012-06-20 00:00:00 | 1349.5 | 1353 | 1349.5 | 1352.5 | 17660 | 07:30
2012-06-20 00:00:00 | 1352.5 | 1354.5 | 1351.75 | 1352.75 | 41841 | 08:30
2012-06-20 00:00:00 | 1352.75 | 1353.25 | 1350.75 | 1351.25 | 44440 | 09:30
2012-06-20 00:00:00 | 1351.5 | 1353 | 1347.75 | 1350.5 | 275036 | 10:30
2012-06-20 00:00:00 | 1350.25 | 1350.75 | 1347.5 | 1349.75 | 201019 | 11:30
2012-06-20 00:00:00 | 1349.75 | 1350.25 | 1344.5 | 1346.25 | 186064 | 12:30
2012-06-20 00:00:00 | 1346.5 | 1355.5 | 1338.75 | 1351.5 | 641663 | 13:30
2012-06-20 00:00:00 | 1351.5 | 1352.75 | 1345.5 | 1347 | 231337 | 14:30
2012-06-20 00:00:00 | 1347 | 1349.25 | 1340.5 | 1345 | 313945 | 15:30
2012-06-20 00:00:00 | 1345 | 1352 | 1344 | 1350.5 | 257157 | 16:15
2012-06-20 00:00:00 | 1350.75 | 1352 | 1350.5 | 1351.75 | 7601 | 17:30
2012-06-20 00:00:00 | 1351.5 | 1351.75 | 1349 | 1349.25 | 6029 | 18:30
2012-06-20 00:00:00 | 1349 | 1350.25 | 1349 | 1349.5 | 2022 | 19:30
2012-06-20 00:00:00 | 1349.5 | 1350.5 | 1348.25 | 1348.5 | 4129 | 20:30
2012-06-20 00:00:00 | 1348.5 | 1349.75 | 1348.25 | 1348.75 | 3641 | 21:30
2012-06-20 00:00:00 | 1348.75 | 1349 | 1346 | 1346.25 | 6148 | 22:30
2012-06-20 00:00:00 | 1346 | 1347 | 1345.25 | 1346.25 | 4861 | 23:30
2012-06-21 00:00:00 | 1346 | 1346.5 | 1344 | 1344.75 | 5027 | 00:30
2012-06-21 00:00:00 | 1344.75 | 1345.25 | 1343.25 | 1344.5 | 5767 | 01:30
2012-06-21 00:00:00 | 1344.5 | 1346 | 1344.25 | 1345.75 | 5554 | 02:30
2012-06-21 00:00:00 | 1345.5 | 1348.5 | 1344.25 | 1345.25 | 26648 | 03:30
2012-06-21 00:00:00 | 1345.25 | 1346.5 | 1343 | 1345.5 | 34482 | 04:30
2012-06-21 00:00:00 | 1345.5 | 1348.25 | 1344.75 | 1347.75 | 26368 | 05:30
2012-06-21 00:00:00 | 1347.75 | 1348.25 | 1346.5 | 1347.25 | 18507 | 06:30
2012-06-21 00:00:00 | 1347.5 | 1350.75 | 1346.5 | 1350.5 | 25448 | 07:30
2012-06-21 00:00:00 | 1350.75 | 1353.25 | 1349.25 | 1350.25 | 61912 | 08:30
2012-06-21 00:00:00 | 1350 | 1353 | 1348.5 | 1351 | 106069 | 09:30
2012-06-21 00:00:00 | 1351 | 1352.5 | 1341.75 | 1343 | 420785 | 10:30
2012-06-21 00:00:00 | 1343 | 1345.75 | 1336.5 | 1337.5 | 422337 | 11:30
2012-06-21 00:00:00 | 1337.5 | 1338 | 1328.5 | 1329.25 | 399728 | 12:30
2012-06-21 00:00:00 | 1329 | 1332 | 1328 | 1328.25 | 231575 | 13:30
2012-06-21 00:00:00 | 1328.25 | 1329.5 | 1322 | 1323.75 | 257767 | 14:30
2012-06-21 00:00:00 | 1323.5 | 1325.75 | 1319.5 | 1322.25 | 236615 | 15:30
2012-06-21 00:00:00 | 1322.25 | 1324 | 1317.5 | 1318.25 | 388923 | 16:15
2012-06-21 00:00:00 | 1318.5 | 1321.75 | 1318.25 | 1321.5 | 14917 | 17:30
2012-06-21 00:00:00 | 1321.75 | 1322.5 | 1321.5 | 1321.5 | 4992 | 18:30
2012-06-21 00:00:00 | 1321.5 | 1322.5 | 1321 | 1321.25 | 3402 | 19:30
2012-06-21 00:00:00 | 1321.25 | 1322 | 1320.25 | 1321.5 | 6133 | 20:30
2012-06-21 00:00:00 | 1321.5 | 1322 | 1320.25 | 1321.5 | 5463 | 21:30
2012-06-21 00:00:00 | 1321.25 | 1322.5 | 1320.5 | 1322 | 5658 | 22:30
2012-06-21 00:00:00 | 1322 | 1322.25 | 1320 | 1321.5 | 4861 | 23:30
2012-06-22 00:00:00 | 1321.25 | 1322.75 | 1320.5 | 1322.5 | 2896 | 00:30
2012-06-22 00:00:00 | 1322.25 | 1322.75 | 1320.5 | 1321 | 4469 | 01:30
2012-06-22 00:00:00 | 1321.25 | 1322.5 | 1320.5 | 1320.5 | 7369 | 02:30
2012-06-22 00:00:00 | 1320.5 | 1323 | 1318.25 | 1322.25 | 40516 | 03:30
2012-06-22 00:00:00 | 1322.25 | 1323.75 | 1321.25 | 1321.75 | 32438 | 04:30
2012-06-22 00:00:00 | 1322 | 1324.5 | 1321.25 | 1323.5 | 23408 | 05:30
2012-06-22 00:00:00 | 1323.5 | 1324.5 | 1322 | 1324.25 | 21619 | 06:30
2012-06-22 00:00:00 | 1324.25 | 1325 | 1319.75 | 1319.75 | 32556 | 07:30
2012-06-22 00:00:00 | 1319.5 | 1323.75 | 1318.5 | 1323 | 44442 | 08:30
2012-06-22 00:00:00 | 1323 | 1326.75 | 1321.75 | 1325.5 | 91439 | 09:30
2012-06-22 00:00:00 | 1325.5 | 1327.25 | 1322.25 | 1322.5 | 433022 | 10:30
2012-06-22 00:00:00 | 1322.75 | 1325.25 | 1320.5 | 1322.5 | 261092 | 11:30
2012-06-22 00:00:00 | 1322.5 | 1325.5 | 1322.25 | 1323.25 | 176283 | 12:30
2012-06-22 00:00:00 | 1323.5 | 1324.5 | 1322.25 | 1324 | 95894 | 13:30
2012-06-22 00:00:00 | 1324 | 1327 | 1323.75 | 1326 | 84658 | 14:30
2012-06-22 00:00:00 | 1326 | 1330.5 | 1325.75 | 1327.75 | 129442 | 15:30
2012-06-22 00:00:00 | 1328 | 1331.75 | 1325 | 1325.5 | 330698 | 16:15
2012-06-24 00:00:00 | 1325.5 | 1326.5 | 1322.75 | 1323 | 7377 | 18:30
2012-06-24 00:00:00 | 1323 | 1324.5 | 1322.75 | 1324 | 4021 | 19:30
2012-06-24 00:00:00 | 1323.75 | 1323.75 | 1320.25 | 1320.25 | 10504 | 20:30
2012-06-24 00:00:00 | 1320.25 | 1321 | 1319.25 | 1320.5 | 13595 | 21:30
2012-06-24 00:00:00 | 1320.25 | 1321 | 1319.5 | 1320.5 | 6684 | 22:30
2012-06-24 00:00:00 | 1320.5 | 1321 | 1319.5 | 1320.5 | 4420 | 23:30
2012-06-25 00:00:00 | 1320.5 | 1322 | 1320.5 | 1321.5 | 3361 | 00:30
2012-06-25 00:00:00 | 1321.5 | 1321.75 | 1320.5 | 1321 | 3391 | 01:30
2012-06-25 00:00:00 | 1321 | 1322.5 | 1320 | 1321.75 | 7187 | 02:30
2012-06-25 00:00:00 | 1321.75 | 1322 | 1317.25 | 1317.25 | 43906 | 03:30
2012-06-25 00:00:00 | 1317.5 | 1319 | 1316.75 | 1318 | 37527 | 04:30
2012-06-25 00:00:00 | 1318 | 1318.5 | 1316.5 | 1317 | 25694 | 05:30
2012-06-25 00:00:00 | 1317 | 1317.5 | 1315.25 | 1316.5 | 33519 | 06:30
2012-06-25 00:00:00 | 1316.75 | 1317.5 | 1314.25 | 1314.75 | 31095 | 07:30
2012-06-25 00:00:00 | 1314.5 | 1317.25 | 1314 | 1316.25 | 37123 | 08:30
2012-06-25 00:00:00 | 1316 | 1316.25 | 1314.25 | 1314.75 | 51552 | 09:30
2012-06-25 00:00:00 | 1314.75 | 1315.5 | 1306.5 | 1306.75 | 457955 | 10:30
2012-06-25 00:00:00 | 1306.75 | 1309 | 1305.5 | 1306.5 | 258044 | 11:30
2012-06-25 00:00:00 | 1306.5 | 1307 | 1302.5 | 1305 | 196245 | 12:30
2012-06-25 00:00:00 | 1305 | 1306 | 1303.25 | 1305.75 | 83449 | 13:30
2012-06-25 00:00:00 | 1306 | 1309 | 1305.25 | 1306.75 | 110285 | 14:30
2012-06-25 00:00:00 | 1306.5 | 1310.25 | 1304.25 | 1309.25 | 140357 | 15:30
2012-06-25 00:00:00 | 1309.25 | 1310.25 | 1305.25 | 1306.75 | 272628 | 16:15
2012-06-25 00:00:00 | 1306.75 | 1307.5 | 1306.25 | 1306.75 | 8002 | 17:30
2012-06-25 00:00:00 | 1306.5 | 1306.75 | 1305.75 | 1306 | 2207 | 18:30
2012-06-25 00:00:00 | 1306.25 | 1308.75 | 1306 | 1308.25 | 4090 | 19:30
2012-06-25 00:00:00 | 1308.25 | 1310.25 | 1307.75 | 1309.25 | 6109 | 20:30
2012-06-25 00:00:00 | 1309.25 | 1310.25 | 1308.75 | 1309.75 | 5443 | 21:30
2012-06-25 00:00:00 | 1309.75 | 1310.5 | 1309.25 | 1310.5 | 5060 | 22:30
2012-06-25 00:00:00 | 1310.5 | 1310.75 | 1308.75 | 1309.25 | 3816 | 23:30
2012-06-26 00:00:00 | 1309.25 | 1310.75 | 1307.75 | 1308 | 6004 | 00:30
2012-06-26 00:00:00 | 1308.25 | 1309 | 1307.5 | 1308.5 | 2928 | 01:30
2012-06-26 00:00:00 | 1308.75 | 1310.5 | 1308.5 | 1309.5 | 5360 | 02:30
2012-06-26 00:00:00 | 1309.5 | 1311.75 | 1308.25 | 1311.75 | 24024 | 03:30
2012-06-26 00:00:00 | 1311.75 | 1312.75 | 1310.25 | 1310.25 | 28016 | 04:30
2012-06-26 00:00:00 | 1310.5 | 1310.75 | 1306.5 | 1307.25 | 33753 | 05:30
2012-06-26 00:00:00 | 1307.5 | 1311.5 | 1307.25 | 1310.5 | 20314 | 06:30
2012-06-26 00:00:00 | 1310.75 | 1311.25 | 1309.5 | 1310 | 18016 | 07:30
2012-06-26 00:00:00 | 1310.25 | 1310.75 | 1306.5 | 1307 | 52540 | 08:30
2012-06-26 00:00:00 | 1306.75 | 1311.5 | 1306.75 | 1311 | 59622 | 09:30
2012-06-26 00:00:00 | 1311 | 1314 | 1307.5 | 1307.75 | 337051 | 10:30
2012-06-26 00:00:00 | 1307.75 | 1310.75 | 1303.25 | 1307 | 382930 | 11:30
2012-06-26 00:00:00 | 1307 | 1313 | 1306.75 | 1311.5 | 151663 | 12:30
2012-06-26 00:00:00 | 1311.25 | 1314.75 | 1311.25 | 1312.25 | 116312 | 13:30
2012-06-26 00:00:00 | 1312 | 1318 | 1310.5 | 1317.25 | 141816 | 14:30
2012-06-26 00:00:00 | 1317.25 | 1317.5 | 1312.5 | 1316 | 180398 | 15:30
2012-06-26 00:00:00 | 1315.75 | 1317.75 | 1313.25 | 1315.75 | 213480 | 16:15
2012-06-26 00:00:00 | 1315.75 | 1315.75 | 1315 | 1315.25 | 6573 | 17:30
2012-06-26 00:00:00 | 1315.25 | 1316.25 | 1315 | 1315.75 | 1595 | 18:30
2012-06-26 00:00:00 | 1315.5 | 1315.5 | 1314.5 | 1314.5 | 1677 | 19:30
2012-06-26 00:00:00 | 1314.75 | 1314.75 | 1312.75 | 1313.5 | 5628 | 20:30
2012-06-26 00:00:00 | 1313.75 | 1313.75 | 1312 | 1312.75 | 5621 | 21:30
2012-06-26 00:00:00 | 1312.75 | 1314.75 | 1312.75 | 1314.75 | 4202 | 22:30
2012-06-26 00:00:00 | 1315 | 1316 | 1314.75 | 1315.25 | 3774 | 23:30
2012-06-27 00:00:00 | 1315.25 | 1316.5 | 1314.5 | 1315 | 3228 | 00:30
2012-06-27 00:00:00 | 1315 | 1316.25 | 1314.75 | 1315.75 | 2649 | 01:30
2012-06-27 00:00:00 | 1315.75 | 1317 | 1315.5 | 1316.5 | 6237 | 02:30
2012-06-27 00:00:00 | 1316.5 | 1317 | 1313.75 | 1316.5 | 21001 | 03:30
2012-06-27 00:00:00 | 1316.25 | 1317.5 | 1313.25 | 1314 | 28593 | 04:30
2012-06-27 00:00:00 | 1314 | 1316 | 1313.5 | 1315.5 | 16105 | 05:30
2012-06-27 00:00:00 | 1315.5 | 1316.75 | 1314.5 | 1315.75 | 16532 | 06:30
2012-06-27 00:00:00 | 1316 | 1318.25 | 1315.25 | 1317 | 20143 | 07:30
2012-06-27 00:00:00 | 1317 | 1319.25 | 1316.25 | 1317 | 32960 | 08:30
2012-06-27 00:00:00 | 1316.75 | 1318.5 | 1315 | 1318.25 | 51903 | 09:30
2012-06-27 00:00:00 | 1318 | 1326 | 1317.25 | 1325.25 | 415840 | 10:30
2012-06-27 00:00:00 | 1325 | 1325.75 | 1321.25 | 1322.75 | 248648 | 11:30
2012-06-27 00:00:00 | 1322.75 | 1327.75 | 1322.75 | 1327 | 194639 | 12:30
2012-06-27 00:00:00 | 1327 | 1327.5 | 1324.75 | 1325 | 101543 | 13:30
2012-06-27 00:00:00 | 1325 | 1325 | 1322.5 | 1323 | 90073 | 14:30
2012-06-27 00:00:00 | 1323 | 1327.75 | 1322.75 | 1327 | 118622 | 15:30
2012-06-27 00:00:00 | 1327 | 1328.5 | 1324.5 | 1326.25 | 217691 | 16:15
2012-06-27 00:00:00 | 1325.75 | 1326.75 | 1324.5 | 1324.75 | 5551 | 17:30
2012-06-27 00:00:00 | 1324.75 | 1326.25 | 1324.75 | 1325.75 | 1844 | 18:30
2012-06-27 00:00:00 | 1325.5 | 1325.75 | 1324.75 | 1324.75 | 1179 | 19:30
2012-06-27 00:00:00 | 1325 | 1326.25 | 1323.75 | 1326 | 5401 | 20:30
2012-06-27 00:00:00 | 1326.25 | 1327.75 | 1326 | 1327.25 | 5700 | 21:30
2012-06-27 00:00:00 | 1327 | 1327.75 | 1325.25 | 1325.5 | 4417 | 22:30
2012-06-27 00:00:00 | 1325.5 | 1326.75 | 1324.5 | 1326.25 | 4340 | 23:30
2012-06-28 00:00:00 | 1326 | 1327.25 | 1325.5 | 1326 | 3080 | 00:30
2012-06-28 00:00:00 | 1326.25 | 1326.75 | 1326 | 1326.5 | 2153 | 01:30
2012-06-28 00:00:00 | 1326.5 | 1327.5 | 1325.75 | 1327.5 | 6218 | 02:30
2012-06-28 00:00:00 | 1327.5 | 1327.5 | 1323.75 | 1324.25 | 21499 | 03:30
2012-06-28 00:00:00 | 1324.5 | 1325 | 1316.25 | 1317.5 | 66465 | 04:30
2012-06-28 00:00:00 | 1317.75 | 1320.25 | 1315.75 | 1318.75 | 32679 | 05:30
2012-06-28 00:00:00 | 1318.75 | 1320 | 1315.25 | 1319.5 | 42345 | 06:30
2012-06-28 00:00:00 | 1319.5 | 1325 | 1318.25 | 1321.5 | 60744 | 07:30
2012-06-28 00:00:00 | 1321.5 | 1322.75 | 1316.75 | 1317.25 | 74445 | 08:30
2012-06-28 00:00:00 | 1317.25 | 1319.75 | 1316 | 1316.75 | 75983 | 09:30
2012-06-28 00:00:00 | 1317 | 1318.75 | 1312.25 | 1314.5 | 478732 | 10:30
2012-06-28 00:00:00 | 1314.25 | 1314.5 | 1308 | 1312.5 | 376037 | 11:30
2012-06-28 00:00:00 | 1312.5 | 1314 | 1310.5 | 1311.75 | 147760 | 12:30
2012-06-28 00:00:00 | 1311.5 | 1313.25 | 1310.25 | 1311.75 | 115329 | 13:30
2012-06-28 00:00:00 | 1311.75 | 1311.75 | 1307 | 1308 | 142617 | 14:30
2012-06-28 00:00:00 | 1307.75 | 1313.75 | 1306.75 | 1313.75 | 143278 | 15:30
2012-06-28 00:00:00 | 1313.75 | 1324.25 | 1313.25 | 1323 | 472473 | 16:15
2012-06-28 00:00:00 | 1322 | 1322.25 | 1319.25 | 1321 | 13780 | 17:30
2012-06-28 00:00:00 | 1321 | 1321 | 1319.5 | 1320 | 2634 | 18:30
2012-06-28 00:00:00 | 1320 | 1320 | 1316 | 1316.25 | 10199 | 19:30
2012-06-28 00:00:00 | 1316.5 | 1318.5 | 1316.25 | 1318.5 | 7222 | 20:30
2012-06-28 00:00:00 | 1318.25 | 1320 | 1317.75 | 1318.75 | 5027 | 21:30
2012-06-28 00:00:00 | 1318.75 | 1322 | 1317.75 | 1321.75 | 7099 | 22:30
2012-06-28 00:00:00 | 1321.75 | 1338.75 | 1320 | 1336.25 | 56483 | 23:30
2012-06-29 00:00:00 | 1336 | 1342 | 1335.5 | 1336.5 | 22207 | 00:30
2012-06-29 00:00:00 | 1336.5 | 1338.75 | 1335.5 | 1337.25 | 12584 | 01:30
2012-06-29 00:00:00 | 1337.25 | 1341.5 | 1337 | 1338.5 | 28869 | 02:30
2012-06-29 00:00:00 | 1338.5 | 1343 | 1338 | 1341 | 63172 | 03:30
2012-06-29 00:00:00 | 1341 | 1342.5 | 1338.25 | 1339.25 | 57162 | 04:30
2012-06-29 00:00:00 | 1339 | 1339.5 | 1337 | 1337.75 | 33927 | 05:30
2012-06-29 00:00:00 | 1338 | 1340.75 | 1337.75 | 1338.75 | 29528 | 06:30
2012-06-29 00:00:00 | 1338.75 | 1343.25 | 1338 | 1342.5 | 44651 | 07:30
2012-06-29 00:00:00 | 1342.5 | 1345.5 | 1339.75 | 1344.75 | 88658 | 08:30
2012-06-29 00:00:00 | 1344.75 | 1349 | 1343.75 | 1346.25 | 133465 | 09:30
2012-06-29 00:00:00 | 1346.25 | 1350.5 | 1342.75 | 1349.25 | 473809 | 10:30
2012-06-29 00:00:00 | 1349.25 | 1349.5 | 1347 | 1348.75 | 279122 | 11:30
2012-06-29 00:00:00 | 1348.75 | 1350 | 1347.5 | 1348.25 | 149746 | 12:30
2012-06-29 00:00:00 | 1348.5 | 1351 | 1347.5 | 1350.5 | 110758 | 13:30
2012-06-29 00:00:00 | 1350.25 | 1353 | 1349.5 | 1352.25 | 100447 | 14:30
2012-06-29 00:00:00 | 1352.5 | 1353 | 1350.75 | 1351.25 | 126235 | 15:30
2012-06-29 00:00:00 | 1351.25 | 1359.5 | 1350 | 1358.25 | 627114 | 16:15
2012-07-01 00:00:00 | 1358.75 | 1359.75 | 1358 | 1358.5 | 7605 | 18:30
2012-07-01 00:00:00 | 1358.5 | 1360 | 1358.25 | 1359.5 | 6248 | 19:30
2012-07-01 00:00:00 | 1359.5 | 1359.5 | 1353.25 | 1354 | 12335 | 20:30
2012-07-01 00:00:00 | 1353.75 | 1355.25 | 1353.25 | 1354.25 | 7736 | 21:30
2012-07-01 00:00:00 | 1354 | 1354.5 | 1352.75 | 1353 | 4934 | 22:30
2012-07-01 00:00:00 | 1353 | 1355 | 1352.75 | 1354.5 | 3202 | 23:30
2012-07-02 00:00:00 | 1354.75 | 1355.5 | 1353.5 | 1353.75 | 3078 | 00:30
2012-07-02 00:00:00 | 1354 | 1354.5 | 1353 | 1353.25 | 2137 | 01:30
2012-07-02 00:00:00 | 1353.25 | 1354.25 | 1352.5 | 1353.5 | 7346 | 02:30
2012-07-02 00:00:00 | 1353.5 | 1355.25 | 1352.5 | 1355 | 18501 | 03:30
2012-07-02 00:00:00 | 1355.25 | 1361.5 | 1353 | 1360 | 47602 | 04:30
2012-07-02 00:00:00 | 1359.75 | 1362.25 | 1359 | 1359.5 | 37040 | 05:30
2012-07-02 00:00:00 | 1359.5 | 1360.25 | 1357 | 1357.75 | 28873 | 06:30
2012-07-02 00:00:00 | 1357.5 | 1360.75 | 1357.5 | 1359.75 | 23975 | 07:30
2012-07-02 00:00:00 | 1359.5 | 1360.25 | 1355.5 | 1357 | 39826 | 08:30
2012-07-02 00:00:00 | 1357 | 1359.5 | 1356.25 | 1359.25 | 52026 | 09:30
2012-07-02 00:00:00 | 1359.25 | 1361 | 1349.75 | 1352.5 | 474871 | 10:30
2012-07-02 00:00:00 | 1352.5 | 1355 | 1349.5 | 1350.75 | 291966 | 11:30
2012-07-02 00:00:00 | 1351 | 1353.75 | 1350.75 | 1353 | 135519 | 12:30
2012-07-02 00:00:00 | 1353 | 1356.75 | 1352.75 | 1355.75 | 89611 | 13:30
2012-07-02 00:00:00 | 1355.5 | 1357.25 | 1353.25 | 1357 | 91215 | 14:30
2012-07-02 00:00:00 | 1357 | 1357.25 | 1354.25 | 1356 | 87409 | 15:30
2012-07-02 00:00:00 | 1356 | 1359.75 | 1355.5 | 1358 | 214354 | 16:15
2012-07-02 00:00:00 | 1358.25 | 1359.25 | 1356.5 | 1358.5 | 9083 | 17:30
2012-07-02 00:00:00 | 1358.5 | 1360 | 1358.25 | 1359.5 | 2989 | 18:30
2012-07-02 00:00:00 | 1359.5 | 1360.5 | 1357.5 | 1357.5 | 3888 | 19:30
2012-07-02 00:00:00 | 1357.5 | 1358 | 1356.5 | 1357.25 | 5751 | 20:30
2012-07-02 00:00:00 | 1357.5 | 1357.75 | 1356.25 | 1357 | 4455 | 21:30
2012-07-02 00:00:00 | 1357 | 1359.25 | 1356.75 | 1359.25 | 4592 | 22:30
2012-07-02 00:00:00 | 1359 | 1359.75 | 1358.25 | 1358.5 | 2616 | 23:30
2012-07-03 00:00:00 | 1358.75 | 1360.5 | 1358.5 | 1360.25 | 4368 | 00:30
2012-07-03 00:00:00 | 1360 | 1360.25 | 1358.5 | 1358.75 | 2199 | 01:30
2012-07-03 00:00:00 | 1359 | 1359.75 | 1357.5 | 1357.75 | 7515 | 02:30
2012-07-03 00:00:00 | 1357.5 | 1358.25 | 1356 | 1358 | 24293 | 03:30
2012-07-03 00:00:00 | 1357.75 | 1358.25 | 1355.5 | 1355.75 | 26080 | 04:30
2012-07-03 00:00:00 | 1355.75 | 1358.75 | 1355.25 | 1356.75 | 24483 | 05:30
2012-07-03 00:00:00 | 1356.75 | 1359 | 1356.25 | 1356.5 | 19871 | 06:30
2012-07-03 00:00:00 | 1356.75 | 1358.75 | 1356.25 | 1358 | 12959 | 07:30
2012-07-03 00:00:00 | 1358 | 1359.5 | 1357.5 | 1358.25 | 23090 | 08:30
2012-07-03 00:00:00 | 1358.25 | 1359.5 | 1357.75 | 1359 | 30853 | 09:30
2012-07-03 00:00:00 | 1359 | 1364.75 | 1357.75 | 1363.75 | 275516 | 10:30
2012-07-03 00:00:00 | 1363.75 | 1369.25 | 1363.25 | 1369 | 212965 | 11:30
2012-07-03 00:00:00 | 1368.75 | 1369.5 | 1365.5 | 1366.25 | 161647 | 12:30
2012-07-03 00:00:00 | 1366.25 | 1369.25 | 1364 | 1368.75 | 184075 | 13:30
2012-07-03 00:00:00 | 1366.5 | 1369 | 1366.25 | 1368.5 | 3607 | 17:30
2012-07-03 00:00:00 | 1368.75 | 1369.25 | 1368.5 | 1368.75 | 780 | 18:30
2012-07-03 00:00:00 | 1368.75 | 1368.75 | 1368 | 1368.25 | 365 | 19:30
2012-07-03 00:00:00 | 1368.25 | 1368.75 | 1367.75 | 1368 | 2848 | 20:30
2012-07-03 00:00:00 | 1368.25 | 1369 | 1367.25 | 1368.75 | 3053 | 21:30
2012-07-03 00:00:00 | 1368.5 | 1369.5 | 1367.5 | 1368 | 2850 | 22:30
2012-07-03 00:00:00 | 1367.75 | 1368.5 | 1367.5 | 1368.25 | 1135 | 23:30
2012-07-04 00:00:00 | 1368.5 | 1369 | 1368.25 | 1368.75 | 825 | 00:30
2012-07-04 00:00:00 | 1368.75 | 1370 | 1368.5 | 1369.5 | 1631 | 01:30
2012-07-04 00:00:00 | 1369.5 | 1369.75 | 1367.5 | 1367.75 | 3893 | 02:30
2012-07-04 00:00:00 | 1368 | 1368.25 | 1365.25 | 1366.25 | 13120 | 03:30
2012-07-04 00:00:00 | 1366.25 | 1366.5 | 1363.75 | 1364.25 | 12477 | 04:30
2012-07-04 00:00:00 | 1364 | 1367 | 1364 | 1366.5 | 11010 | 05:30
2012-07-04 00:00:00 | 1366.5 | 1367 | 1365.25 | 1365.5 | 8126 | 06:30
2012-07-04 00:00:00 | 1365.5 | 1367 | 1364.75 | 1366 | 12136 | 07:30
2012-07-04 00:00:00 | 1365.75 | 1366.75 | 1365 | 1365.75 | 6104 | 08:30
2012-07-04 00:00:00 | 1365.75 | 1366.5 | 1364.75 | 1365.25 | 5837 | 09:30
2012-07-04 00:00:00 | 1365.25 | 1367.5 | 1365 | 1367 | 9751 | 10:30
2012-07-04 00:00:00 | 1367 | 1368.5 | 1366 | 1368 | 11060 | 11:30
2012-07-04 00:00:00 | 1366 | 1366.5 | 1364.5 | 1365 | 3506 | 18:30
2012-07-04 00:00:00 | 1365 | 1365 | 1363.75 | 1364.5 | 2522 | 19:30
2012-07-04 00:00:00 | 1364.75 | 1365.75 | 1364.25 | 1365 | 1948 | 20:30
2012-07-04 00:00:00 | 1365 | 1365.5 | 1364 | 1364.5 | 2587 | 21:30
2012-07-04 00:00:00 | 1364.5 | 1365 | 1362.25 | 1362.5 | 5967 | 22:30
2012-07-04 00:00:00 | 1362.5 | 1363 | 1362 | 1362.5 | 3822 | 23:30
2012-07-05 00:00:00 | 1362.75 | 1364.5 | 1362 | 1363.5 | 3452 | 00:30
2012-07-05 00:00:00 | 1363.5 | 1364.75 | 1363 | 1363.25 | 2778 | 01:30
2012-07-05 00:00:00 | 1363.25 | 1365.25 | 1363.25 | 1364.25 | 6179 | 02:30
2012-07-05 00:00:00 | 1364.5 | 1366.75 | 1364 | 1365.25 | 16360 | 03:30
2012-07-05 00:00:00 | 1365.25 | 1368 | 1364.25 | 1367.5 | 20541 | 04:30
2012-07-05 00:00:00 | 1367.5 | 1369.5 | 1367 | 1368.25 | 21631 | 05:30
2012-07-05 00:00:00 | 1368.25 | 1369 | 1367.5 | 1367.75 | 9758 | 06:30
2012-07-05 00:00:00 | 1367.75 | 1375 | 1367 | 1371.5 | 78850 | 07:30
2012-07-05 00:00:00 | 1371.25 | 1374.5 | 1365.25 | 1370.25 | 126446 | 08:30
2012-07-05 00:00:00 | 1370.25 | 1370.75 | 1361.75 | 1363.5 | 143056 | 09:30
2012-07-05 00:00:00 | 1363.5 | 1365 | 1357 | 1360 | 437797 | 10:30
2012-07-05 00:00:00 | 1360 | 1365.75 | 1359.75 | 1365.25 | 254265 | 11:30
2012-07-05 00:00:00 | 1365 | 1365.75 | 1363 | 1363.5 | 136709 | 12:30
2012-07-05 00:00:00 | 1363.5 | 1365.75 | 1362.25 | 1365 | 92896 | 13:30
2012-07-05 00:00:00 | 1365.25 | 1368.25 | 1364.25 | 1367.5 | 98015 | 14:30
2012-07-05 00:00:00 | 1367.5 | 1367.75 | 1363 | 1364.5 | 93080 | 15:30
2012-07-05 00:00:00 | 1364.5 | 1365.25 | 1359.75 | 1361.75 | 207795 | 16:15
2012-07-05 00:00:00 | 1361.5 | 1363.25 | 1361.5 | 1362.25 | 6963 | 17:30
2012-07-05 00:00:00 | 1362 | 1362.25 | 1361 | 1361.5 | 1258 | 18:30
2012-07-05 00:00:00 | 1361.5 | 1362.5 | 1361.25 | 1362.25 | 1671 | 19:30
2012-07-05 00:00:00 | 1362.25 | 1364 | 1362 | 1362.75 | 3793 | 20:30
2012-07-05 00:00:00 | 1362.75 | 1362.75 | 1360.75 | 1361 | 7043 | 21:30
2012-07-05 00:00:00 | 1361 | 1361.5 | 1359.25 | 1359.5 | 6431 | 22:30
2012-07-05 00:00:00 | 1359.5 | 1360.75 | 1358.75 | 1359 | 2895 | 23:30
2012-07-06 00:00:00 | 1359.25 | 1359.75 | 1358.5 | 1358.75 | 2062 | 00:30
2012-07-06 00:00:00 | 1359 | 1359.75 | 1357.5 | 1359.5 | 4465 | 01:30
2012-07-06 00:00:00 | 1359.5 | 1361 | 1358.5 | 1360.25 | 5691 | 02:30
2012-07-06 00:00:00 | 1360.25 | 1361 | 1358.25 | 1359.75 | 15808 | 03:30
2012-07-06 00:00:00 | 1359.75 | 1361 | 1358.5 | 1360.5 | 17726 | 04:30
2012-07-06 00:00:00 | 1360.5 | 1360.75 | 1358 | 1358.75 | 14496 | 05:30
2012-07-06 00:00:00 | 1359 | 1359.75 | 1358.25 | 1359.25 | 13920 | 06:30
2012-07-06 00:00:00 | 1359.5 | 1360.75 | 1357.5 | 1359.5 | 17763 | 07:30
2012-07-06 00:00:00 | 1359.75 | 1360 | 1356.5 | 1358.25 | 39405 | 08:30
2012-07-06 00:00:00 | 1358 | 1358 | 1348.25 | 1348.75 | 217197 | 09:30
2012-07-06 00:00:00 | 1348.75 | 1351.75 | 1346.5 | 1349 | 418601 | 10:30
2012-07-06 00:00:00 | 1349.25 | 1349.75 | 1344.75 | 1344.75 | 249656 | 11:30
2012-07-06 00:00:00 | 1345 | 1346.5 | 1343.25 | 1344.75 | 200675 | 12:30
2012-07-06 00:00:00 | 1344.5 | 1348 | 1344.25 | 1346 | 111627 | 13:30
2012-07-06 00:00:00 | 1345.75 | 1346 | 1342.25 | 1343.25 | 97266 | 14:30
2012-07-06 00:00:00 | 1343.25 | 1348.75 | 1343 | 1348.75 | 131193 | 15:30
2012-07-06 00:00:00 | 1348.75 | 1352.5 | 1347.5 | 1352.5 | 365169 | 16:15
2012-07-08 00:00:00 | 1349.25 | 1349.75 | 1348 | 1348 | 11329 | 18:30
2012-07-08 00:00:00 | 1348 | 1349 | 1348 | 1348.25 | 2173 | 19:30
2012-07-08 00:00:00 | 1348 | 1348.75 | 1347.75 | 1348.25 | 5551 | 20:30
2012-07-08 00:00:00 | 1348.5 | 1349 | 1347.5 | 1347.75 | 5165 | 21:30
2012-07-08 00:00:00 | 1347.75 | 1350.25 | 1347.25 | 1348.75 | 6220 | 22:30
2012-07-08 00:00:00 | 1349 | 1349.75 | 1347 | 1347.5 | 4346 | 23:30
2012-07-09 00:00:00 | 1347.5 | 1348.5 | 1346.75 | 1348.25 | 2832 | 00:30
2012-07-09 00:00:00 | 1348.25 | 1348.5 | 1347.25 | 1348.25 | 4561 | 01:30
2012-07-09 00:00:00 | 1348.25 | 1348.25 | 1346.25 | 1346.75 | 6299 | 02:30
2012-07-09 00:00:00 | 1347 | 1348.5 | 1345.75 | 1347.5 | 19829 | 03:30
2012-07-09 00:00:00 | 1347.5 | 1348 | 1344.25 | 1344.75 | 31343 | 04:30
2012-07-09 00:00:00 | 1344.75 | 1345.5 | 1343 | 1343.75 | 24318 | 05:30
2012-07-09 00:00:00 | 1343.75 | 1347.25 | 1343.75 | 1347 | 17362 | 06:30
2012-07-09 00:00:00 | 1347 | 1347.5 | 1345.25 | 1346 | 16901 | 07:30
2012-07-09 00:00:00 | 1346 | 1348.5 | 1345 | 1347.5 | 24809 | 08:30
2012-07-09 00:00:00 | 1347.5 | 1348.5 | 1345.75 | 1347.75 | 46982 | 09:30
2012-07-09 00:00:00 | 1347.75 | 1349.5 | 1341.75 | 1343.25 | 328928 | 10:30
2012-07-09 00:00:00 | 1343 | 1347 | 1341.75 | 1344.5 | 208773 | 11:30
2012-07-09 00:00:00 | 1344.5 | 1345 | 1341 | 1343.5 | 194646 | 12:30
2012-07-09 00:00:00 | 1343.75 | 1346 | 1342.25 | 1345.5 | 104298 | 13:30
2012-07-09 00:00:00 | 1345.5 | 1347.5 | 1343.75 | 1344 | 98484 | 14:30
2012-07-09 00:00:00 | 1344 | 1346.5 | 1342.25 | 1345.75 | 95753 | 15:30
2012-07-09 00:00:00 | 1345.75 | 1349.75 | 1344.75 | 1349.5 | 207436 | 16:15
2012-07-09 00:00:00 | 1349 | 1349 | 1346.5 | 1346.75 | 11714 | 17:30
2012-07-09 00:00:00 | 1347 | 1347.25 | 1345.75 | 1346.5 | 2139 | 18:30
2012-07-09 00:00:00 | 1346.75 | 1347.75 | 1346.5 | 1347.25 | 1303 | 19:30
2012-07-09 00:00:00 | 1347.25 | 1348 | 1346.5 | 1347 | 5872 | 20:30
2012-07-09 00:00:00 | 1347 | 1347.75 | 1346 | 1346.5 | 3764 | 21:30
2012-07-09 00:00:00 | 1346.5 | 1347.5 | 1344.75 | 1345 | 6321 | 22:30
2012-07-09 00:00:00 | 1345 | 1345.5 | 1343 | 1343.75 | 5864 | 23:30
2012-07-10 00:00:00 | 1344 | 1344.25 | 1343 | 1343.75 | 2012 | 00:30
2012-07-10 00:00:00 | 1343.75 | 1344 | 1343.25 | 1343.5 | 2021 | 01:30
2012-07-10 00:00:00 | 1343.5 | 1345 | 1343.5 | 1344.5 | 5587 | 02:30
2012-07-10 00:00:00 | 1344.5 | 1347.25 | 1343.75 | 1344.5 | 19834 | 03:30
2012-07-10 00:00:00 | 1344.5 | 1345.25 | 1343 | 1345 | 17834 | 04:30
2012-07-10 00:00:00 | 1345.25 | 1353.5 | 1345.25 | 1352.5 | 49586 | 05:30
2012-07-10 00:00:00 | 1352.75 | 1354.75 | 1352.5 | 1354.75 | 21395 | 06:30
2012-07-10 00:00:00 | 1354.5 | 1355.25 | 1352.5 | 1352.75 | 17629 | 07:30
2012-07-10 00:00:00 | 1352.75 | 1354 | 1348.5 | 1349.5 | 39863 | 08:30
2012-07-10 00:00:00 | 1349.5 | 1354.75 | 1349.25 | 1354.25 | 56027 | 09:30
2012-07-10 00:00:00 | 1354 | 1356.5 | 1347.25 | 1349.5 | 337210 | 10:30
2012-07-10 00:00:00 | 1349.5 | 1350.25 | 1342.25 | 1344.75 | 378979 | 11:30
2012-07-10 00:00:00 | 1344.5 | 1346.5 | 1343.75 | 1344.25 | 137135 | 12:30
2012-07-10 00:00:00 | 1344.25 | 1346.5 | 1342.5 | 1343.25 | 86363 | 13:30
2012-07-10 00:00:00 | 1343.25 | 1343.25 | 1335 | 1336.25 | 229169 | 14:30
2012-07-10 00:00:00 | 1336 | 1337 | 1332 | 1332.25 | 253848 | 15:30
2012-07-10 00:00:00 | 1332 | 1337.5 | 1330.5 | 1335.5 | 326588 | 16:15
2012-07-10 00:00:00 | 1335 | 1336.5 | 1334.75 | 1335.25 | 8311 | 17:30
2012-07-10 00:00:00 | 1335.25 | 1335.75 | 1334.75 | 1335.25 | 2233 | 18:30
2012-07-10 00:00:00 | 1335.25 | 1335.5 | 1334.75 | 1335.25 | 866 | 19:30
2012-07-10 00:00:00 | 1335.25 | 1336 | 1334.5 | 1334.5 | 4351 | 20:30
2012-07-10 00:00:00 | 1334.75 | 1334.75 | 1333.25 | 1334.25 | 5893 | 21:30
2012-07-10 00:00:00 | 1334.5 | 1337 | 1334 | 1336.75 | 6289 | 22:30
2012-07-10 00:00:00 | 1336.75 | 1337.5 | 1334.75 | 1334.75 | 4150 | 23:30
2012-07-11 00:00:00 | 1334.75 | 1336.25 | 1333.75 | 1336 | 4427 | 00:30
2012-07-11 00:00:00 | 1336 | 1336.75 | 1335.25 | 1336.75 | 2902 | 01:30
2012-07-11 00:00:00 | 1336.75 | 1337.5 | 1336.25 | 1336.75 | 4679 | 02:30
2012-07-11 00:00:00 | 1337 | 1338 | 1334.75 | 1337.75 | 19366 | 03:30
2012-07-11 00:00:00 | 1337.75 | 1339 | 1335.5 | 1336.75 | 19829 | 04:30
2012-07-11 00:00:00 | 1336.75 | 1340 | 1336.25 | 1339 | 24049 | 05:30
2012-07-11 00:00:00 | 1338.75 | 1339.25 | 1337.5 | 1338.5 | 11806 | 06:30
2012-07-11 00:00:00 | 1338.75 | 1342.5 | 1338.75 | 1340.25 | 34073 | 07:30
2012-07-11 00:00:00 | 1340.5 | 1340.75 | 1336.5 | 1337 | 37339 | 08:30
2012-07-11 00:00:00 | 1336.75 | 1339 | 1335.25 | 1336 | 44998 | 09:30
2012-07-11 00:00:00 | 1336 | 1340 | 1333.75 | 1336.75 | 308722 | 10:30
2012-07-11 00:00:00 | 1336.5 | 1337.5 | 1333 | 1334.75 | 264263 | 11:30
2012-07-11 00:00:00 | 1335 | 1339 | 1334.5 | 1336.5 | 170412 | 12:30
2012-07-11 00:00:00 | 1336.75 | 1338.75 | 1334.75 | 1336.25 | 115340 | 13:30
2012-07-11 00:00:00 | 1336.25 | 1339 | 1328.75 | 1329.75 | 277193 | 14:30
2012-07-11 00:00:00 | 1330 | 1333.75 | 1327.75 | 1331.5 | 244230 | 15:30
2012-07-11 00:00:00 | 1331.5 | 1339.5 | 1330.75 | 1336.75 | 292822 | 16:15
2012-07-11 00:00:00 | 1336.5 | 1339.5 | 1336.5 | 1339.25 | 7442 | 17:30
2012-07-11 00:00:00 | 1339.25 | 1339.25 | 1337.5 | 1337.5 | 2442 | 18:30
2012-07-11 00:00:00 | 1337.75 | 1338.25 | 1337.5 | 1338 | 1235 | 19:30
2012-07-11 00:00:00 | 1338.25 | 1339 | 1337.5 | 1337.5 | 3182 | 20:30
2012-07-11 00:00:00 | 1337.75 | 1338 | 1336.25 | 1336.5 | 4312 | 21:30
2012-07-11 00:00:00 | 1336.5 | 1336.5 | 1333.75 | 1334.5 | 14433 | 22:30
2012-07-11 00:00:00 | 1334.5 | 1335.5 | 1334.25 | 1335 | 4372 | 23:30
2012-07-12 00:00:00 | 1335 | 1336 | 1332.25 | 1333 | 8652 | 00:30
2012-07-12 00:00:00 | 1332.75 | 1333.25 | 1331.25 | 1333 | 5684 | 01:30
2012-07-12 00:00:00 | 1333 | 1333.25 | 1330.25 | 1331.25 | 10941 | 02:30
2012-07-12 00:00:00 | 1331.25 | 1331.75 | 1326 | 1326.25 | 29979 | 03:30
2012-07-12 00:00:00 | 1326.25 | 1333 | 1325.75 | 1331 | 43801 | 04:30
2012-07-12 00:00:00 | 1331.25 | 1331.75 | 1328 | 1329 | 21974 | 05:30
2012-07-12 00:00:00 | 1329 | 1330.5 | 1326.5 | 1326.75 | 21682 | 06:30
2012-07-12 00:00:00 | 1326.75 | 1327 | 1324 | 1325.75 | 41397 | 07:30
2012-07-12 00:00:00 | 1325.75 | 1328 | 1324.75 | 1327.25 | 42248 | 08:30
2012-07-12 00:00:00 | 1327.75 | 1329.75 | 1325.5 | 1327.75 | 69235 | 09:30
2012-07-12 00:00:00 | 1327.75 | 1328 | 1320.5 | 1322.5 | 363123 | 10:30
2012-07-12 00:00:00 | 1322.25 | 1325.75 | 1319.75 | 1325 | 228832 | 11:30
2012-07-12 00:00:00 | 1325 | 1329 | 1323.75 | 1327.25 | 180092 | 12:30
2012-07-12 00:00:00 | 1327.25 | 1332.75 | 1326 | 1330.5 | 154204 | 13:30
2012-07-12 00:00:00 | 1330.25 | 1334.25 | 1328.75 | 1331.25 | 190365 | 14:30
2012-07-12 00:00:00 | 1331.25 | 1335 | 1330.5 | 1332.75 | 154226 | 15:30
2012-07-12 00:00:00 | 1332.75 | 1334.75 | 1328 | 1328.75 | 298802 | 16:15
2012-07-12 00:00:00 | 1329.25 | 1330.5 | 1329 | 1330.25 | 6753 | 17:30
2012-07-12 00:00:00 | 1330.25 | 1331.5 | 1330.25 | 1331 | 3923 | 18:30
2012-07-12 00:00:00 | 1331 | 1331.75 | 1330 | 1330 | 2071 | 19:30
2012-07-12 00:00:00 | 1330.25 | 1331.5 | 1328.75 | 1330.5 | 7766 | 20:30
2012-07-12 00:00:00 | 1330.75 | 1331.75 | 1329.25 | 1331.25 | 6538 | 21:30
2012-07-12 00:00:00 | 1331.25 | 1335 | 1330.25 | 1331.75 | 16187 | 22:30
2012-07-12 00:00:00 | 1331.75 | 1334.25 | 1331.25 | 1334 | 5340 | 23:30
2012-07-13 00:00:00 | 1334 | 1334.75 | 1333.5 | 1333.5 | 4691 | 00:30
2012-07-13 00:00:00 | 1333.75 | 1334.75 | 1332.75 | 1334.75 | 2847 | 01:30
2012-07-13 00:00:00 | 1334.25 | 1334.5 | 1331.75 | 1333.25 | 4865 | 02:30
2012-07-13 00:00:00 | 1333.25 | 1333.5 | 1330.5 | 1331.75 | 15805 | 03:30
2012-07-13 00:00:00 | 1332 | 1333.5 | 1330.75 | 1331.25 | 21929 | 04:30
2012-07-13 00:00:00 | 1331.25 | 1335 | 1331 | 1333.5 | 19623 | 05:30
2012-07-13 00:00:00 | 1333.5 | 1335 | 1333 | 1334.75 | 12264 | 06:30
2012-07-13 00:00:00 | 1334.75 | 1336.75 | 1331.75 | 1333 | 50435 | 07:30
2012-07-13 00:00:00 | 1332.75 | 1334.25 | 1331.5 | 1332.75 | 25104 | 08:30
2012-07-13 00:00:00 | 1332.75 | 1334 | 1330.5 | 1332.5 | 48953 | 09:30
2012-07-13 00:00:00 | 1332.25 | 1347.75 | 1332 | 1344.25 | 530333 | 10:30
2012-07-13 00:00:00 | 1344.5 | 1346.75 | 1344.25 | 1346.25 | 263556 | 11:30
2012-07-13 00:00:00 | 1345.75 | 1349.75 | 1345.5 | 1348 | 191637 | 12:30
2012-07-13 00:00:00 | 1348 | 1349.25 | 1347.75 | 1348.25 | 56831 | 13:30
2012-07-13 00:00:00 | 1348.25 | 1349.75 | 1347.5 | 1348.5 | 56683 | 14:30
2012-07-13 00:00:00 | 1348.5 | 1353.25 | 1348.25 | 1351.25 | 132361 | 15:30
2012-07-13 00:00:00 | 1351 | 1353 | 1349.75 | 1352 | 302437 | 16:15
2012-07-15 00:00:00 | 1351.25 | 1351.75 | 1350.5 | 1350.75 | 3728 | 18:30
2012-07-15 00:00:00 | 1350.5 | 1350.75 | 1349.5 | 1350 | 3329 | 19:30
2012-07-15 00:00:00 | 1349.75 | 1350.5 | 1349 | 1349.5 | 3384 | 20:30
2012-07-15 00:00:00 | 1349.5 | 1349.75 | 1348.5 | 1348.75 | 4092 | 21:30
2012-07-15 00:00:00 | 1348.5 | 1349 | 1347.75 | 1348.25 | 3701 | 22:30
2012-07-15 00:00:00 | 1348.25 | 1349.25 | 1348.25 | 1348.75 | 2274 | 23:30
2012-07-16 00:00:00 | 1349 | 1349.25 | 1348.5 | 1348.5 | 2190 | 00:30
2012-07-16 00:00:00 | 1348.5 | 1349.25 | 1348 | 1349 | 2273 | 01:30
2012-07-16 00:00:00 | 1349 | 1349.5 | 1347.75 | 1348 | 4072 | 02:30
2012-07-16 00:00:00 | 1348 | 1349 | 1346.5 | 1348.25 | 13918 | 03:30
2012-07-16 00:00:00 | 1348.5 | 1349.5 | 1346.75 | 1349.5 | 15098 | 04:30
2012-07-16 00:00:00 | 1349.25 | 1349.5 | 1347.25 | 1348 | 9959 | 05:30
2012-07-16 00:00:00 | 1348 | 1349.25 | 1346.75 | 1348.75 | 6941 | 06:30
2012-07-16 00:00:00 | 1349 | 1349.75 | 1347.75 | 1348.25 | 10747 | 07:30
2012-07-16 00:00:00 | 1348 | 1349 | 1346.75 | 1347.5 | 26148 | 08:30
2012-07-16 00:00:00 | 1347.75 | 1349.5 | 1346 | 1348.5 | 71658 | 09:30
2012-07-16 00:00:00 | 1348.25 | 1349.5 | 1343 | 1347.25 | 303281 | 10:30
2012-07-16 00:00:00 | 1347.25 | 1352.5 | 1346.75 | 1350.75 | 284766 | 11:30
2012-07-16 00:00:00 | 1350.75 | 1351 | 1346.75 | 1347.5 | 154996 | 12:30
2012-07-16 00:00:00 | 1347.5 | 1349.25 | 1345.75 | 1348.5 | 158441 | 13:30
2012-07-16 00:00:00 | 1348.5 | 1351.75 | 1347.75 | 1351 | 123214 | 14:30
2012-07-16 00:00:00 | 1351.25 | 1351.5 | 1348.75 | 1349.25 | 122831 | 15:30
2012-07-16 00:00:00 | 1349.5 | 1349.75 | 1346.25 | 1347.25 | 214265 | 16:15
2012-07-16 00:00:00 | 1347.25 | 1347.5 | 1346.5 | 1346.75 | 5480 | 17:30
2012-07-16 00:00:00 | 1346.75 | 1347.25 | 1346.5 | 1347.25 | 1672 | 18:30
2012-07-16 00:00:00 | 1347 | 1347 | 1346 | 1346.75 | 1749 | 19:30
2012-07-16 00:00:00 | 1347 | 1348 | 1346.5 | 1348 | 3460 | 20:30
2012-07-16 00:00:00 | 1348 | 1353.5 | 1347.5 | 1353.25 | 11728 | 21:30
2012-07-16 00:00:00 | 1353.25 | 1353.75 | 1351.25 | 1352.5 | 9157 | 22:30
2012-07-16 00:00:00 | 1352.5 | 1353.25 | 1352 | 1352.75 | 3568 | 23:30
2012-07-17 00:00:00 | 1353 | 1354.5 | 1352.5 | 1353.75 | 7123 | 00:30
2012-07-17 00:00:00 | 1353.5 | 1355 | 1353.25 | 1353.75 | 3983 | 01:30
2012-07-17 00:00:00 | 1353.5 | 1353.75 | 1352.5 | 1353.5 | 4737 | 02:30
2012-07-17 00:00:00 | 1353.25 | 1355 | 1353 | 1354.5 | 11841 | 03:30
2012-07-17 00:00:00 | 1354.5 | 1355 | 1353 | 1353.75 | 20887 | 04:30
2012-07-17 00:00:00 | 1353.75 | 1354.5 | 1352.25 | 1352.75 | 15820 | 05:30
2012-07-17 00:00:00 | 1352.75 | 1353.25 | 1351.5 | 1352.25 | 13394 | 06:30
2012-07-17 00:00:00 | 1352.25 | 1353.5 | 1351.5 | 1352.75 | 14185 | 07:30
2012-07-17 00:00:00 | 1353 | 1354.5 | 1351.25 | 1352 | 30983 | 08:30
2012-07-17 00:00:00 | 1351.75 | 1354 | 1351.75 | 1353.75 | 30334 | 09:30
2012-07-17 00:00:00 | 1353.5 | 1356.5 | 1344.5 | 1347 | 467164 | 10:30
2012-07-17 00:00:00 | 1346.75 | 1347 | 1339.25 | 1344.75 | 428461 | 11:30
2012-07-17 00:00:00 | 1344.5 | 1355 | 1344.25 | 1354.25 | 251606 | 12:30
2012-07-17 00:00:00 | 1349.75 | 1353.75 | 1348.5 | 1353 | 166543 | 13:30
2012-07-17 00:00:00 | 1353 | 1355 | 1352.75 | 1354.25 | 115847 | 14:30
2012-07-17 00:00:00 | 1354.25 | 1356 | 1352 | 1352.25 | 114053 | 15:30
2012-07-17 00:00:00 | 1352.25 | 1355 | 1350.75 | 1353.75 | 242395 | 16:15
2012-07-17 00:00:00 | 1354 | 1354.75 | 1352.75 | 1353.25 | 7711 | 17:30
2012-07-17 00:00:00 | 1353.25 | 1353.25 | 1352.5 | 1352.75 | 2608 | 18:30
2012-07-17 00:00:00 | 1353 | 1353.5 | 1352.75 | 1353.25 | 561 | 19:30
2012-07-17 00:00:00 | 1353.25 | 1354.5 | 1352.75 | 1353.5 | 4898 | 20:30
2012-07-17 00:00:00 | 1353.5 | 1354 | 1351.5 | 1351.75 | 5369 | 21:30
2012-07-17 00:00:00 | 1351.75 | 1352.75 | 1350.75 | 1351.25 | 5984 | 22:30
2012-07-17 00:00:00 | 1351 | 1352.5 | 1350.75 | 1352 | 4438 | 23:30
2012-07-18 00:00:00 | 1351.75 | 1352 | 1350.5 | 1351.25 | 2908 | 00:30
2012-07-18 00:00:00 | 1351.25 | 1351.75 | 1349 | 1349.5 | 6230 | 01:30
2012-07-18 00:00:00 | 1349.25 | 1350 | 1348.5 | 1350 | 8075 | 02:30
2012-07-18 00:00:00 | 1349.75 | 1351.25 | 1349.25 | 1349.75 | 14058 | 03:30
2012-07-18 00:00:00 | 1350 | 1351 | 1349.25 | 1350.5 | 13967 | 04:30
2012-07-18 00:00:00 | 1350.5 | 1352.75 | 1349.5 | 1351 | 19294 | 05:30
2012-07-18 00:00:00 | 1350.75 | 1350.75 | 1348.25 | 1349.75 | 23585 | 06:30
2012-07-18 00:00:00 | 1350 | 1350.5 | 1348.5 | 1350 | 20665 | 07:30
2012-07-18 00:00:00 | 1350 | 1351 | 1349 | 1350.75 | 21399 | 08:30
2012-07-18 00:00:00 | 1350.75 | 1351.25 | 1348 | 1350 | 55272 | 09:30
2012-07-18 00:00:00 | 1349.75 | 1360.75 | 1349 | 1358.25 | 417740 | 10:30
2012-07-18 00:00:00 | 1358.5 | 1362.25 | 1357 | 1360.5 | 295855 | 11:30
2012-07-18 00:00:00 | 1360.5 | 1366 | 1360.25 | 1364.75 | 217757 | 12:30
2012-07-18 00:00:00 | 1365 | 1365.75 | 1364.25 | 1365 | 71796 | 13:30
2012-07-18 00:00:00 | 1365 | 1365 | 1361.75 | 1363.75 | 155842 | 14:30
2012-07-18 00:00:00 | 1363.75 | 1364.25 | 1359 | 1362.75 | 169876 | 15:30
2012-07-18 00:00:00 | 1363 | 1364.25 | 1361.5 | 1362.75 | 250122 | 16:15
2012-07-18 00:00:00 | 1362.75 | 1367.5 | 1362.75 | 1367 | 16652 | 17:30
2012-07-18 00:00:00 | 1367.25 | 1367.25 | 1365 | 1365.5 | 2869 | 18:30
2012-07-18 00:00:00 | 1365.25 | 1365.5 | 1364.5 | 1365 | 1968 | 19:30
2012-07-18 00:00:00 | 1364.75 | 1366.5 | 1364.5 | 1366 | 4630 | 20:30
2012-07-18 00:00:00 | 1366 | 1366.75 | 1365.25 | 1365.5 | 5649 | 21:30
2012-07-18 00:00:00 | 1365.5 | 1367 | 1365.25 | 1366.5 | 4592 | 22:30
2012-07-18 00:00:00 | 1366.5 | 1367.5 | 1366.5 | 1366.75 | 3886 | 23:30
2012-07-19 00:00:00 | 1366.75 | 1367.5 | 1366.25 | 1366.25 | 2040 | 00:30
2012-07-19 00:00:00 | 1366.5 | 1367 | 1366 | 1366.5 | 2152 | 01:30
2012-07-19 00:00:00 | 1366.5 | 1367.25 | 1365.75 | 1366 | 5881 | 02:30
2012-07-19 00:00:00 | 1366 | 1367.5 | 1365.5 | 1366 | 19021 | 03:30
2012-07-19 00:00:00 | 1366 | 1367 | 1365.5 | 1366.25 | 18391 | 04:30
2012-07-19 00:00:00 | 1366.25 | 1366.5 | 1364 | 1365.75 | 16415 | 05:30
2012-07-19 00:00:00 | 1366 | 1368.75 | 1365.5 | 1368.25 | 21737 | 06:30
2012-07-19 00:00:00 | 1368.25 | 1370.5 | 1366.75 | 1367.25 | 34521 | 07:30
2012-07-19 00:00:00 | 1367.25 | 1371 | 1367.25 | 1370 | 41330 | 08:30
2012-07-19 00:00:00 | 1370 | 1370.25 | 1365.75 | 1366 | 67298 | 09:30
2012-07-19 00:00:00 | 1366 | 1369.25 | 1361.5 | 1364.75 | 436457 | 10:30
2012-07-19 00:00:00 | 1364.5 | 1368 | 1362.5 | 1367.75 | 316275 | 11:30
2012-07-19 00:00:00 | 1367 | 1371.5 | 1365.75 | 1370.25 | 176293 | 12:30
2012-07-19 00:00:00 | 1370 | 1370.5 | 1366.25 | 1367.75 | 131053 | 13:30
2012-07-19 00:00:00 | 1367.5 | 1368 | 1362.75 | 1365.25 | 161128 | 14:30
2012-07-19 00:00:00 | 1365.5 | 1368 | 1364.5 | 1366.5 | 123126 | 15:30
2012-07-19 00:00:00 | 1366.5 | 1369.25 | 1365.5 | 1368 | 213889 | 16:15
2012-07-19 00:00:00 | 1371.5 | 1372 | 1370.5 | 1371.5 | 5925 | 17:30
2012-07-19 00:00:00 | 1371.5 | 1372 | 1371 | 1371.5 | 1316 | 18:30
2012-07-19 00:00:00 | 1371.5 | 1372 | 1370.75 | 1371 | 925 | 19:30
2012-07-19 00:00:00 | 1371 | 1371.5 | 1368 | 1368.5 | 5185 | 20:30
2012-07-19 00:00:00 | 1368.5 | 1369 | 1368 | 1368.25 | 2961 | 21:30
2012-07-19 00:00:00 | 1368.25 | 1369.75 | 1368 | 1369 | 3229 | 22:30
2012-07-19 00:00:00 | 1369 | 1369.25 | 1368 | 1368.25 | 3936 | 23:30
2012-07-20 00:00:00 | 1368 | 1368.5 | 1367.5 | 1368 | 2731 | 00:30
2012-07-20 00:00:00 | 1368 | 1368 | 1367 | 1367 | 3062 | 01:30
2012-07-20 00:00:00 | 1367.25 | 1368 | 1366.5 | 1367.5 | 4929 | 02:30
2012-07-20 00:00:00 | 1367.5 | 1369.75 | 1366.75 | 1367.75 | 17032 | 03:30
2012-07-20 00:00:00 | 1367.75 | 1369.75 | 1367.5 | 1369.25 | 16248 | 04:30
2012-07-20 00:00:00 | 1369 | 1370.5 | 1368 | 1369.5 | 12591 | 05:30
2012-07-20 00:00:00 | 1369.25 | 1370.5 | 1365.5 | 1367.25 | 26532 | 06:30
2012-07-20 00:00:00 | 1367.25 | 1367.25 | 1365.5 | 1366.5 | 18583 | 07:30
2012-07-20 00:00:00 | 1366.5 | 1366.75 | 1362.25 | 1363 | 74370 | 08:30
2012-07-20 00:00:00 | 1362.75 | 1364.5 | 1361.75 | 1363.5 | 100310 | 09:30
2012-07-20 00:00:00 | 1363.5 | 1365.5 | 1361.25 | 1364 | 372432 | 10:30
2012-07-20 00:00:00 | 1363.75 | 1365.25 | 1360.5 | 1363.5 | 311243 | 11:30
2012-07-20 00:00:00 | 1363.5 | 1363.75 | 1358.75 | 1359.5 | 203093 | 12:30
2012-07-20 00:00:00 | 1359.5 | 1361 | 1357 | 1358 | 173702 | 13:30
2012-07-20 00:00:00 | 1358 | 1360.75 | 1358 | 1358.75 | 88059 | 14:30
2012-07-20 00:00:00 | 1358.5 | 1359.75 | 1357.5 | 1359 | 89255 | 15:30
2012-07-20 00:00:00 | 1358.75 | 1359.75 | 1357 | 1358.75 | 261876 | 16:15
2012-07-22 00:00:00 | 1355.5 | 1356.5 | 1354.75 | 1356.25 | 8755 | 18:30
2012-07-22 00:00:00 | 1356.5 | 1356.75 | 1354 | 1354 | 4047 | 19:30
2012-07-22 00:00:00 | 1354 | 1354.25 | 1351.5 | 1353.25 | 11633 | 20:30
2012-07-22 00:00:00 | 1353 | 1354 | 1352 | 1353.25 | 8991 | 21:30
2012-07-22 00:00:00 | 1353.5 | 1354 | 1351.5 | 1352 | 7276 | 22:30
2012-07-22 00:00:00 | 1352 | 1353 | 1350.75 | 1351.25 | 8089 | 23:30
2012-07-23 00:00:00 | 1351.25 | 1351.75 | 1350.5 | 1350.5 | 4491 | 00:30
2012-07-23 00:00:00 | 1350.5 | 1351.75 | 1350.5 | 1351.75 | 3927 | 01:30
2012-07-23 00:00:00 | 1351.5 | 1352.25 | 1349.25 | 1350.25 | 13849 | 02:30
2012-07-23 00:00:00 | 1350 | 1351 | 1347.5 | 1347.75 | 32436 | 03:30
2012-07-23 00:00:00 | 1347.75 | 1348.75 | 1346 | 1346.5 | 37990 | 04:30
2012-07-23 00:00:00 | 1346.5 | 1347.25 | 1342.75 | 1344 | 37164 | 05:30
2012-07-23 00:00:00 | 1343.75 | 1345 | 1341.25 | 1344.25 | 32560 | 06:30
2012-07-23 00:00:00 | 1344 | 1345.25 | 1342.25 | 1342.75 | 27569 | 07:30
2012-07-23 00:00:00 | 1342.75 | 1345.5 | 1340.75 | 1341.75 | 54580 | 08:30
2012-07-23 00:00:00 | 1341.75 | 1342.75 | 1337.5 | 1338.5 | 129331 | 09:30
2012-07-23 00:00:00 | 1338.5 | 1338.75 | 1332 | 1334.5 | 451046 | 10:30
2012-07-23 00:00:00 | 1334.5 | 1340.5 | 1333.75 | 1339.75 | 377989 | 11:30
2012-07-23 00:00:00 | 1340 | 1340.75 | 1336.75 | 1338.25 | 187187 | 12:30
2012-07-23 00:00:00 | 1338.25 | 1342.75 | 1337 | 1341.75 | 139068 | 13:30
2012-07-23 00:00:00 | 1341.75 | 1344.75 | 1341.75 | 1343 | 118167 | 14:30
2012-07-23 00:00:00 | 1342.75 | 1348 | 1340.75 | 1348 | 151910 | 15:30
2012-07-23 00:00:00 | 1348 | 1348.5 | 1343.25 | 1343.5 | 228665 | 16:15
2012-07-23 00:00:00 | 1343.75 | 1344 | 1338.25 | 1338.5 | 16914 | 17:30
2012-07-23 00:00:00 | 1337.25 | 1339.5 | 1337 | 1339 | 11254 | 18:30
2012-07-23 00:00:00 | 1339.25 | 1340.5 | 1338.75 | 1340.5 | 3717 | 19:30
2012-07-23 00:00:00 | 1340.75 | 1344 | 1340.25 | 1343 | 9601 | 20:30
2012-07-23 00:00:00 | 1342.75 | 1343.75 | 1341.5 | 1342.75 | 5333 | 21:30
2012-07-23 00:00:00 | 1342.5 | 1343.5 | 1342.5 | 1342.5 | 2713 | 22:30
2012-07-23 00:00:00 | 1342.75 | 1344.75 | 1341.75 | 1342.25 | 8596 | 23:30
2012-07-24 00:00:00 | 1342.25 | 1344.75 | 1341 | 1344.25 | 3925 | 00:30
2012-07-24 00:00:00 | 1344.5 | 1344.75 | 1343 | 1343.25 | 3768 | 01:30
2012-07-24 00:00:00 | 1343 | 1345.75 | 1342.5 | 1342.75 | 8347 | 02:30
2012-07-24 00:00:00 | 1342.75 | 1344.5 | 1340 | 1340.75 | 35702 | 03:30
2012-07-24 00:00:00 | 1340.75 | 1343 | 1338 | 1342.75 | 36820 | 04:30
2012-07-24 00:00:00 | 1342.75 | 1344.25 | 1341.75 | 1342.5 | 24444 | 05:30
2012-07-24 00:00:00 | 1342.5 | 1343.75 | 1339.25 | 1340 | 20245 | 06:30
2012-07-24 00:00:00 | 1340.25 | 1343 | 1338.75 | 1341.5 | 47255 | 07:30
2012-07-24 00:00:00 | 1341.5 | 1342 | 1339.25 | 1341.5 | 32332 | 08:30
2012-07-24 00:00:00 | 1341.5 | 1346.5 | 1340 | 1345.5 | 85675 | 09:30
2012-07-24 00:00:00 | 1345.5 | 1346.25 | 1335.25 | 1336.5 | 347215 | 10:30
2012-07-24 00:00:00 | 1336.5 | 1339.75 | 1334.75 | 1338.5 | 331955 | 11:30
2012-07-24 00:00:00 | 1337.75 | 1338.5 | 1326 | 1328 | 354631 | 12:30
2012-07-24 00:00:00 | 1328 | 1331.5 | 1327.5 | 1328.5 | 133476 | 13:30
2012-07-24 00:00:00 | 1328.75 | 1330.5 | 1324.5 | 1324.75 | 157415 | 14:30
2012-07-24 00:00:00 | 1324.75 | 1330.5 | 1323.75 | 1330.5 | 180721 | 15:30
2012-07-24 00:00:00 | 1330.25 | 1335 | 1328 | 1329.75 | 330603 | 16:15
2012-07-24 00:00:00 | 1331 | 1331.25 | 1321.25 | 1324 | 43481 | 17:30
2012-07-24 00:00:00 | 1323.75 | 1323.75 | 1323 | 1323.75 | 2813 | 18:30
2012-07-24 00:00:00 | 1323.5 | 1323.75 | 1322.25 | 1323.25 | 3046 | 19:30
2012-07-24 00:00:00 | 1323 | 1324.25 | 1322 | 1322.5 | 5109 | 20:30
2012-07-24 00:00:00 | 1322.25 | 1323.5 | 1321.25 | 1321.75 | 6207 | 21:30
2012-07-24 00:00:00 | 1321.75 | 1326.75 | 1321.5 | 1326.25 | 10392 | 22:30
2012-07-24 00:00:00 | 1326.25 | 1327 | 1325.25 | 1326.5 | 4020 | 23:30
2012-07-25 00:00:00 | 1326.5 | 1328 | 1326.5 | 1327.5 | 6539 | 00:30
2012-07-25 00:00:00 | 1327.5 | 1327.75 | 1325.5 | 1326.25 | 6005 | 01:30
2012-07-25 00:00:00 | 1326.5 | 1327.25 | 1324.75 | 1326.5 | 8459 | 02:30
2012-07-25 00:00:00 | 1326.75 | 1331.75 | 1325 | 1328.75 | 52414 | 03:30
2012-07-25 00:00:00 | 1328.75 | 1332.5 | 1327.5 | 1331.75 | 43925 | 04:30
2012-07-25 00:00:00 | 1331.5 | 1332.75 | 1330 | 1332.5 | 30333 | 05:30
2012-07-25 00:00:00 | 1332.5 | 1334.5 | 1332 | 1333 | 27982 | 06:30
2012-07-25 00:00:00 | 1333.25 | 1336.5 | 1333 | 1334.75 | 35816 | 07:30
2012-07-25 00:00:00 | 1334.5 | 1338 | 1334 | 1337.25 | 56585 | 08:30
2012-07-25 00:00:00 | 1337.25 | 1340 | 1335.75 | 1335.75 | 79210 | 09:30
2012-07-25 00:00:00 | 1336 | 1339.5 | 1330.5 | 1332.25 | 425949 | 10:30
2012-07-25 00:00:00 | 1332.25 | 1332.75 | 1326.25 | 1329.75 | 336205 | 11:30
2012-07-25 00:00:00 | 1329.75 | 1332.25 | 1329 | 1330 | 134503 | 12:30
2012-07-25 00:00:00 | 1330 | 1336.25 | 1329.75 | 1335.75 | 102721 | 13:30
2012-07-25 00:00:00 | 1335.75 | 1339 | 1335 | 1338 | 130430 | 14:30
2012-07-25 00:00:00 | 1338 | 1339 | 1332 | 1333.75 | 140871 | 15:30
2012-07-25 00:00:00 | 1333.5 | 1335.5 | 1330.5 | 1334.75 | 195963 | 16:15
2012-07-25 00:00:00 | 1334.75 | 1335.25 | 1333.5 | 1335.25 | 7296 | 17:30
2012-07-25 00:00:00 | 1335.5 | 1335.5 | 1334 | 1334.75 | 1379 | 18:30
2012-07-25 00:00:00 | 1334.75 | 1335 | 1334 | 1334.5 | 718 | 19:30
2012-07-25 00:00:00 | 1334.25 | 1334.5 | 1331.75 | 1332 | 5364 | 20:30
2012-07-25 00:00:00 | 1332.25 | 1335.25 | 1331.25 | 1334.5 | 6902 | 21:30
2012-07-25 00:00:00 | 1334.25 | 1335 | 1332.75 | 1333.75 | 4709 | 22:30
2012-07-25 00:00:00 | 1333.75 | 1334.75 | 1332.75 | 1333.5 | 3486 | 23:30
2012-07-26 00:00:00 | 1333.5 | 1334 | 1332.25 | 1333.25 | 2283 | 00:30
2012-07-26 00:00:00 | 1333.25 | 1335.25 | 1333 | 1334.75 | 4255 | 01:30
2012-07-26 00:00:00 | 1334.75 | 1336.25 | 1333.25 | 1336.25 | 6838 | 02:30
2012-07-26 00:00:00 | 1336.25 | 1336.5 | 1333 | 1334.5 | 25155 | 03:30
2012-07-26 00:00:00 | 1334.25 | 1336 | 1331.25 | 1332.25 | 26154 | 04:30
2012-07-26 00:00:00 | 1332.25 | 1333.75 | 1327.75 | 1329.75 | 34799 | 05:30
2012-07-26 00:00:00 | 1329.5 | 1341.75 | 1329 | 1338.5 | 80485 | 06:30
2012-07-26 00:00:00 | 1338.5 | 1354.5 | 1338.25 | 1348.75 | 157541 | 07:30
2012-07-26 00:00:00 | 1348.5 | 1351.25 | 1347.5 | 1350 | 85177 | 08:30
2012-07-26 00:00:00 | 1350 | 1354 | 1349.75 | 1352.75 | 104614 | 09:30
2012-07-26 00:00:00 | 1352.75 | 1357 | 1352 | 1354.25 | 528622 | 10:30
2012-07-26 00:00:00 | 1354.5 | 1356 | 1347.5 | 1349.75 | 360578 | 11:30
2012-07-26 00:00:00 | 1349.75 | 1350.75 | 1346.5 | 1349.75 | 160432 | 12:30
2012-07-26 00:00:00 | 1350 | 1354.25 | 1348.5 | 1353.5 | 108732 | 13:30
2012-07-26 00:00:00 | 1353.5 | 1354.75 | 1351.25 | 1353 | 109819 | 14:30
2012-07-26 00:00:00 | 1352.75 | 1355.75 | 1351.5 | 1355.5 | 108837 | 15:30
2012-07-26 00:00:00 | 1355.25 | 1358.75 | 1353.5 | 1355.25 | 340923 | 16:15
2012-07-26 00:00:00 | 1354.75 | 1356.75 | 1354 | 1356.25 | 10520 | 17:30
2012-07-26 00:00:00 | 1356 | 1356 | 1354.25 | 1355.5 | 2454 | 18:30
2012-07-26 00:00:00 | 1355.5 | 1356 | 1354.25 | 1354.5 | 1764 | 19:30
2012-07-26 00:00:00 | 1354.75 | 1355 | 1353.75 | 1353.75 | 2931 | 20:30
2012-07-26 00:00:00 | 1353.75 | 1355 | 1353.25 | 1354.25 | 3401 | 21:30
2012-07-26 00:00:00 | 1354.5 | 1358 | 1354.5 | 1357 | 5463 | 22:30
2012-07-26 00:00:00 | 1356.75 | 1358.25 | 1356.75 | 1358.25 | 4095 | 23:30
2012-07-27 00:00:00 | 1358.25 | 1359 | 1357.75 | 1358 | 2667 | 00:30
2012-07-27 00:00:00 | 1358 | 1358.5 | 1357 | 1357.75 | 2160 | 01:30
2012-07-27 00:00:00 | 1358 | 1362 | 1357.75 | 1360.25 | 14426 | 02:30
2012-07-27 00:00:00 | 1360.5 | 1362.25 | 1358.5 | 1359.5 | 27400 | 03:30
2012-07-27 00:00:00 | 1359.5 | 1359.75 | 1355.25 | 1356.25 | 27415 | 04:30
2012-07-27 00:00:00 | 1356.5 | 1357 | 1352.75 | 1353.75 | 42989 | 05:30
2012-07-27 00:00:00 | 1353.75 | 1359.5 | 1353.25 | 1358.5 | 49657 | 06:30
2012-07-27 00:00:00 | 1358.5 | 1361.75 | 1357 | 1359.5 | 41862 | 07:30
2012-07-27 00:00:00 | 1359.25 | 1362.75 | 1358.25 | 1361.25 | 47229 | 08:30
2012-07-27 00:00:00 | 1361.5 | 1365 | 1358.75 | 1362.75 | 147108 | 09:30
2012-07-27 00:00:00 | 1363 | 1367.5 | 1360.5 | 1365 | 378649 | 10:30
2012-07-27 00:00:00 | 1365 | 1371.25 | 1364.25 | 1370 | 351648 | 11:30
2012-07-27 00:00:00 | 1370 | 1372 | 1369.5 | 1371.75 | 134655 | 12:30
2012-07-27 00:00:00 | 1372 | 1379.25 | 1371.75 | 1379 | 191488 | 13:30
2012-07-27 00:00:00 | 1379 | 1384.25 | 1378 | 1379 | 429596 | 14:30
2012-07-27 00:00:00 | 1379 | 1384 | 1378 | 1383.75 | 185576 | 15:30
2012-07-27 00:00:00 | 1383.75 | 1385 | 1379.75 | 1382.5 | 388989 | 16:15
2012-07-29 00:00:00 | 1379.25 | 1381.5 | 1379.25 | 1379.75 | 6845 | 18:30
2012-07-29 00:00:00 | 1380 | 1381 | 1379.25 | 1380.25 | 3470 | 19:30
2012-07-29 00:00:00 | 1380.25 | 1380.5 | 1377 | 1377.5 | 8831 | 20:30
2012-07-29 00:00:00 | 1377.75 | 1378.25 | 1377.25 | 1378 | 5478 | 21:30
2012-07-29 00:00:00 | 1378 | 1378.5 | 1376.75 | 1377.5 | 3545 | 22:30
2012-07-29 00:00:00 | 1377.75 | 1380.25 | 1377.5 | 1379.75 | 4467 | 23:30
2012-07-30 00:00:00 | 1380 | 1380.5 | 1378.75 | 1379 | 3288 | 00:30
2012-07-30 00:00:00 | 1379.25 | 1379.25 | 1377.25 | 1378.25 | 3202 | 01:30
2012-07-30 00:00:00 | 1378.25 | 1379 | 1377.5 | 1377.75 | 5600 | 02:30
2012-07-30 00:00:00 | 1377.75 | 1378.75 | 1376.25 | 1378 | 29771 | 03:30
2012-07-30 00:00:00 | 1378.25 | 1378.75 | 1376 | 1376.5 | 26856 | 04:30
2012-07-30 00:00:00 | 1376.5 | 1378.25 | 1375.75 | 1378 | 22689 | 05:30
2012-07-30 00:00:00 | 1378 | 1380.75 | 1377.5 | 1379 | 24983 | 06:30
2012-07-30 00:00:00 | 1379 | 1380 | 1378 | 1379.5 | 17905 | 07:30
2012-07-30 00:00:00 | 1379.25 | 1380 | 1377.75 | 1377.75 | 27723 | 08:30
2012-07-30 00:00:00 | 1377.5 | 1380 | 1377 | 1379.25 | 52566 | 09:30
2012-07-30 00:00:00 | 1379.25 | 1387.5 | 1379 | 1386.25 | 344719 | 10:30
2012-07-30 00:00:00 | 1386.25 | 1386.25 | 1378.5 | 1379 | 281772 | 11:30
2012-07-30 00:00:00 | 1379.25 | 1379.5 | 1376.5 | 1378.5 | 154489 | 12:30
2012-07-30 00:00:00 | 1378.25 | 1380.75 | 1377.5 | 1379.75 | 94914 | 13:30
2012-07-30 00:00:00 | 1379.75 | 1381.75 | 1377.25 | 1379.25 | 83287 | 14:30
2012-07-30 00:00:00 | 1379.25 | 1381.75 | 1377.5 | 1380.75 | 89171 | 15:30
2012-07-30 00:00:00 | 1380.75 | 1382 | 1378.75 | 1380.5 | 186428 | 16:15
2012-07-30 00:00:00 | 1380 | 1380.75 | 1379 | 1380.25 | 7809 | 17:30
2012-07-30 00:00:00 | 1380.5 | 1380.75 | 1380.25 | 1380.25 | 665 | 18:30
2012-07-30 00:00:00 | 1380.25 | 1381.75 | 1380.25 | 1380.5 | 2000 | 19:30
2012-07-30 00:00:00 | 1380.5 | 1380.75 | 1378.5 | 1379.5 | 4200 | 20:30
2012-07-30 00:00:00 | 1379.25 | 1379.75 | 1378 | 1379.75 | 5923 | 21:30
2012-07-30 00:00:00 | 1379.75 | 1384.25 | 1379 | 1383.25 | 10423 | 22:30
2012-07-30 00:00:00 | 1383.5 | 1385 | 1382.75 | 1383.25 | 5032 | 23:30
2012-07-31 00:00:00 | 1383.25 | 1385 | 1383.25 | 1383.75 | 2860 | 00:30
2012-07-31 00:00:00 | 1383.75 | 1386.5 | 1383.25 | 1386.5 | 7281 | 01:30
2012-07-31 00:00:00 | 1386.25 | 1386.5 | 1382.5 | 1383 | 8833 | 02:30
2012-07-31 00:00:00 | 1383 | 1383.25 | 1381 | 1382.25 | 22589 | 03:30
2012-07-31 00:00:00 | 1382.25 | 1384.75 | 1381.25 | 1382.5 | 25670 | 04:30
2012-07-31 00:00:00 | 1382.5 | 1385 | 1382.25 | 1383.5 | 29118 | 05:30
2012-07-31 00:00:00 | 1383.5 | 1386 | 1383.25 | 1383.5 | 20614 | 06:30
2012-07-31 00:00:00 | 1383.5 | 1384 | 1382 | 1382.5 | 18055 | 07:30
2012-07-31 00:00:00 | 1382.25 | 1383.5 | 1381.5 | 1382 | 24596 | 08:30
2012-07-31 00:00:00 | 1382 | 1383.5 | 1377.75 | 1379 | 101976 | 09:30
2012-07-31 00:00:00 | 1379.25 | 1382.5 | 1376.5 | 1380 | 373441 | 10:30
2012-07-31 00:00:00 | 1380 | 1383 | 1378 | 1381.75 | 293307 | 11:30
2012-07-31 00:00:00 | 1381.75 | 1382 | 1375.5 | 1377.25 | 163223 | 12:30
2012-07-31 00:00:00 | 1377 | 1378.25 | 1375 | 1378 | 98430 | 13:30
2012-07-31 00:00:00 | 1378.25 | 1380.5 | 1376 | 1380 | 102169 | 14:30
2012-07-31 00:00:00 | 1380 | 1380.5 | 1376.25 | 1378.25 | 99357 | 15:30
2012-07-31 00:00:00 | 1378.25 | 1378.5 | 1371 | 1372 | 345796 | 16:15
2012-07-31 00:00:00 | 1372 | 1373.25 | 1371.75 | 1372.75 | 8829 | 17:30
2012-07-31 00:00:00 | 1373 | 1373 | 1371.75 | 1372 | 2253 | 18:30
2012-07-31 00:00:00 | 1372 | 1372.75 | 1371.75 | 1372.5 | 1822 | 19:30
2012-07-31 00:00:00 | 1372.5 | 1372.75 | 1371 | 1371.25 | 6056 | 20:30
2012-07-31 00:00:00 | 1371.5 | 1372.25 | 1370.25 | 1370.75 | 8824 | 21:30
2012-07-31 00:00:00 | 1371 | 1371.75 | 1370.25 | 1370.25 | 6538 | 22:30
2012-07-31 00:00:00 | 1370.5 | 1373.5 | 1370.25 | 1373.5 | 5823 | 23:30
2012-08-01 00:00:00 | 1373.5 | 1374 | 1372.5 | 1373 | 3773 | 00:30
2012-08-01 00:00:00 | 1373 | 1374 | 1373 | 1373.75 | 1866 | 01:30
2012-08-01 00:00:00 | 1373.75 | 1375 | 1373.75 | 1374.75 | 6696 | 02:30
2012-08-01 00:00:00 | 1375 | 1377.5 | 1373.75 | 1377 | 21424 | 03:30
2012-08-01 00:00:00 | 1377 | 1379.5 | 1376.75 | 1377.5 | 22622 | 04:30
2012-08-01 00:00:00 | 1377.5 | 1379.25 | 1374.5 | 1378.5 | 35260 | 05:30
2012-08-01 00:00:00 | 1378.5 | 1380.25 | 1377.75 | 1380.25 | 12634 | 06:30
2012-08-01 00:00:00 | 1380 | 1380.5 | 1377 | 1377.75 | 23731 | 07:30
2012-08-01 00:00:00 | 1377.5 | 1379.75 | 1376.75 | 1379.75 | 33922 | 08:30
2012-08-01 00:00:00 | 1379.75 | 1381.5 | 1378.25 | 1381 | 61663 | 09:30
2012-08-01 00:00:00 | 1381 | 1381.25 | 1373.75 | 1376 | 285473 | 10:30
2012-08-01 00:00:00 | 1376 | 1379.75 | 1375.25 | 1377.5 | 208528 | 11:30
2012-08-01 00:00:00 | 1377.5 | 1379.25 | 1376.5 | 1378.5 | 93360 | 12:30
2012-08-01 00:00:00 | 1378.75 | 1380 | 1377.75 | 1378.25 | 77038 | 13:30
2012-08-01 00:00:00 | 1378 | 1379 | 1367.75 | 1375.25 | 348735 | 14:30
2012-08-01 00:00:00 | 1375.25 | 1377.5 | 1370.25 | 1376.5 | 256355 | 15:30
2012-08-01 00:00:00 | 1376.75 | 1377 | 1369.5 | 1370.75 | 255159 | 16:15
2012-08-01 00:00:00 | 1370 | 1370.75 | 1368.5 | 1370 | 9055 | 17:30
2012-08-01 00:00:00 | 1369.75 | 1371.75 | 1369.75 | 1371.25 | 2461 | 18:30
2012-08-01 00:00:00 | 1371.25 | 1372.75 | 1371.25 | 1372.75 | 2793 | 19:30
2012-08-01 00:00:00 | 1372.75 | 1372.75 | 1369.5 | 1370 | 4516 | 20:30
2012-08-01 00:00:00 | 1370.25 | 1372.25 | 1369.25 | 1370.5 | 6389 | 21:30
2012-08-01 00:00:00 | 1370.5 | 1372.75 | 1370.5 | 1372.5 | 5884 | 22:30
2012-08-01 00:00:00 | 1372.75 | 1373.75 | 1372.5 | 1373.5 | 5158 | 23:30
2012-08-02 00:00:00 | 1373.5 | 1373.5 | 1372.25 | 1373.25 | 2198 | 00:30
2012-08-02 00:00:00 | 1373 | 1374.5 | 1373 | 1373.5 | 3496 | 01:30
2012-08-02 00:00:00 | 1373.75 | 1374.25 | 1372 | 1372 | 6626 | 02:30
2012-08-02 00:00:00 | 1372.25 | 1373.5 | 1371.5 | 1373.25 | 20146 | 03:30
2012-08-02 00:00:00 | 1373 | 1373.5 | 1370.75 | 1371.75 | 18910 | 04:30
2012-08-02 00:00:00 | 1371.75 | 1375 | 1371.75 | 1374 | 22561 | 05:30
2012-08-02 00:00:00 | 1374 | 1377 | 1374 | 1375.5 | 26892 | 06:30
2012-08-02 00:00:00 | 1375.5 | 1377.25 | 1374 | 1375 | 26821 | 07:30
2012-08-02 00:00:00 | 1374.75 | 1378.75 | 1372.5 | 1377.25 | 80550 | 08:30
2012-08-02 00:00:00 | 1377.25 | 1383 | 1356 | 1359.25 | 605204 | 09:30
2012-08-02 00:00:00 | 1359.5 | 1369.5 | 1356 | 1369 | 570138 | 10:30
2012-08-02 00:00:00 | 1369 | 1369.25 | 1357.25 | 1359.75 | 456750 | 11:30
2012-08-02 00:00:00 | 1360 | 1360.25 | 1352.75 | 1354 | 277555 | 12:30
2012-08-02 00:00:00 | 1353.75 | 1355.25 | 1349.25 | 1353.75 | 184030 | 13:30
2012-08-02 00:00:00 | 1353.75 | 1354.5 | 1351.25 | 1353.5 | 100192 | 14:30
2012-08-02 00:00:00 | 1353.75 | 1358.5 | 1353.25 | 1356.75 | 146312 | 15:30
2012-08-02 00:00:00 | 1356.5 | 1362.25 | 1356.25 | 1362.25 | 241618 | 16:15
2012-08-02 00:00:00 | 1362.25 | 1362.5 | 1360.5 | 1361.75 | 9198 | 17:30
2012-08-02 00:00:00 | 1361.25 | 1361.5 | 1360.5 | 1360.75 | 2013 | 18:30
2012-08-02 00:00:00 | 1360.75 | 1361.75 | 1360.5 | 1361 | 1328 | 19:30
2012-08-02 00:00:00 | 1361 | 1361.25 | 1360 | 1360.25 | 2709 | 20:30
2012-08-02 00:00:00 | 1360.25 | 1363.25 | 1360.25 | 1363 | 5540 | 21:30
2012-08-02 00:00:00 | 1363.25 | 1363.5 | 1360.5 | 1361 | 4704 | 22:30
2012-08-02 00:00:00 | 1361.25 | 1363 | 1361 | 1363 | 3982 | 23:30
2012-08-03 00:00:00 | 1363 | 1363.25 | 1361.25 | 1361.75 | 2856 | 00:30
2012-08-03 00:00:00 | 1361.75 | 1363.5 | 1361.75 | 1362.75 | 1933 | 01:30
2012-08-03 00:00:00 | 1362.75 | 1365 | 1361.75 | 1364.5 | 7738 | 02:30
2012-08-03 00:00:00 | 1364.75 | 1367.25 | 1363.5 | 1367 | 32457 | 03:30
2012-08-03 00:00:00 | 1367.25 | 1371.5 | 1367 | 1370.25 | 50512 | 04:30
2012-08-03 00:00:00 | 1370 | 1373.5 | 1368.5 | 1372.5 | 35484 | 05:30
2012-08-03 00:00:00 | 1372.75 | 1373.25 | 1370 | 1371.75 | 34694 | 06:30
2012-08-03 00:00:00 | 1371.75 | 1376.75 | 1371.5 | 1374.5 | 59159 | 07:30
2012-08-03 00:00:00 | 1374.5 | 1376 | 1372.5 | 1373.5 | 58892 | 08:30
2012-08-03 00:00:00 | 1375.25 | 1381.5 | 1375.25 | 1379.75 | 198580 | 09:30
2012-08-03 00:00:00 | 1379.5 | 1388.25 | 1378.75 | 1388 | 473043 | 10:30
2012-08-03 00:00:00 | 1387.75 | 1389 | 1385 | 1387.75 | 283443 | 11:30
2012-08-03 00:00:00 | 1387.5 | 1390.5 | 1387.5 | 1390 | 206183 | 12:30
2012-08-03 00:00:00 | 1390 | 1390.25 | 1388 | 1388.5 | 54794 | 13:30
2012-08-03 00:00:00 | 1388.25 | 1388.5 | 1387.5 | 1388.25 | 22389 | 14:30