Nifty Intraday (Week) Data - 18 May 2009 to 22 May 2009

Nifty data can be used for technical analysis softwares of amibroker or metastock or advanced get or what ever .....

Minute Data for Nifty Spot only from 18th to 22nd May 2009 :

csv format with headers ----->>>>>
date,time,open,high,low,close
from :
20090518,095600,3673.15,4213.65,3673.15,4203.3
20090518,095700,4203.3,4203.3,4203.3,4203.3
20090518,095800,4203.3,4203.3,4203.3,4203.3
20090518,095900,4203.3,4203.3,4203.3,4203.3
20090518,100000,4203.3,4203.3,4203.3,4203.3
20090518,100100,4203.3,4203.3,4203.3,4203.3
20090518,100200,4203.3,4203.3,4203.3,4203.3
20090518,100300,4203.3,4203.3,4203.3,4203.3
20090518,100400,4203.3,4203.3,4203.3,4203.3
20090518,100500,4203.3,4203.3,4203.3,4203.3
20090518,100600,4203.3,4203.3,4203.3,4203.3
20090518,100700,4203.3,4203.3,4203.3,4203.3
20090518,100800,4203.3,4203.3,4203.3,4203.3
20090518,100900,4203.3,4203.3,4203.3,4203.3
20090518,101000,4203.3,4203.3,4203.3,4203.3
20090518,101100,4203.3,4203.3,4203.3,4203.3
20090518,101200,4203.3,4203.3,4203.3,4203.3
20090518,101300,4203.3,4203.3,4203.3,4203.3
20090518,101400,4203.3,4203.3,4203.3,4203.3
20090518,101500,4203.3,4203.3,4203.3,4203.3
20090518,101600,4203.3,4203.3,4203.3,4203.3
20090518,101700,4203.3,4203.3,4203.3,4203.3
20090518,101800,4203.3,4203.3,4203.3,4203.3
20090518,101900,4203.3,4203.3,4203.3,4203.3
20090518,102000,4203.3,4203.3,4203.3,4203.3
20090518,102100,4203.3,4203.3,4203.3,4203.3
20090518,102200,4203.3,4203.3,4203.3,4203.3
20090518,102300,4203.3,4203.3,4203.3,4203.3
20090518,102400,4203.3,4203.3,4203.3,4203.3
20090518,102500,4203.3,4203.3,4203.3,4203.3
20090518,102600,4203.3,4203.3,4203.3,4203.3
20090518,102700,4203.3,4203.3,4203.3,4203.3
20090518,102800,4203.3,4203.3,4203.3,4203.3
20090518,102900,4203.3,4203.3,4203.3,4203.3
20090518,103000,4203.3,4203.3,4203.3,4203.3
20090518,103100,4203.3,4203.3,4203.3,4203.3
20090518,103200,4203.3,4203.3,4203.3,4203.3
20090518,103300,4203.3,4203.3,4203.3,4203.3
20090518,103400,4203.3,4203.3,4203.3,4203.3
20090518,103500,4203.3,4203.3,4203.3,4203.3
20090518,103600,4203.3,4203.3,4203.3,4203.3
20090518,103700,4203.3,4203.3,4203.3,4203.3
20090518,103800,4203.3,4203.3,4203.3,4203.3
20090518,103900,4203.3,4203.3,4203.3,4203.3
20090518,104000,4203.3,4203.3,4203.3,4203.3
20090518,104100,4203.3,4203.3,4203.3,4203.3
20090518,104200,4203.3,4203.3,4203.3,4203.3
20090518,104300,4203.3,4203.3,4203.3,4203.3
20090518,104400,4203.3,4203.3,4203.3,4203.3
20090518,104500,4203.3,4203.3,4203.3,4203.3
20090518,104600,4203.3,4203.3,4203.3,4203.3
20090518,104700,4203.3,4203.3,4203.3,4203.3
20090518,104800,4203.3,4203.3,4203.3,4203.3
20090518,104900,4203.3,4203.3,4203.3,4203.3
20090518,105000,4203.3,4203.3,4203.3,4203.3
20090518,105100,4203.3,4203.3,4203.3,4203.3
20090518,105200,4203.3,4203.3,4203.3,4203.3
20090518,105300,4203.3,4203.3,4203.3,4203.3
20090518,105400,4203.3,4203.3,4203.3,4203.3
20090518,105500,4203.3,4203.3,4203.3,4203.3
20090518,105600,4203.3,4203.3,4203.3,4203.3
20090518,105700,4203.3,4203.3,4203.3,4203.3
20090518,105800,4203.3,4203.3,4203.3,4203.3
20090518,105900,4203.3,4203.3,4203.3,4203.3
20090518,110000,4203.3,4203.3,4203.3,4203.3
20090518,110100,4203.3,4203.3,4203.3,4203.3
20090518,110200,4203.3,4203.3,4203.3,4203.3
20090518,110300,4203.3,4203.3,4203.3,4203.3
20090518,110400,4203.3,4203.3,4203.3,4203.3
20090518,110500,4203.3,4203.3,4203.3,4203.3
20090518,110600,4203.3,4203.3,4203.3,4203.3
20090518,110700,4203.3,4203.3,4203.3,4203.3
20090518,110800,4203.3,4203.3,4203.3,4203.3
20090518,110900,4203.3,4203.3,4203.3,4203.3
20090518,111000,4203.3,4203.3,4203.3,4203.3
20090518,111100,4203.3,4203.3,4203.3,4203.3
20090518,111200,4203.3,4203.3,4203.3,4203.3
20090518,111300,4203.3,4203.3,4203.3,4203.3
20090518,111400,4203.3,4203.3,4203.3,4203.3
20090518,111500,4203.3,4203.3,4203.3,4203.3
20090518,111600,4203.3,4203.3,4203.3,4203.3
20090518,111700,4203.3,4203.3,4203.3,4203.3
20090518,111800,4203.3,4203.3,4203.3,4203.3
20090518,111900,4203.3,4203.3,4203.3,4203.3
20090518,112000,4203.3,4203.3,4203.3,4203.3
20090518,112100,4203.3,4203.3,4203.3,4203.3
20090518,112200,4203.3,4203.3,4203.3,4203.3
20090518,112300,4203.3,4203.3,4203.3,4203.3
20090518,112400,4203.3,4203.3,4203.3,4203.3
20090518,112500,4203.3,4203.3,4203.3,4203.3
20090518,112600,4203.3,4203.3,4203.3,4203.3
20090518,112700,4203.3,4203.3,4203.3,4203.3
20090518,112800,4203.3,4203.3,4203.3,4203.3
20090518,112900,4203.3,4203.3,4203.3,4203.3
20090518,113000,4203.3,4203.3,4203.3,4203.3
20090518,113100,4203.3,4203.3,4203.3,4203.3
20090518,113200,4203.3,4203.3,4203.3,4203.3
20090518,113300,4203.3,4203.3,4203.3,4203.3
20090518,113400,4203.3,4203.3,4203.3,4203.3
20090518,113500,4203.3,4203.3,4203.3,4203.3
20090518,113600,4203.3,4203.3,4203.3,4203.3
20090518,113700,4203.3,4203.3,4203.3,4203.3
20090518,113800,4203.3,4203.3,4203.3,4203.3
20090518,113900,4203.3,4203.3,4203.3,4203.3
20090518,114000,4203.3,4203.3,4203.3,4203.3
20090518,114100,4203.3,4203.3,4203.3,4203.3
20090518,114200,4203.3,4203.3,4203.3,4203.3
20090518,114300,4203.3,4203.3,4203.3,4203.3
20090518,114400,4203.3,4203.3,4203.3,4203.3
20090518,114500,4203.3,4203.3,4203.3,4203.3
20090518,115600,4203.3,4384.3,4203.3,4308.05
20090518,115700,4308.05,4323.15,4308.05,4323.15
20090519,095600,4323.15,4455.4,4322.3,4322.3
20090519,095700,4341.45,4341.45,4242.6,4247.5
20090519,095800,4235.35,4261.65,4221.9,4235.8
20090519,095900,4242.3,4263.1,4240.35,4258.25
20090519,100000,4259.3,4259.3,4221.4,4221.4
20090519,100100,4225.65,4241.55,4221.8,4232.05
20090519,100200,4225.15,4229,4203.6,4203.6
20090519,100300,4204.5,4204.5,4171.25,4180.4
20090519,100400,4176.45,4198.3,4171.7,4193.7
20090519,100500,4192.05,4218.5,4192.05,4217.5
20090519,100600,4217.7,4228.15,4217.05,4223.5
20090519,100700,4225.15,4234.85,4220.2,4234.85
20090519,100800,4242.45,4259.1,4235.9,4246.35
20090519,100900,4247.85,4248.9,4235.15,4247.7
20090519,101000,4244.45,4254.4,4243.3,4244
20090519,101100,4244,4248.95,4238.45,4246.85
20090519,101200,4247.15,4253.65,4245.4,4248.55
20090519,101300,4248.7,4266.95,4248.25,4264.05
20090519,101400,4262.15,4285.55,4262.15,4285.55
20090519,101500,4281.65,4309.9,4281.65,4309.9
20090519,101600,4309.3,4309.65,4298.3,4305.65
20090519,101700,4306.35,4307.55,4290.15,4290.5
20090519,101800,4292.5,4293.45,4279.6,4279.6
20090519,101900,4278.8,4283.4,4266.25,4269.25
20090519,102000,4267.6,4276.55,4258.35,4259.85
20090519,102100,4259.9,4265.25,4256.7,4261.05
20090519,102200,4260.95,4268.85,4254.35,4254.35
20090519,102300,4254.45,4263.2,4253.2,4261.75
20090519,102400,4262.75,4276.4,4261,4276.4
20090519,102500,4275.55,4305.5,4275.55,4301.05
20090519,102600,4304.45,4309.7,4302.2,4307.75
20090519,102700,4311.1,4315.55,4306,4311.95
20090519,102800,4313.85,4331.55,4312.5,4331.55
20090519,102900,4331.6,4340.8,4331.6,4339.4
20090519,103000,4338.3,4343.95,4337.4,4342.9
20090519,103100,4343.3,4343.3,4325.2,4326.05
20090519,103200,4324.45,4334.7,4319.75,4321.35
20090519,103300,4320.2,4323.45,4313.3,4313.3
20090519,103400,4314.1,4319,4298.9,4299
20090519,103500,4301.6,4310.3,4301.1,4307.4
20090519,103600,4307.15,4312.3,4306.6,4310.8
20090519,103700,4315.45,4319,4314.15,4319
20090519,103800,4315.8,4318.4,4311.1,4315.7
20090519,103900,4316.75,4317.25,4310.75,4316.15
20090519,104000,4316.7,4326.45,4312.25,4326.45
20090519,104100,4321.3,4324.8,4311.55,4311.55
20090519,104200,4307.65,4318.05,4307.65,4317.05
20090519,104300,4317.7,4322.05,4314.55,4321
20090519,104400,4320.2,4331.15,4319.05,4331.15
20090519,104500,4330.2,4333.2,4328.6,4331.15
20090519,104600,4331.55,4337.2,4328.9,4336.8
20090519,104700,4335.7,4337.8,4328.7,4328.95
20090519,104800,4329.7,4331.25,4327.95,4329.55
20090519,104900,4329.1,4329.4,4319.65,4321.5
20090519,105000,4322.05,4336.95,4322.05,4336.95
20090519,105100,4337.35,4337.9,4331.95,4333
20090519,105200,4331.8,4338.9,4330.4,4335.4
20090519,105300,4334.7,4337.85,4332.15,4336.15
20090519,105400,4336.95,4339.5,4333.95,4336.45
20090519,105500,4336.2,4338,4333.5,4333.5
20090519,105600,4333.25,4339.05,4331.25,4333.75
20090519,105700,4331.85,4333.9,4329.2,4332.75
20090519,105800,4333.2,4333.2,4328.15,4329
20090519,105900,4332.35,4333.35,4329.65,4331.35
20090519,110000,4330.6,4333.15,4329.45,4329.45
20090519,110100,4329.5,4339.4,4329.4,4339.4
20090519,110200,4337.3,4339.85,4336.2,4337.95
20090519,110300,4337.4,4338.45,4333.5,4334.35
20090519,110400,4333.85,4340.95,4333.45,4340.85
20090519,110500,4340.5,4340.7,4327.95,4327.95
20090519,110600,4327.6,4330.3,4324.85,4328.25
20090519,110700,4328.15,4328.15,4314.55,4314.55
20090519,110800,4313.95,4318.1,4313.85,4316.6
20090519,110900,4316.45,4316.45,4303.7,4304
20090519,111000,4303.3,4303.3,4283,4283
20090519,111100,4283.6,4283.6,4271.9,4280.7
20090519,111200,4281.8,4287.8,4279.85,4287.8
20090519,111300,4287.3,4296.15,4287.3,4296.15
20090519,111400,4296.5,4297.95,4292.05,4292.05
20090519,111500,4291.55,4294.35,4289.7,4292.75
20090519,111600,4291.85,4291.85,4277.8,4278.85
20090519,111700,4278.6,4293.25,4278.6,4293.25
20090519,111800,4293,4299.75,4292.8,4299.45
20090519,111900,4299.1,4303.35,4299.1,4301.75
20090519,112000,4301.75,4311.8,4301.75,4311.8
20090519,112100,4312.7,4314.85,4309.75,4311.9
20090519,112200,4312.3,4320.3,4311.4,4320.25
20090519,112300,4320.45,4324.55,4318.4,4324.55
20090519,112400,4324.4,4327.9,4323.95,4326.55
20090519,112500,4326.65,4327.1,4322.7,4324.1
20090519,112600,4323.7,4324.2,4314.35,4314.8
20090519,112700,4315.25,4317.7,4313.6,4313.6
20090519,112800,4313,4313.2,4305.7,4306.7
20090519,112900,4307.3,4310.2,4307.2,4309.7
20090519,113000,4310.95,4320.75,4310.95,4317.4
20090519,113100,4316.85,4321.3,4315.9,4319.75
20090519,113200,4318.8,4326.45,4318.8,4325.95
20090519,113300,4326.55,4328.45,4324.3,4327.25
20090519,113400,4327.9,4328.5,4324.7,4326.85
20090519,113500,4327.05,4329.65,4326.7,4327
20090519,113600,4326.7,4326.7,4324.1,4326
20090519,113700,4326.55,4332.4,4325.95,4331.1
20090519,113800,4332.65,4341.6,4332.65,4341.25
20090519,113900,4340.95,4346.5,4339.5,4346.5
20090519,114000,4346.15,4354.8,4346.15,4353.7
20090519,114100,4353.2,4367.6,4353.2,4367.6
20090519,114200,4367.6,4378.9,4367.6,4378.35
20090519,114300,4375.25,4384.2,4372.7,4384.2
20090519,114400,4383.6,4392.15,4381.15,4390.75
20090519,114500,4390.45,4390.75,4380.95,4380.95
20090519,114600,4380.2,4380.2,4369.6,4370.35
20090519,114700,4372.1,4373.6,4365.35,4365.35
20090519,114800,4365.9,4368.4,4361,4367.75
20090519,114900,4368.35,4373.5,4366.45,4373.35
20090519,115000,4374.35,4378,4374.35,4377.95
20090519,115100,4378.2,4379.9,4375.05,4375.05
20090519,115200,4375.05,4378.9,4370.5,4378.9
20090519,115300,4379.1,4380.1,4376.75,4380.1
20090519,115400,4380.1,4380.6,4375.65,4376.2
20090519,115500,4375.4,4377.9,4373.65,4375
20090519,115600,4374.5,4375.45,4365.4,4366.1
20090519,115700,4366.05,4371.15,4364.95,4364.95
20090519,115800,4365.65,4372.95,4365.45,4371.25
20090519,115900,4371.55,4375.35,4371.45,4374.55
20090519,120000,4374.6,4379.25,4374.5,4379.25
20090519,120100,4379.05,4380.4,4377.05,4379.15
20090519,120200,4380.65,4380.95,4377.55,4378.85
20090519,120300,4378.75,4379,4374.6,4374.6
20090519,120400,4374.9,4376.4,4374.25,4374.85
20090519,120500,4375,4381.45,4374.55,4381.45
20090519,120600,4380.9,4385.95,4380.9,4383
20090519,120700,4382.55,4382.6,4377.75,4379.9
20090519,120800,4379.6,4379.6,4370.8,4370.8
20090519,120900,4370.35,4371.05,4369.1,4370.55
20090519,121000,4370.15,4372.8,4369.1,4372.8
20090519,121100,4372.35,4372.35,4368.8,4370
20090519,121200,4369.5,4371.4,4367.05,4371.4
20090519,121300,4371.55,4371.55,4367.2,4367.25
20090519,121400,4367.25,4368.1,4364.8,4364.8
20090519,121500,4364.5,4364.5,4359.1,4359.95
20090519,121600,4360.4,4361.05,4359.55,4360.45
20090519,121700,4360.1,4360.4,4355.85,4355.85
20090519,121800,4356.25,4356.7,4354.75,4355.25
20090519,121900,4356.15,4356.15,4348.4,4349.6
20090519,122000,4349.25,4359.2,4349.25,4359.2
20090519,122100,4360.25,4361.3,4358.45,4359.45
20090519,122200,4360.1,4365.75,4360.1,4364.3
20090519,122300,4363.55,4370.1,4363.55,4370.1
20090519,122400,4371.5,4374.65,4371.5,4373.55
20090519,122500,4373.4,4375.05,4370.6,4370.6
20090519,122600,4371.1,4374.15,4369.45,4374
20090519,122700,4373.8,4376.3,4372.55,4372.95
20090519,122800,4371.8,4371.8,4367.8,4368.85
20090519,122900,4369.35,4375.75,4368.8,4375.75
20090519,123000,4374.9,4376.05,4374.15,4375.4
20090519,123100,4375.5,4376.25,4371.25,4373.2
20090519,123200,4373.4,4373.6,4368.75,4368.85
20090519,123300,4369.4,4369.5,4364.05,4365.2
20090519,123400,4364.85,4364.85,4361.5,4363.5
20090519,123500,4364.3,4371.45,4364.3,4371.4
20090519,123600,4371.45,4371.95,4368.65,4370.15
20090519,123700,4369.85,4369.85,4364.55,4364.55
20090519,123800,4365.5,4365.5,4361.4,4364.1
20090519,123900,4362.95,4370.85,4362.95,4370.8
20090519,124000,4370.95,4371.55,4367.8,4367.8
20090519,124100,4368.1,4368.1,4365.8,4366.85
20090519,124200,4367.3,4367.3,4361.95,4362.55
20090519,124300,4362.65,4366,4360.25,4366
20090519,124400,4367.4,4373.9,4367.1,4373.3
20090519,124500,4373.75,4375.25,4372.15,4374.45
20090519,124600,4375.3,4379,4373.6,4378.95
20090519,124700,4379.5,4381.7,4379,4381.3
20090519,124800,4381.8,4383.1,4379.3,4379.45
20090519,124900,4379.25,4379.3,4375,4375.45
20090519,125000,4375.4,4375.9,4371.9,4371.9
20090519,125100,4372.55,4374.95,4371.65,4372.5
20090519,125200,4372.5,4375.4,4372.5,4372.65
20090519,125300,4373.15,4376.15,4371.7,4376.15
20090519,125400,4375.95,4381.25,4375.95,4381.25
20090519,125500,4379.25,4387.85,4379.25,4386.6
20090519,125600,4386.85,4404.3,4386.25,4401.15
20090519,125700,4401.75,4417.4,4401.75,4412.45
20090519,125800,4412.05,4424.25,4411.2,4421.2
20090519,125900,4420.35,4420.9,4416.3,4419.7
20090519,130000,4420.65,4428.5,4420.65,4426.05
20090519,130100,4427.2,4430.35,4424.95,4429.25
20090519,130200,4428.3,4431.75,4427.35,4428.3
20090519,130300,4427.8,4430.35,4427.05,4429
20090519,130400,4429.65,4433.75,4429.65,4432.55
20090519,130500,4431.85,4441.7,4431.85,4439
20090519,130600,4439.7,4442,4439.2,4441.1
20090519,130700,4441.3,4447.25,4440.5,4446.5
20090519,130800,4447.15,4448.9,4445.35,4445.9
20090519,130900,4446.4,4454.9,4446.4,4454.7
20090519,131000,4453.9,4458.25,4453.2,4457.15
20090519,131100,4456.75,4460.65,4455.95,4458.85
20090519,131200,4459.15,4468.1,4459.15,4468.1
20090519,131300,4469.6,4484.2,4469.6,4484.15
20090519,131400,4482.75,4484.35,4478.35,4484.35
20090519,131500,4485.05,4498.05,4484.6,4498.05
20090519,131600,4498,4500.55,4489.35,4489.95
20090519,131700,4489.05,4505.8,4489.05,4504.4
20090519,131800,4503.4,4504.55,4492,4492
20090519,131900,4491.95,4491.95,4483.6,4483.6
20090519,132000,4482.65,4482.65,4453.3,4454.8
20090519,132100,4452.5,4463.95,4451,4463.65
20090519,132200,4464.05,4471.4,4464,4468.3
20090519,132300,4467.75,4468.8,4461.05,4461.85
20090519,132400,4462.55,4462.55,4434.65,4434.9
20090519,132500,4434.3,4446.35,4433.55,4441.1
20090519,132600,4441.8,4446.55,4440.9,4444.15
20090519,132700,4444.15,4445.4,4438.45,4438.45
20090519,132800,4436.7,4436.7,4426.6,4428.25
20090519,132900,4426.35,4427,4422,4422
20090519,133000,4421.45,4421.75,4408.7,4414.85
20090519,133100,4413.75,4416.1,4409.3,4410.6
20090519,133200,4410.05,4410.05,4400.35,4400.35
20090519,133300,4396.5,4396.5,4382.45,4385.6
20090519,133400,4385.2,4393.7,4385.2,4393.7
20090519,133500,4392.6,4393.45,4388.8,4392.4
20090519,133600,4392.35,4402.45,4390.5,4402.25
20090519,133700,4401.9,4410.85,4401.9,4410.15
20090519,133800,4410.15,4420.5,4409.75,4417.65
20090519,133900,4416.15,4420.15,4414.4,4414.9
20090519,134000,4415.45,4419.55,4411.95,4416.75
20090519,134100,4417.05,4418.55,4408.8,4409.8
20090519,134200,4409.4,4417.1,4408.75,4413.7
20090519,134300,4414.35,4417.9,4413.3,4416.1
20090519,134400,4415.95,4419.55,4415,4417
20090519,134500,4416.55,4416.8,4404.15,4404.15
20090519,134600,4403.45,4403.7,4388.1,4388.1
20090519,134700,4387.8,4387.8,4379.95,4379.95
20090519,134800,4379.45,4385.5,4377.8,4385.5
20090519,134900,4386.3,4396.8,4386.3,4396.8
20090519,135000,4396.45,4397.35,4393.05,4395.85
20090519,135100,4396.65,4402.5,4396.65,4400.6
20090519,135200,4400.45,4400.45,4394.2,4396.2
20090519,135300,4395.7,4405.15,4395.25,4402.25
20090519,135400,4402.85,4405.95,4402.85,4403.6
20090519,135500,4403.55,4408.6,4403.5,4406.15
20090519,135600,4406.1,4406.7,4402.75,4404.6
20090519,135700,4404,4404.85,4399.65,4399.65
20090519,135800,4399.05,4400.05,4396.25,4397.15
20090519,135900,4397.5,4401.5,4396.85,4400.8
20090519,140000,4399.95,4401.4,4394.05,4395
20090519,140100,4394.4,4394.55,4381.75,4384.8
20090519,140200,4383.75,4391.8,4383.25,4389.9
20090519,140300,4390.65,4404.2,4390.4,4404.2
20090519,140400,4404.55,4414.15,4404.5,4413.1
20090519,140500,4412.5,4421.2,4412.3,4420.25
20090519,140600,4418.75,4420.55,4416.4,4419.75
20090519,140700,4419.65,4421,4417.4,4418.3
20090519,140800,4418.35,4418.7,4414.4,4414.4
20090519,140900,4414.65,4415.1,4405.55,4408.5
20090519,141000,4407.75,4411.7,4407,4409.1
20090519,141100,4410.35,4410.55,4402.9,4405.25
20090519,141200,4406.3,4406.8,4399.8,4400.3
20090519,141300,4400.35,4403.8,4399.75,4403.3
20090519,141400,4403.35,4410.15,4401.9,4406.45
20090519,141500,4408.4,4408.5,4404.05,4404.9
20090519,141600,4403.9,4405.7,4403.05,4404.5
20090519,141700,4404.75,4404.75,4400.3,4400.4
20090519,141800,4400,4406.9,4399.5,4404.45
20090519,141900,4405.3,4405.3,4396.9,4398.05
20090519,142000,4397.25,4398.6,4386.65,4388.05
20090519,142100,4389.45,4393.3,4389.35,4393.2
20090519,142200,4393.2,4396.25,4393.2,4394.55
20090519,142300,4394.35,4396.1,4382.2,4383.75
20090519,142400,4383.9,4386.45,4381.55,4384.75
20090519,142500,4385.2,4387.75,4385.2,4387
20090519,142600,4386.05,4386.1,4379.9,4380.25
20090519,142700,4380.3,4380.3,4367.7,4367.7
20090519,142800,4367,4367,4356.9,4358.95
20090519,142900,4359.2,4362.65,4358.4,4361.95
20090519,143000,4364.45,4368.55,4362.4,4368.35
20090519,143100,4368.35,4372.5,4362.2,4372.5
20090519,143200,4378.05,4378.35,4374.35,4375.2
20090519,143300,4375.75,4376.45,4365.8,4365.8
20090519,143400,4365.25,4366.05,4353.55,4354.6
20090519,143500,4353.65,4353.65,4341.25,4342.15
20090519,143600,4341.75,4342.9,4340.15,4340.4
20090519,143700,4339.35,4342.2,4321.7,4321.7
20090519,143800,4321.85,4328.65,4318.95,4327.75
20090519,143900,4328.15,4345.4,4328.15,4344.3
20090519,144000,4344.1,4345.9,4341.45,4342.45
20090519,144100,4342.45,4342.45,4338.65,4339.1
20090519,144200,4338.95,4342,4336.7,4337.2
20090519,144300,4337.4,4337.55,4327.65,4328.75
20090519,144400,4326.85,4327.65,4317,4319.2
20090519,144500,4318.9,4325.25,4318.7,4324.9
20090519,144600,4327.85,4336,4325,4336
20090519,144700,4336.85,4346.15,4336.55,4345.75
20090519,144800,4347.6,4356.35,4346.65,4356.35
20090519,144900,4356.55,4360.65,4356.55,4359.15
20090519,145000,4359.7,4359.7,4348.35,4348.35
20090519,145100,4348,4348.55,4342.05,4343.8
20090519,145200,4343.75,4353.1,4342.5,4352.95
20090519,145300,4352.2,4357.9,4350.95,4350.95
20090519,145400,4351.9,4358.75,4351.9,4353.65
20090519,145500,4356.95,4362.05,4355.05,4355.4
20090519,145600,4355.2,4355.2,4343.85,4346.05
20090519,145700,4345.2,4345.9,4341.55,4342.15
20090519,145800,4341.75,4345.3,4338.8,4345
20090519,145900,4345.55,4349.75,4345.55,4346.15
20090519,150000,4346.35,4346.4,4327.4,4328.2
20090519,150100,4327.3,4335.15,4326.4,4335.15
20090519,150200,4333.4,4335.6,4329.9,4331.55
20090519,150300,4331.1,4331.25,4313.7,4313.7
20090519,150400,4313.6,4315.35,4307,4309.2
20090519,150500,4310.45,4325.1,4309.65,4325.1
20090519,150600,4323.3,4329.85,4322.75,4323.25
20090519,150700,4323.55,4335.45,4323.55,4332.55
20090519,150800,4332.3,4336.7,4331.3,4331.3
20090519,150900,4332.15,4336.65,4332.15,4333.8
20090519,151000,4333.7,4333.7,4315.9,4324.15
20090519,151100,4324.15,4327.1,4321.95,4325.1
20090519,151200,4324.6,4325.55,4317.75,4320.25
20090519,151300,4321.85,4326.45,4321.75,4325.35
20090519,151400,4324.5,4330.85,4321.5,4328.55
20090519,151500,4329.15,4329.15,4314.15,4316.5
20090519,151600,4315.8,4319.4,4315.8,4318.9
20090519,151700,4320.35,4329.5,4320.35,4328.6
20090519,151800,4329.1,4334.95,4324.45,4332.25
20090519,151900,4331.9,4332.35,4318.05,4318.35
20090519,152000,4317.55,4321.75,4314.05,4320.25
20090519,152100,4319.75,4319.75,4310.7,4312.25
20090519,152200,4311.4,4311.7,4306.6,4310.6
20090519,152300,4310.4,4316.75,4308.45,4310.8
20090519,152400,4309.4,4314.95,4309.4,4311.8
20090519,152500,4311.35,4314.2,4309.5,4311.45
20090519,152600,4311.7,4311.7,4303.3,4305.4
20090519,152700,4305.8,4309.6,4300,4302.25
20090519,152800,4300.85,4304.15,4296.05,4299
20090519,152900,4299.55,4300.85,4294.25,4295.1
20090519,153000,4295.85,4296.25,4290.6,4290.6
20090519,153100,4298.55,4301.4,4298.55,4301.4
20090519,153200,4301.4,4318.45,4301.4,4318.45
20090520,095600,4311.9,4311.9,4256.6,4283
20090520,095700,4283.8,4300.8,4283.8,4296.15
20090520,095800,4295.2,4298.2,4288.85,4289.9
20090520,095900,4291.75,4304.75,4290.65,4303.75
20090520,100000,4303.75,4307.55,4303.75,4307.55
20090520,100100,4306.1,4306.1,4300.4,4302.55
20090520,100200,4301.85,4321.6,4301.85,4321.5
20090520,100300,4321.55,4332.35,4321.5,4332.15
20090520,100400,4332.7,4332.7,4322.7,4322.7
20090520,100500,4323.7,4326.75,4322.8,4323.9
20090520,100600,4323.7,4333.95,4323.7,4333.85
20090520,100700,4333.85,4338.7,4331.65,4338.7
20090520,100800,4338.45,4339.45,4336.9,4338.25
20090520,100900,4338.2,4343.9,4337.4,4342.5
20090520,101000,4342.65,4343.55,4339.65,4339.65
20090520,101100,4338.55,4339.5,4330.7,4331.9
20090520,101200,4332.65,4333.5,4325.3,4325.3
20090520,101300,4324.05,4331.65,4321.65,4330.8
20090520,101400,4330.85,4335.75,4330.7,4334.15
20090520,101500,4334.15,4334.85,4330.55,4330.55
20090520,101600,4330.8,4332.2,4328.9,4329.15
20090520,101700,4329.25,4329.6,4325.05,4325.05
20090520,101800,4325.15,4331.55,4324.85,4331.55
20090520,101900,4334.05,4336.15,4333.3,4333.8
20090520,102000,4333.1,4333.25,4331.2,4332.3
20090520,102100,4332.5,4333.4,4326.95,4327.85
20090520,102200,4327.95,4331.55,4325.7,4325.7
20090520,102300,4325.1,4325.6,4319.45,4321.5
20090520,102400,4323,4326.15,4322.65,4325.95
20090520,102500,4327.15,4330.55,4326.55,4328.5
20090520,102600,4328.7,4330.05,4324.75,4325.5
20090520,102700,4325.95,4328.05,4325.95,4328.05
20090520,102800,4328,4330.2,4327.8,4329
20090520,102900,4329.25,4330.75,4328.6,4330.75
20090520,103000,4329.55,4329.8,4316.2,4316.8
20090520,103100,4315.45,4315.5,4313.45,4314.85
20090520,103200,4315.1,4316.45,4309.75,4309.9
20090520,103300,4309.65,4309.65,4307.65,4307.85
20090520,103400,4308.6,4308.8,4299.55,4299.55
20090520,103500,4297.8,4307.75,4297.8,4307.3
20090520,103600,4307.9,4314.05,4307.9,4314.05
20090520,103700,4314.8,4323,4314.8,4322.9
20090520,103800,4323,4323.35,4316.4,4316.4
20090520,103900,4315.9,4322.7,4315.8,4322.7
20090520,104000,4322.95,4325.55,4320.6,4320.6
20090520,104100,4321.3,4325.65,4319.55,4319.55
20090520,104200,4318.5,4318.5,4312.55,4314.85
20090520,104300,4314.55,4317.25,4308.7,4308.85
20090520,104400,4308.6,4314.85,4308.05,4314.85
20090520,104500,4315.5,4315.95,4310.3,4311.55
20090520,104600,4312.15,4319.6,4311.55,4319.6
20090520,104700,4319.75,4320.9,4317.25,4317.25
20090520,104800,4318.5,4318.6,4313.1,4313.1
20090520,104900,4312.65,4314.35,4311.6,4312.95
20090520,105000,4312.9,4317.9,4312.9,4316.8
20090520,105100,4317.4,4319.15,4316.5,4316.75
20090520,105200,4316.45,4318.7,4315.25,4315.85
20090520,105300,4316,4319.35,4315.55,4319
20090520,105400,4319.05,4321.65,4318.8,4321.05
20090520,105500,4321.45,4327.7,4321.45,4326.95
20090520,105600,4327.55,4333.95,4327.3,4333.9
20090520,105700,4333.55,4339.5,4333.55,4338.8
20090520,105800,4339,4342.25,4337.3,4341.75
20090520,105900,4341.95,4342.5,4339.8,4340.25
20090520,110000,4340.45,4341.05,4337.2,4337.2
20090520,110100,4337.25,4337.25,4333,4333
20090520,110200,4333.15,4336.45,4332.55,4335.15
20090520,110300,4335,4338.65,4334.1,4338.5
20090520,110400,4338.65,4340.05,4336.2,4336.2
20090520,110500,4336.75,4337.45,4334.7,4336.1
20090520,110600,4335.9,4346.3,4335.9,4345.85
20090520,110700,4345.45,4346,4339.8,4340.65
20090520,110800,4340.45,4341.3,4339.1,4339.2
20090520,110900,4339.2,4341.8,4338.95,4339.9
20090520,111000,4340.1,4346.8,4340.05,4345.1
20090520,111100,4345.7,4348.7,4345.7,4347.85
20090520,111200,4350.25,4351,4347.8,4350.75
20090520,111300,4350.95,4355.65,4350.45,4355.65
20090520,111400,4355.55,4357.05,4354.35,4356.35
20090520,111500,4356.6,4361.1,4356.1,4360.7
20090520,111600,4360.9,4362.75,4357.8,4357.8
20090520,111700,4357.95,4358,4352.1,4352.3
20090520,111800,4352.3,4354.75,4352.25,4353.5
20090520,111900,4353.35,4355.75,4352.8,4354.05
20090520,112000,4353.7,4354.65,4353,4353.25
20090520,112100,4352.15,4353.15,4350.6,4353
20090520,112200,4353.05,4353.25,4349.65,4349.65
20090520,112300,4349.6,4351.7,4348.9,4350.05
20090520,112400,4350.15,4351.55,4349.15,4351.55
20090520,112500,4351.8,4352.1,4349.75,4351.4
20090520,112600,4351.05,4351.4,4349.3,4351.3
20090520,112700,4351.75,4351.75,4344.95,4345.65
20090520,112800,4345.95,4346.3,4343.8,4345.2
20090520,112900,4345.4,4350.3,4345.4,4349.75
20090520,113000,4349.3,4351.9,4349.3,4350.55
20090520,113100,4352.05,4352.9,4350.4,4350.55
20090520,113200,4351.05,4351.1,4347.25,4348.35
20090520,113300,4348.9,4348.9,4346.5,4346.5
20090520,113400,4346.75,4347.25,4344.15,4344.7
20090520,113500,4344.75,4347.3,4344.75,4345.25
20090520,113600,4344.75,4347.85,4344.35,4347.85
20090520,113700,4347.8,4349.4,4346.45,4347.7
20090520,113800,4348.5,4350.15,4348.15,4349.5
20090520,113900,4349.8,4349.95,4347.8,4347.85
20090520,114000,4348.1,4348.35,4342.35,4342.45
20090520,114100,4342.65,4342.85,4340.8,4342.55
20090520,114200,4342.85,4343.45,4341.85,4341.85
20090520,114300,4341.6,4341.7,4333.3,4333.3
20090520,114400,4333.55,4334.1,4332.6,4333.75
20090520,114500,4333.65,4335.9,4333,4333.1
20090520,114600,4333.2,4333.65,4321.8,4323.25
20090520,114700,4323.65,4330.45,4323.25,4330.45
20090520,114800,4329.65,4331.9,4328.5,4331.9
20090520,114900,4331.95,4333.6,4330.65,4331.35
20090520,115000,4331.6,4331.6,4327.55,4327.8
20090520,115100,4327.85,4332.6,4327.15,4332.4
20090520,115200,4332.45,4336.05,4332.45,4336.05
20090520,115300,4336.4,4341.55,4336.4,4340.8
20090520,115400,4340.3,4341.7,4338.5,4338.8
20090520,115500,4338.95,4340,4338.05,4339.7
20090520,115600,4339.8,4342.05,4339.3,4341
20090520,115700,4341.2,4341.2,4336.4,4336.4
20090520,115800,4336.4,4336.75,4335.55,4336.25
20090520,115900,4336.2,4336.8,4335.4,4336.1
20090520,120000,4336.6,4339.85,4336.6,4339.15
20090520,120100,4338.8,4340.35,4337.6,4339.7
20090520,120200,4339.9,4339.95,4338.85,4339.7
20090520,120300,4339.75,4340.65,4338.3,4338.35
20090520,120400,4338.05,4338.9,4333.5,4333.5
20090520,120500,4333.6,4333.7,4331.6,4331.75
20090520,120600,4331.7,4332.35,4326.5,4326.5
20090520,120700,4327,4327.85,4319.45,4319.5
20090520,120800,4319.85,4321.45,4316.2,4321.35
20090520,120900,4321.45,4323.75,4319.5,4323.7
20090520,121000,4324.2,4324.6,4319.3,4319.3
20090520,121100,4318.9,4318.9,4310.15,4310.25
20090520,121200,4310.35,4310.35,4304.95,4304.95
20090520,121300,4306.15,4307.4,4297.4,4297.4
20090520,121400,4298.6,4301.6,4294.25,4295
20090520,121500,4295.3,4296.45,4291.85,4294.6
20090520,121600,4294.85,4295.55,4287.9,4287.9
20090520,121700,4287.9,4287.9,4277.15,4277.55
20090520,121800,4276.65,4276.65,4269.55,4270.1
20090520,121900,4270.45,4274.5,4266.7,4266.7
20090520,122000,4266.35,4271.55,4263.45,4271.55
20090520,122100,4270.65,4277.45,4269.75,4276.15
20090520,122200,4276.45,4284,4276.1,4283.7
20090520,122300,4284,4291.7,4284,4287.6
20090520,122400,4287.85,4289,4285.3,4288.35
20090520,122500,4287.85,4289.75,4285.75,4286.35
20090520,122600,4286.4,4289.95,4286,4287.65
20090520,122700,4288.15,4288.7,4283.35,4284
20090520,122800,4285,4285.1,4282.95,4284.45
20090520,122900,4284.35,4289.55,4284.35,4287.5
20090520,123000,4286.95,4287.2,4285.35,4286
20090520,123100,4286.35,4286.7,4279.7,4279.75
20090520,123200,4279.5,4281.25,4278.45,4279.8
20090520,123300,4280.15,4280.15,4276.9,4276.9
20090520,123400,4277.4,4277.4,4270.95,4270.95
20090520,123500,4271.25,4275.5,4270.45,4275.2
20090520,123600,4275.85,4279.4,4275.45,4278.1
20090520,123700,4278.85,4278.85,4275.2,4275.4
20090520,123800,4276.25,4284.8,4275.4,4284.8
20090520,123900,4284.4,4284.95,4283.55,4283.55
20090520,124000,4284.55,4285.1,4280.55,4280.55
20090520,124100,4280.05,4280.05,4275.7,4277.15
20090520,124200,4277.4,4279.3,4276.5,4276.55
20090520,124300,4276.65,4285.35,4275.2,4281.4
20090520,124400,4282.15,4285.7,4282.15,4282.9
20090520,124500,4283.05,4283.2,4278.7,4279.1
20090520,124600,4279.55,4282.1,4279.55,4281
20090520,124700,4281.3,4287.05,4281.3,4286.3
20090520,124800,4286.4,4288.1,4282.35,4282.75
20090520,124900,4282.45,4282.45,4276.05,4276.8
20090520,125000,4276.1,4276.75,4273.8,4274.25
20090520,125100,4273.9,4274.1,4270.5,4270.5
20090520,125200,4269.95,4277.55,4269.9,4277.55
20090520,125300,4277.6,4280.4,4277.6,4278.55
20090520,125400,4277.85,4278.65,4275.2,4275.75
20090520,125500,4275.2,4275.5,4272.6,4272.6
20090520,125600,4272.05,4272.05,4260.1,4260.3
20090520,125700,4260.4,4260.4,4258,4260.2
20090520,125800,4260.15,4262.4,4259.75,4261.75
20090520,125900,4261.7,4266.5,4258.1,4266
20090520,130000,4266.05,4266.85,4262.1,4262.15
20090520,130100,4262.2,4269.4,4262.2,4268.45
20090520,130200,4267.9,4273.05,4266.8,4271.25
20090520,130300,4270.8,4275.55,4268.95,4275.1
20090520,130400,4274.3,4283.15,4274.3,4281.75
20090520,130500,4281.25,4281.55,4275.8,4275.95
20090520,130600,4275.3,4276.35,4272.1,4275.3
20090520,130700,4275.4,4277.45,4272.35,4275.05
20090520,130800,4275.1,4283.3,4274.35,4282.65
20090520,130900,4282.35,4286.75,4282.35,4283.35
20090520,131000,4283.2,4283.2,4278.9,4278.9
20090520,131100,4278.6,4281.55,4278.6,4279.4
20090520,131200,4279.9,4283.3,4279.1,4281
20090520,131300,4281.4,4281.45,4277.75,4279.1
20090520,131400,4280.05,4285.25,4278.3,4284.3
20090520,131500,4284.25,4292.55,4282.95,4291.8
20090520,131600,4292.55,4308,4292.55,4308
20090520,131700,4306.65,4308.35,4301.8,4303.75
20090520,131800,4303.3,4306.85,4301.85,4304.85
20090520,131900,4304.55,4305.75,4302.35,4303.75
20090520,132000,4303.35,4303.65,4297.5,4299.7
20090520,132100,4299.85,4303,4298.1,4298.8
20090520,132200,4298.3,4298.8,4295.1,4295.8
20090520,132300,4295.7,4296.1,4291.05,4291.05
20090520,132400,4290.9,4296.9,4288.25,4295.8
20090520,132500,4294.95,4295.55,4289.95,4292.1
20090520,132600,4292.6,4294,4291.95,4292.15
20090520,132700,4291.9,4293.85,4291,4291
20090520,132800,4291.45,4291.95,4285.35,4285.35
20090520,132900,4288.4,4288.65,4282.45,4282.45
20090520,133000,4282.9,4283.85,4271.75,4272.15
20090520,133100,4272.5,4281,4271.65,4279.05
20090520,133200,4279.1,4284.05,4278.1,4284.05
20090520,133300,4283.55,4284.8,4280.25,4280.35
20090520,133400,4280.2,4283.3,4279.7,4282.15
20090520,133500,4282.5,4282.95,4281,4282.35
20090520,133600,4282.3,4291.85,4281.95,4289.95
20090520,133700,4290.5,4296.65,4288.8,4295.8
20090520,133800,4296.5,4296.5,4293,4293.85
20090520,133900,4293.4,4296.05,4291.9,4295.5
20090520,134000,4295.6,4296.7,4294.2,4294.85
20090520,134100,4293.35,4294,4292,4292
20090520,134200,4292.6,4295.9,4291.3,4291.3
20090520,134300,4291.5,4291.5,4285.65,4288.1
20090520,134400,4287.55,4291.3,4285.2,4285.55
20090520,134500,4284.65,4287.55,4284.65,4286.6
20090520,134600,4286.6,4286.6,4284.9,4285
20090520,134700,4285.2,4285.2,4281.65,4282.5
20090520,134800,4282.35,4282.4,4275.85,4276.2
20090520,134900,4276.5,4276.5,4257.95,4258.35
20090520,135000,4257.1,4261.55,4256.3,4261.55
20090520,135100,4262.3,4265.9,4262.3,4265.3
20090520,135200,4265.8,4270.6,4265.65,4270.6
20090520,135300,4270.65,4271.5,4269.35,4269.35
20090520,135400,4269.8,4270.35,4263.85,4264.2
20090520,135500,4263.65,4265.5,4263.15,4265.45
20090520,135600,4266.15,4266.15,4255.4,4256.6
20090520,135700,4256,4256.65,4253.15,4256.3
20090520,135800,4256.9,4263.7,4255.25,4263.35
20090520,135900,4264,4266.65,4263.55,4266.65
20090520,140000,4266.15,4266.15,4263.3,4265.7
20090520,140100,4265.35,4268.7,4265.35,4268.1
20090520,140200,4268.25,4268.95,4265.05,4265.75
20090520,140300,4265.7,4266.4,4262.05,4262.05
20090520,140400,4261.9,4265.6,4261.6,4264.55
20090520,140500,4264.75,4264.95,4262.1,4262.4
20090520,140600,4262.7,4264.7,4262.05,4264.6
20090520,140700,4264,4270.15,4263.15,4268.5
20090520,140800,4267.9,4268,4262.15,4262.75
20090520,140900,4262,4262.6,4260.85,4262.1
20090520,141000,4262.5,4264.5,4262.5,4264.45
20090520,141100,4263.75,4266.65,4263.75,4266.6
20090520,141200,4267.45,4270.75,4267.45,4270.75
20090520,141300,4269.45,4276.75,4269.45,4276.75
20090520,141400,4276.75,4283.25,4276.75,4282.95
20090520,141500,4282.7,4283.15,4279,4281.6
20090520,141600,4282.4,4293.2,4282.4,4293.2
20090520,141700,4293.25,4295.4,4289.5,4289.55
20090520,141800,4290.4,4291,4285.9,4289.45
20090520,141900,4289.3,4292.1,4289.05,4289.05
20090520,142000,4290.3,4293.9,4290.05,4293.25
20090520,142100,4293.7,4295.65,4288.95,4288.95
20090520,142200,4290.2,4293.65,4285.4,4286.65
20090520,142300,4286.25,4286.3,4279.55,4279.55
20090520,142400,4279.4,4283,4279.35,4280.5
20090520,142500,4281.2,4281.7,4278.3,4278.9
20090520,142600,4279.25,4279.5,4272.65,4272.65
20090520,142700,4272.2,4272.5,4266.95,4267.1
20090520,142800,4267.85,4278.3,4267.85,4277.15
20090520,142900,4277.75,4279.8,4275.3,4275.3
20090520,143000,4274.6,4276.3,4274.6,4275.95
20090520,143100,4275.95,4278.65,4271.7,4271.7
20090520,143200,4271.2,4273.15,4270.65,4272.25
20090520,143300,4271.65,4273.2,4271.3,4272.45
20090520,143400,4272.9,4284.85,4272.75,4284.7
20090520,143500,4285.35,4289.05,4285.35,4286.05
20090520,143600,4285.45,4285.45,4280.5,4280.5
20090520,143700,4280.75,4281.1,4276.35,4277.9
20090520,143800,4277.9,4277.9,4273.1,4274.8
20090520,143900,4274.35,4274.35,4269.2,4270.5
20090520,144000,4271.05,4274.65,4271.05,4273.65
20090520,144100,4273.5,4274.9,4271.9,4272.85
20090520,144200,4272.2,4272.2,4266.65,4266.8
20090520,144300,4266.85,4272.55,4266.4,4272.1
20090520,144400,4272.4,4274.1,4270.75,4271.3
20090520,144500,4270.85,4270.85,4264.6,4264.6
20090520,144600,4264.65,4268.55,4263.9,4267.35
20090520,144700,4267.2,4267.9,4263.6,4267.5
20090520,144800,4267.25,4267.5,4259.8,4261.95
20090520,144900,4261.05,4264.15,4259.5,4264.1
20090520,145000,4263.7,4266.9,4263.25,4266.55
20090520,145100,4265.8,4269,4265.8,4267.4
20090520,145200,4267.35,4267.35,4263.4,4265.15
20090520,145300,4265.2,4265.2,4260.05,4260.25
20090520,145400,4260.1,4261.25,4257.5,4257.5
20090520,145500,4257.65,4257.85,4244.9,4246.75
20090520,145600,4248,4251.25,4246.95,4250.05
20090520,145700,4251.15,4253.85,4251.15,4253.85
20090520,145800,4253.45,4258.7,4253.45,4257.6
20090520,145900,4257.9,4258.65,4254.4,4254.4
20090520,150000,4255.7,4255.7,4251.7,4255.4
20090520,150100,4255.5,4265.6,4255.5,4265.6
20090520,150200,4265.5,4266.9,4263.2,4263.2
20090520,150300,4263.75,4267.65,4263.15,4263.15
20090520,150400,4262.1,4269.7,4259.75,4269.7
20090520,150500,4268.35,4275.4,4268.35,4275.25
20090520,150600,4274.7,4275.35,4270.8,4270.9
20090520,150700,4271.5,4272.35,4266.8,4268.4
20090520,150800,4269.4,4271.8,4269.2,4271.15
20090520,150900,4273.4,4275.4,4272.2,4274.3
20090520,151000,4275.3,4282.95,4275.3,4282.95
20090520,151100,4283.7,4288.4,4283.15,4286.8
20090520,151200,4286.2,4287.75,4281.05,4281.05
20090520,151300,4280.3,4282.25,4276.5,4277.85
20090520,151400,4278.35,4278.35,4272,4275.1
20090520,151500,4278.7,4279.4,4274.45,4274.55
20090520,151600,4275.05,4275.05,4269.3,4269.3
20090520,151700,4269.7,4270.8,4267.45,4270.55
20090520,151800,4270.15,4270.15,4267.35,4268.3
20090520,151900,4268.5,4268.9,4263.9,4263.9
20090520,152000,4264.35,4265.4,4261.9,4262.2
20090520,152100,4263.85,4272.05,4263.55,4272.05
20090520,152200,4271.7,4272,4267.35,4267.45
20090520,152300,4267.55,4268.8,4265.65,4265.65
20090520,152400,4267.3,4269.7,4264.4,4266.2
20090520,152500,4266.9,4268.8,4264.85,4268.35
20090520,152600,4268.1,4268.1,4265.3,4266.4
20090520,152700,4267,4269.15,4266,4267.9
20090520,152800,4266.85,4269.15,4263.85,4263.85
20090520,152900,4263.5,4263.7,4261.7,4262.9
20090520,153000,4261.6,4263.1,4259.3,4262.35
20090520,153100,4261.8,4261.8,4259.7,4259.7
20090520,153200,4259.7,4270.3,4259.7,4270.3
20090521,095600,4270.3,4270.3,4251.05,4262.65
20090521,095700,4261.25,4265.05,4255.2,4256.25
20090521,095800,4253.5,4258.1,4253.1,4254.65
20090521,095900,4255.3,4256,4250.9,4251.6
20090521,100000,4250.95,4250.95,4242.2,4242.75
20090521,100100,4242.3,4253.35,4241.2,4253.35
20090521,100200,4253,4255.15,4252.35,4254.7
20090521,100300,4255.85,4260.6,4255.55,4256
20090521,100400,4256.35,4260.25,4255.6,4259.65
20090521,100500,4260.1,4263.8,4259.55,4260.4
20090521,100600,4259.8,4259.8,4255.8,4257.25
20090521,100700,4257.7,4261.3,4257.35,4261.3
20090521,100800,4261.65,4262.8,4254.9,4254.9
20090521,100900,4255.75,4256,4252.25,4252.25
20090521,101000,4251.75,4254.5,4246.55,4246.55
20090521,101100,4247.1,4249,4245.35,4247.6
20090521,101200,4247.85,4248.65,4243.25,4248.65
20090521,101300,4249.4,4255.1,4249.25,4254.7
20090521,101400,4255.05,4259.65,4254.65,4259.65
20090521,101500,4259.4,4259.4,4256.8,4258
20090521,101600,4258.3,4261.95,4258.3,4260.3
20090521,101700,4260.6,4267.2,4259.7,4266.55
20090521,101800,4266.9,4269.65,4266.3,4268.95
20090521,101900,4268.45,4268.45,4265.75,4268.2
20090521,102000,4268.1,4269.6,4264.65,4269.6
20090521,102100,4269.25,4270.2,4266.95,4267.15
20090521,102200,4266.55,4271.1,4266.55,4271.1
20090521,102300,4271.15,4272.1,4269.8,4270.2
20090521,102400,4270.25,4272.5,4270.05,4272.2
20090521,102500,4272.2,4272.4,4265,4265
20090521,102600,4264.8,4267.05,4263.65,4266.55
20090521,102700,4266.6,4270,4265.1,4269.8
20090521,102800,4269.65,4274.75,4269.65,4274.25
20090521,102900,4275,4276.7,4274.75,4275.65
20090521,103000,4276.05,4277,4274.45,4275.15
20090521,103100,4275.3,4277.45,4274.85,4277.45
20090521,103200,4277.7,4280.15,4276.9,4278.4
20090521,103300,4278.15,4278.3,4268.85,4268.9
20090521,103400,4268.55,4268.55,4261.8,4261.8
20090521,103500,4262.15,4262.15,4257.25,4257.25
20090521,103600,4257.3,4259.35,4257.3,4258
20090521,103700,4258.25,4262.25,4257.85,4260.95
20090521,103800,4260.9,4263.7,4260.6,4263.5
20090521,103900,4262.9,4263.5,4261.15,4261.15
20090521,104000,4259.95,4261.2,4259.7,4259.9
20090521,104100,4259.65,4260.9,4256.9,4256.9
20090521,104200,4256.7,4256.8,4251.95,4252.4
20090521,104300,4252.2,4252.2,4246.6,4247.25
20090521,104400,4247.3,4247.85,4244.8,4244.8
20090521,104500,4244.3,4247.3,4242.75,4247.05
20090521,104600,4246.3,4250.75,4246.2,4250.75
20090521,104700,4251.2,4253.7,4251.2,4253.7
20090521,104800,4253.5,4255.55,4252.4,4255.25
20090521,104900,4255.45,4256.05,4251.2,4251.55
20090521,105000,4251.15,4251.15,4247.7,4248.35
20090521,105100,4248.6,4249.8,4248.05,4248.95
20090521,105200,4248.55,4248.55,4242.2,4242.65
20090521,105300,4241.95,4241.95,4231.55,4232.9
20090521,105400,4233,4237.35,4233,4236
20090521,105500,4235.8,4241.05,4235.5,4240.8
20090521,105600,4239.75,4243.75,4239.75,4243.3
20090521,105700,4243.45,4246.65,4243.35,4244.75
20090521,105800,4244.9,4244.9,4243.25,4244
20090521,105900,4243.85,4245.5,4243.05,4243.65
20090521,110000,4243.45,4244.5,4241.1,4244.5
20090521,110100,4245.1,4251.45,4245,4251.1
20090521,110200,4250.35,4256.35,4250.35,4254.2
20090521,110300,4254.35,4256.5,4253.1,4255.45
20090521,110400,4255.4,4255.4,4250.3,4250.85
20090521,110500,4250.6,4254.55,4250.4,4254.55
20090521,110600,4255,4256.45,4252.2,4253.4
20090521,110700,4253.7,4254.3,4251.6,4252.8
20090521,110800,4251.4,4254.05,4248.5,4249.45
20090521,110900,4249.95,4251.6,4249.4,4251.6
20090521,111000,4251.05,4253.85,4251.05,4253.85
20090521,111100,4253.55,4256.3,4253.1,4256.3
20090521,111200,4256.55,4259,4256,4259
20090521,111300,4258.25,4261.65,4256.3,4261.65
20090521,111400,4262.35,4264.75,4262.25,4263.15
20090521,111500,4263.15,4264.2,4261.9,4264
20090521,111600,4264.35,4264.55,4261.75,4262.7
20090521,111700,4262.65,4263.4,4257.9,4258.5
20090521,111800,4257.2,4257.8,4255.3,4257.2
20090521,111900,4257.45,4261.15,4256.45,4260.15
20090521,112000,4260.05,4262.4,4259.75,4262.4
20090521,112100,4262.5,4264.3,4261.25,4262.6
20090521,112200,4262.1,4265.15,4261.6,4265.15
20090521,112300,4265.1,4265.65,4264.35,4264.45
20090521,112400,4264.9,4266.05,4264.2,4265.1
20090521,112500,4265.25,4268.85,4265.25,4268.75
20090521,112600,4268.65,4270.85,4267.55,4269.05
20090521,112700,4268.6,4272.2,4268.5,4271.2
20090521,112800,4271.2,4274.2,4271.2,4273.6
20090521,112900,4273.7,4274.15,4270.35,4270.35
20090521,113000,4269.25,4269.25,4265.75,4266.65
20090521,113100,4266.75,4266.75,4261.75,4261.85
20090521,113200,4262.05,4262.75,4258.5,4261.35
20090521,113300,4261.6,4265.1,4261.6,4264.55
20090521,113400,4264.6,4267.75,4264,4266
20090521,113500,4266.2,4268.5,4266.05,4266.7
20090521,113600,4266.7,4267.55,4265.9,4266.35
20090521,113700,4266.65,4268,4264.95,4268
20090521,113800,4267.25,4267.35,4262.85,4262.9
20090521,113900,4262,4262,4254.5,4256.35
20090521,114000,4256.4,4256.4,4254.1,4254.35
20090521,114100,4255.05,4257.7,4254.95,4256.05
20090521,114200,4256,4257.35,4253.9,4253.9
20090521,114300,4253.95,4257.85,4253.95,4257.75
20090521,114400,4257.7,4261.45,4257.7,4261
20090521,114500,4260.65,4263,4260.65,4262
20090521,114600,4261.8,4262.1,4260.35,4261.3
20090521,114700,4261.3,4264.35,4260.9,4260.95
20090521,114800,4261.2,4261.2,4253.85,4254.65
20090521,114900,4254.25,4256.25,4253.95,4254.1
20090521,115000,4254.3,4258.1,4254.3,4258.1
20090521,115100,4257.65,4262.05,4257.65,4260.5
20090521,115200,4259.9,4261.45,4258.7,4258.7
20090521,115300,4258,4263.5,4258,4263.5
20090521,115400,4263.4,4265.95,4262.85,4265.15
20090521,115500,4264.95,4268.25,4264.95,4268.25
20090521,115600,4267.95,4270.6,4267.95,4270
20090521,115700,4269.85,4270.2,4266,4266.15
20090521,115800,4266,4267.15,4264.65,4265.7
20090521,115900,4265.6,4267.05,4265,4266.5
20090521,120000,4266.1,4269.3,4265.9,4268.75
20090521,120100,4268,4270.1,4267.4,4270.1
20090521,120200,4269.35,4275.8,4269.35,4275.8
20090521,120300,4275.55,4282.1,4275.55,4282.05
20090521,120400,4282.1,4282.15,4280.55,4280.75
20090521,120500,4280.1,4280.2,4277.15,4277.85
20090521,120600,4277.6,4279.1,4277.25,4277.85
20090521,120700,4278.35,4281.7,4277.25,4280.95
20090521,120800,4281.4,4282,4280.45,4281.9
20090521,120900,4280.45,4285.65,4280.45,4285.45
20090521,121000,4284.8,4288,4284.8,4287.8
20090521,121100,4287.55,4289.7,4287.55,4289.7
20090521,121200,4289.55,4292.1,4289.55,4291.7
20090521,121300,4291.15,4296.85,4291.15,4296.4
20090521,121400,4296.65,4300.45,4296.4,4299.1
20090521,121500,4298.9,4302.65,4298.4,4301.9
20090521,121600,4301.9,4303.15,4299.7,4300.15
20090521,121700,4299.45,4299.8,4292.75,4293.05
20090521,121800,4293.05,4301.5,4292.55,4300
20090521,121900,4300.9,4300.9,4298.1,4299.05
20090521,122000,4299.15,4299.35,4295.3,4297.1
20090521,122100,4296.65,4302.3,4296.05,4302.15
20090521,122200,4302.65,4309.05,4302.65,4308.45
20090521,122300,4308.1,4308.4,4304.65,4306.9
20090521,122400,4306.7,4308,4305.7,4306.7
20090521,122500,4306.15,4307.2,4305.9,4305.9
20090521,122600,4306.85,4306.85,4304.65,4304.65
20090521,122700,4305.5,4306.7,4305.3,4306.25
20090521,122800,4305.85,4306.5,4303.9,4304.45
20090521,122900,4303.4,4303.4,4301.05,4301.2
20090521,123000,4301.35,4301.35,4297.85,4298.25
20090521,123100,4298.3,4299.4,4296,4296.5
20090521,123200,4296.3,4297.15,4293.45,4297.15
20090521,123300,4297.3,4300.2,4297.2,4299.45
20090521,123400,4299.6,4300.95,4299.35,4299.7
20090521,123500,4298.75,4300.35,4298.5,4299.2
20090521,123600,4299.05,4299.05,4297.05,4297.2
20090521,123700,4296.55,4297.5,4294.6,4295.15
20090521,123800,4295.75,4297.85,4294.95,4297.5
20090521,123900,4297.85,4298.9,4297.5,4298.05
20090521,124000,4297.05,4297.65,4294.35,4294.9
20090521,124100,4294.65,4295.7,4293.4,4293.4
20090521,124200,4293.45,4293.7,4289.85,4290.45
20090521,124300,4290.15,4290.2,4287.9,4289.35
20090521,124400,4290,4290,4283.6,4283.6
20090521,124500,4284.25,4287.25,4284,4286.35
20090521,124600,4286.25,4289.6,4286.25,4288.7
20090521,124700,4288.7,4292.65,4288.55,4292.65
20090521,124800,4292.8,4302.7,4292.8,4301.3
20090521,124900,4301,4301.15,4295.55,4295.55
20090521,125000,4295.9,4297.05,4295.15,4296.8
20090521,125100,4296.95,4297.7,4295.9,4296.1
20090521,125200,4296.05,4299.5,4296,4299.45
20090521,125300,4299.3,4299.3,4297.5,4297.95
20090521,125400,4297.95,4298.65,4296.75,4297.65
20090521,125500,4297.25,4297.95,4295.6,4297.4
20090521,125600,4296.85,4297.6,4295.55,4295.55
20090521,125700,4295.15,4295.3,4292.95,4292.95
20090521,125800,4292.15,4292.65,4288.8,4288.95
20090521,125900,4289.05,4293.7,4288.55,4293
20090521,130000,4292.95,4293.4,4288.95,4289.15
20090521,130100,4289.65,4292.85,4289.35,4292.2
20090521,130200,4292,4296.45,4292,4296.4
20090521,130300,4296.6,4297.35,4295.85,4297.35
20090521,130400,4297.35,4300.3,4297,4300.3
20090521,130500,4300.15,4303.2,4299.5,4303.2
20090521,130600,4302.5,4311.1,4302.5,4310
20090521,130700,4309.95,4313.7,4309.95,4313
20090521,130800,4313.1,4318,4312.1,4318
20090521,130900,4318.45,4318.7,4314.95,4314.95
20090521,131000,4313.05,4313.05,4307.55,4307.55
20090521,131100,4307.6,4308.05,4306.25,4306.4
20090521,131200,4305.6,4306.3,4303.2,4303.2
20090521,131300,4302.95,4304.5,4301.65,4301.75
20090521,131400,4300.65,4301.1,4290.7,4290.7
20090521,131500,4289.5,4291.05,4289,4290.4
20090521,131600,4291.2,4292.7,4289.2,4292.7
20090521,131700,4293.05,4296.05,4292.85,4295.8
20090521,131800,4295.65,4296.1,4293.35,4293.95
20090521,131900,4293.9,4294.35,4290.85,4290.85
20090521,132000,4291,4291.85,4279.2,4279.2
20090521,132100,4278.45,4278.45,4271.75,4273.85
20090521,132200,4273.7,4280.45,4273.7,4280.45
20090521,132300,4280.65,4286.1,4280.65,4283.6
20090521,132400,4282.65,4284.5,4279.95,4281.2
20090521,132500,4281.15,4281.8,4274.45,4274.45
20090521,132600,4273.5,4273.5,4266.7,4267.4
20090521,132700,4267.55,4270.25,4267.55,4269.25
20090521,132800,4268.8,4273.65,4268.8,4273.65
20090521,132900,4273.25,4276.1,4272.75,4275.75
20090521,133000,4275.4,4279.7,4275.4,4279.7
20090521,133100,4279.8,4279.8,4276.65,4277.45
20090521,133200,4277.05,4277.85,4273.2,4273.2
20090521,133300,4272.95,4273.4,4265.3,4266.25
20090521,133400,4266.95,4268.2,4264.9,4264.9
20090521,133500,4264.75,4272.85,4264.75,4270.55
20090521,133600,4270.8,4275.05,4270.15,4274.75
20090521,133700,4275.05,4283.15,4275.05,4280.8
20090521,133800,4280.65,4280.75,4276.85,4277.3
20090521,133900,4276.6,4277.7,4274.8,4277.7
20090521,134000,4277.95,4280.3,4277.8,4280
20090521,134100,4279.9,4280.45,4279.15,4280.45
20090521,134200,4280.3,4288.2,4280,4286.35
20090521,134300,4286.55,4293.5,4285.95,4286.1
20090521,134400,4286.1,4286.1,4281.6,4281.65
20090521,134500,4281.3,4281.3,4279.1,4280.1
20090521,134600,4281.25,4291.3,4280.6,4291.3
20090521,134700,4290.75,4290.75,4286.3,4287.25
20090521,134800,4287.1,4287.1,4283.15,4283.15
20090521,134900,4283.2,4284.75,4283.05,4283.05
20090521,135000,4280.95,4281.05,4275.65,4275.65
20090521,135100,4274.65,4275.5,4273.3,4273.7
20090521,135200,4273,4273,4263.25,4264.05
20090521,135300,4265.2,4266.3,4263.6,4265.2
20090521,135400,4265.6,4266.6,4263.45,4266.6
20090521,135500,4267.15,4268.45,4260.6,4260.6
20090521,135600,4260.05,4260.2,4256.05,4259.4
20090521,135700,4259.65,4261.1,4258.3,4258.45
20090521,135800,4257.55,4258.65,4254.65,4254.75
20090521,135900,4254.8,4255.35,4247.4,4247.4
20090521,140000,4247.1,4247.25,4233.95,4235.55
20090521,140100,4235.9,4239.1,4235.35,4239.1
20090521,140200,4238.45,4245.25,4238.45,4244.35
20090521,140300,4245.25,4249.4,4244.2,4248.95
20090521,140400,4247.85,4247.85,4237.65,4239.25
20090521,140500,4239.25,4241.85,4233.6,4235.4
20090521,140600,4235.55,4242.4,4235.55,4241.45
20090521,140700,4241.65,4245.1,4241.65,4244.3
20090521,140800,4244.2,4249.5,4244.2,4246.8
20090521,140900,4246.5,4248.95,4246.05,4246.05
20090521,141000,4245.85,4249.05,4245.35,4247.75
20090521,141100,4247.5,4252.3,4247.5,4252.3
20090521,141200,4251.3,4252.6,4251.25,4251.3
20090521,141300,4251.35,4251.35,4245.8,4246.7
20090521,141400,4246.6,4246.6,4243.35,4244.55
20090521,141500,4244.25,4245.65,4243.9,4245.35
20090521,141600,4245.4,4245.4,4237.15,4237.15
20090521,141700,4236.8,4237.4,4233.95,4235.25
20090521,141800,4235.25,4236.15,4234.8,4234.95
20090521,141900,4234.75,4235.6,4220.3,4221.1
20090521,142000,4221.7,4226.3,4221.7,4226.3
20090521,142100,4230.25,4232.3,4226.5,4227.45
20090521,142200,4227.05,4228.85,4225.8,4228.85
20090521,142300,4228.65,4234.6,4228.35,4234.3
20090521,142400,4234.8,4236.75,4231,4234.05
20090521,142500,4233.4,4234.2,4231.45,4231.75
20090521,142600,4231.15,4232.5,4228.6,4228.6
20090521,142700,4228.1,4228.25,4221.05,4221.6
20090521,142800,4220.25,4221.35,4217.75,4217.75
20090521,142900,4218.5,4218.75,4210.2,4210.65
20090521,143000,4210.45,4217.9,4210.4,4217.9
20090521,143100,4217.75,4222.5,4217.1,4222.05
20090521,143200,4221.25,4226.5,4221.25,4224.45
20090521,143300,4225.8,4227.55,4224.55,4224.55
20090521,143400,4223.85,4225.65,4222.55,4224.25
20090521,143500,4225.05,4229.1,4225,4228.05
20090521,143600,4227.9,4228.3,4223.05,4223.05
20090521,143700,4222.85,4222.85,4216.1,4216.55
20090521,143800,4216.8,4222.7,4215.55,4222.1
20090521,143900,4221.35,4223.1,4220.7,4222.2
20090521,144000,4222.55,4223.1,4221.65,4222.4
20090521,144100,4222.7,4224.8,4221.95,4224.8
20090521,144200,4225.1,4228.15,4225,4226.15
20090521,144300,4226.45,4227.3,4222.75,4222.75
20090521,144400,4222.8,4223.7,4221.6,4223.15
20090521,144500,4222.55,4222.75,4217.55,4217.55
20090521,144600,4217,4217,4208.7,4209.9
20090521,144700,4208.7,4209,4205.45,4206.45
20090521,144800,4206.5,4209.9,4206.5,4209.45
20090521,144900,4209.6,4209.6,4204.2,4205.3
20090521,145000,4205.4,4208.35,4205,4206.7
20090521,145100,4207.5,4209.3,4200,4200.4
20090521,145200,4200.35,4204.7,4199.55,4204.6
20090521,145300,4204.55,4213.6,4204.55,4213.6
20090521,145400,4213.4,4222.05,4213.4,4221.65
20090521,145500,4222.1,4223.35,4220.45,4221.6
20090521,145600,4221.6,4225.6,4220.75,4224.2
20090521,145700,4224.35,4224.4,4219.55,4221.1
20090521,145800,4222.05,4228.7,4222,4228.7
20090521,145900,4230,4235.7,4230,4233.55
20090521,150000,4232.65,4232.75,4227.8,4227.8
20090521,150100,4227.8,4229.45,4227.3,4227.95
20090521,150200,4227.9,4227.9,4220.2,4220.25
20090521,150300,4220.65,4222.4,4219.75,4219.75
20090521,150400,4219.65,4219.65,4214.7,4215.35
20090521,150500,4215.45,4215.45,4206.3,4206.75
20090521,150600,4207.1,4207.55,4203.45,4205.95
20090521,150700,4206.2,4207.8,4202.2,4207.75
20090521,150800,4207.65,4211.1,4207.6,4208.15
20090521,150900,4208.9,4208.9,4203.7,4206.15
20090521,151000,4206.6,4213.5,4206.2,4213.5
20090521,151100,4213.7,4215.25,4211.45,4211.95
20090521,151200,4211.05,4213.1,4210.6,4211.1
20090521,151300,4211.55,4212.65,4209.2,4209.6
20090521,151400,4208.7,4208.85,4205.1,4205.65
20090521,151500,4205.9,4208.55,4205.25,4207.65
20090521,151600,4207.7,4212.55,4206.95,4211.75
20090521,151700,4211.55,4214.85,4211.1,4213.05
20090521,151800,4213.7,4217.5,4213.7,4217.5
20090521,151900,4217.25,4218.2,4216.75,4216.75
20090521,152000,4216.7,4216.7,4212.2,4212.4
20090521,152100,4212.35,4212.95,4208.15,4211.7
20090521,152200,4213.75,4214.65,4211.95,4213.4
20090521,152300,4214.45,4215.05,4209.15,4209.85
20090521,152400,4209.35,4210.8,4207.95,4210.25
20090521,152500,4209.65,4210.45,4206.65,4207.4
20090521,152600,4208.3,4210.85,4207.1,4210
20090521,152700,4211.2,4214.4,4210.35,4213.45
20090521,152800,4213.45,4213.45,4210.7,4212.6
20090521,152900,4212.5,4213.9,4211.6,4211.6
20090521,153000,4212.1,4213.6,4210.05,4212.1
20090521,153100,4210.95,4210.95,4210.9,4210.9
20090522,095600,4210.9,4210.9,4186.15,4201.65
20090522,095700,4203.4,4203.4,4194.2,4199.4
20090522,095800,4200.15,4201.4,4196.85,4197.55
20090522,095900,4197.05,4206.25,4197.05,4206.25
20090522,100000,4205.15,4215.1,4205,4215.1
20090522,100100,4214.3,4216,4210.9,4211
20090522,100200,4210.55,4210.55,4204.3,4209
20090522,100300,4210.15,4215,4209.8,4215
20090522,100400,4215.35,4225.05,4215.35,4223.5
20090522,100500,4222.75,4223.05,4216.7,4222.1
20090522,100600,4223.15,4226.25,4222.15,4224.6
20090522,100700,4223.8,4226.85,4223.8,4225.45
20090522,100800,4225.3,4225.3,4220.5,4225.1
20090522,100900,4225.4,4232.55,4224.45,4231.4
20090522,101000,4230.9,4233.5,4230.1,4231.4
20090522,101100,4231.4,4231.65,4227.65,4227.65
20090522,101200,4227.1,4227.1,4222.45,4223.7
20090522,101300,4223.2,4223.2,4218.25,4218.75
20090522,101400,4218.65,4218.8,4215.75,4218.75
20090522,101500,4218.8,4220.4,4216.25,4216.85
20090522,101600,4216.8,4216.95,4212.55,4216.95
20090522,101700,4215.65,4217.65,4215,4215.6
20090522,101800,4214.3,4221.15,4214.15,4221.15
20090522,101900,4221.25,4222.35,4219.55,4219.75
20090522,102000,4220.35,4222.15,4220.05,4220.7
20090522,102100,4220.65,4222.35,4219.85,4221.2
20090522,102200,4222.2,4226.7,4222.2,4226.7
20090522,102300,4226.9,4231.1,4226.6,4230.15
20090522,102400,4230.05,4230.1,4225.85,4225.85
20090522,102500,4225.5,4225.5,4221.4,4221.45
20090522,102600,4222.4,4222.4,4220.45,4221.95
20090522,102700,4222.1,4229.4,4221.95,4228.8
20090522,102800,4229.25,4234.3,4228.9,4234.3
20090522,102900,4234.4,4235.1,4231.7,4232.7
20090522,103000,4232.85,4233.5,4231.65,4233.35
20090522,103100,4233.35,4234.05,4230.7,4232.65
20090522,103200,4233.45,4235.65,4232.7,4234.95
20090522,103300,4235.1,4236,4230.5,4230.5
20090522,103400,4230.1,4230.2,4224.6,4225.7
20090522,103500,4226.3,4226.3,4222.95,4223.6
20090522,103600,4222.9,4228.05,4222.9,4224.95
20090522,103700,4225.45,4228.55,4224.9,4227.75
20090522,103800,4228.4,4233.05,4227.7,4229.8
20090522,103900,4229.55,4230.55,4227.85,4228.25
20090522,104000,4228.15,4228.9,4227.1,4227.1
20090522,104100,4226.65,4227,4223.45,4223.55
20090522,104200,4223.1,4224.75,4222.65,4224.75
20090522,104300,4224.85,4226.8,4224.85,4226.1
20090522,104400,4226.65,4227.45,4225.75,4226.25
20090522,104500,4226.55,4227.15,4224.65,4226.7
20090522,104600,4227.25,4232.35,4227.25,4232.35
20090522,104700,4231.5,4233.65,4231.1,4232.1
20090522,104800,4232.45,4232.85,4231.5,4232.35
20090522,104900,4232.35,4234,4230.65,4230.75
20090522,105000,4230.9,4231.45,4229.25,4230.75
20090522,105100,4230.1,4230.1,4228.85,4229.55
20090522,105200,4229.1,4229.4,4226.05,4226.05
20090522,105300,4225.8,4225.95,4222.5,4223.55
20090522,105400,4223.3,4223.3,4219.5,4220.95
20090522,105500,4221.45,4221.45,4215.5,4215.5
20090522,105600,4214.65,4214.65,4207.9,4207.9
20090522,105700,4207.5,4211.9,4207.5,4211.45
20090522,105800,4211.55,4220,4211.4,4219.1
20090522,105900,4219.7,4220.1,4218,4218.8
20090522,110000,4218.3,4219.55,4218.05,4219.55
20090522,110100,4219.3,4220.75,4218.5,4218.85
20090522,110200,4218.95,4219.25,4215.3,4215.3
20090522,110300,4215.1,4215.1,4211.05,4211.05
20090522,110400,4211.1,4212.35,4210.4,4211.65
20090522,110500,4210.8,4213.75,4210.8,4212.5
20090522,110600,4212.3,4212.8,4200.85,4200.85
20090522,110700,4201.1,4204.8,4200.95,4204.6
20090522,110800,4204.65,4210.2,4204.65,4210.15
20090522,110900,4209.9,4210.7,4208.1,4208.1
20090522,111000,4207.3,4207.55,4201.8,4201.8
20090522,111100,4200.95,4202.1,4198.8,4199.75
20090522,111200,4198.6,4198.6,4189.15,4189.5
20090522,111300,4190,4193.55,4189.6,4193.55
20090522,111400,4192.9,4196.1,4192.5,4196.1
20090522,111500,4196.45,4201.05,4196.45,4201.05
20090522,111600,4201.1,4202.3,4198.95,4198.95
20090522,111700,4198.95,4198.95,4192.5,4192.5
20090522,111800,4192.4,4193.05,4190.15,4192.9
20090522,111900,4193.65,4197,4193.65,4197
20090522,112000,4197.25,4198.25,4196.25,4198.25
20090522,112100,4198.5,4200.5,4198.1,4198.1
20090522,112200,4197.65,4199.05,4193.9,4198.7
20090522,112300,4199.7,4204.55,4199.4,4204.55
20090522,112400,4204.95,4206.1,4204.3,4204.6
20090522,112500,4204.5,4207.15,4204.15,4206.9
20090522,112600,4206.65,4207.1,4203.95,4204.25
20090522,112700,4203.9,4204.5,4202,4202
20090522,112800,4201.95,4203.1,4201.25,4201.35
20090522,112900,4201.3,4201.75,4199.25,4199.25
20090522,113000,4199.15,4201.85,4199.15,4201.85
20090522,113100,4201.85,4203.05,4200.75,4202.8
20090522,113200,4202.45,4205.85,4202.45,4205.85
20090522,113300,4205.75,4206.05,4201.85,4202.45
20090522,113400,4203,4203,4195.85,4195.9
20090522,113500,4196.3,4196.3,4189.15,4189.95
20090522,113600,4189.4,4192.95,4189.4,4192.4
20090522,113700,4192.75,4192.75,4188,4188.4
20090522,113800,4188.4,4192.2,4187.75,4190.4
20090522,113900,4190.25,4195.25,4190.25,4194.35
20090522,114000,4193.9,4194.35,4175.4,4175.4
20090522,114100,4175.05,4177.6,4173.85,4177.6
20090522,114200,4177.55,4180.05,4177.55,4178.4
20090522,114300,4178.8,4181.85,4176.75,4181.65
20090522,114400,4181.3,4181.3,4178.9,4178.9
20090522,114500,4178.75,4178.75,4177.2,4178.65
20090522,114600,4178.65,4180.75,4178.65,4180.5
20090522,114700,4179.65,4183.65,4179.65,4182.4
20090522,114800,4181.8,4182.2,4175.4,4176.15
20090522,114900,4176.1,4176.7,4173.8,4173.8
20090522,115000,4173.8,4173.8,4170.9,4172.6
20090522,115100,4172.8,4176.95,4172.8,4176.95
20090522,115200,4176.7,4180.2,4176.5,4180
20090522,115300,4180.35,4180.95,4179.85,4179.85
20090522,115400,4179.4,4180.9,4177.75,4180.9
20090522,115500,4180.45,4181.25,4179.2,4180.3
20090522,115600,4180.3,4180.9,4176.9,4176.9
20090522,115700,4176.9,4176.9,4172.2,4172.2
20090522,115800,4171.85,4173.75,4171.85,4172.1
20090522,115900,4173.15,4174.35,4172,4173.35
20090522,120000,4173.25,4178.75,4173.25,4178.45
20090522,120100,4178.15,4180.15,4177.6,4179
20090522,120200,4179.45,4179.75,4176.9,4176.9
20090522,120300,4176.35,4176.6,4167.3,4167.3
20090522,120400,4166.95,4166.95,4163.15,4163.8
20090522,120500,4162.9,4167.5,4162.05,4165.85
20090522,120600,4165.2,4166.4,4162.95,4162.95
20090522,120700,4162.3,4162.3,4158.4,4158.5
20090522,120800,4157.45,4159.4,4156.15,4157.7
20090522,120900,4156.95,4158.9,4156.3,4158.8
20090522,121000,4159.05,4160.15,4158.1,4158.5
20090522,121100,4158.6,4161.8,4158.1,4161.35
20090522,121200,4161.4,4163.3,4161.4,4162.2
20090522,121300,4162.15,4167.05,4162.15,4166.25
20090522,121400,4166.55,4166.6,4163.8,4164.2
20090522,121500,4163.9,4166.25,4163.9,4165.35
20090522,121600,4165.4,4168.8,4165.4,4168.5
20090522,121700,4168.15,4173.9,4168.15,4173.9
20090522,121800,4173.8,4176.15,4173.2,4174.9
20090522,121900,4175.1,4175.65,4172.5,4172.5
20090522,122000,4172.45,4172.75,4168.65,4169.5
20090522,122100,4168.8,4172.2,4167.95,4172.2
20090522,122200,4172.2,4179.05,4172.2,4179.05
20090522,122300,4178.8,4179.15,4176.6,4177.75
20090522,122400,4176.65,4176.65,4173.7,4173.7
20090522,122500,4173.5,4176.6,4172.7,4176.6
20090522,122600,4176.85,4177.7,4175.95,4175.95
20090522,122700,4175.65,4175.65,4173.2,4173.2
20090522,122800,4173.3,4174.85,4172.75,4173.9
20090522,122900,4174.4,4177.25,4173.3,4177.25
20090522,123000,4178.75,4188.6,4177.85,4188.6
20090522,123100,4185.25,4191.65,4185.25,4190.9
20090522,123200,4190.5,4198.2,4190.5,4197.85
20090522,123300,4197.95,4199.75,4193.25,4199.7
20090522,123400,4198.6,4206.15,4198.6,4205.65
20090522,123500,4205.35,4205.35,4198.15,4198.45
20090522,123600,4198,4199.05,4194.35,4195.9
20090522,123700,4195.75,4205.2,4195.75,4199.55
20090522,123800,4199.7,4207.1,4198.05,4207.1
20090522,123900,4205.3,4210.1,4205.3,4207.5
20090522,124000,4208.6,4212.5,4206.15,4211.85
20090522,124100,4211.75,4212,4204,4204.4
20090522,124200,4204.5,4205.9,4201.5,4205.9
20090522,124300,4205.9,4209.8,4205.9,4209.7
20090522,124400,4209.75,4210.35,4207.8,4208.35
20090522,124500,4208.45,4208.45,4205.35,4206.45
20090522,124600,4206,4208.7,4204.6,4205.95
20090522,124700,4205.7,4205.7,4201.3,4202.25
20090522,124800,4204,4206.05,4203.1,4203.25
20090522,124900,4203.45,4203.45,4199.55,4202.55
20090522,125000,4202.2,4207.1,4201.4,4206.7
20090522,125100,4207.65,4215.8,4207.55,4214.75
20090522,125200,4215,4217.15,4213.65,4214.15
20090522,125300,4214.5,4215.5,4210.35,4210.35
20090522,125400,4209.8,4210.7,4206.3,4206.4
20090522,125500,4205.95,4209.35,4204.3,4209.35
20090522,125600,4209.6,4209.6,4201.85,4202.4
20090522,125700,4202.35,4206.1,4202.35,4204.25
20090522,125800,4203.55,4204.5,4202.1,4202.1
20090522,125900,4201.9,4203.7,4201.5,4201.5
20090522,130000,4201.45,4204,4201.45,4203.95
20090522,130100,4203.5,4203.5,4189.5,4189.9
20090522,130200,4189.3,4198.65,4188.3,4197.15
20090522,130300,4197.9,4199.8,4197.9,4199.5
20090522,130400,4199.75,4200.45,4196,4196
20090522,130500,4196,4196,4192.25,4192.25
20090522,130600,4192.55,4196.1,4190,4193.75
20090522,130700,4194.2,4195.6,4193.05,4193.05
20090522,130800,4193,4197.1,4192.6,4196.9
20090522,130900,4196.4,4197.3,4195.45,4196.1
20090522,131000,4196.15,4197.45,4194.5,4195.65
20090522,131100,4195.1,4197.3,4191.85,4195.05
20090522,131200,4195.05,4195.75,4193.45,4195.2
20090522,131300,4194.6,4195.5,4192.7,4192.7
20090522,131400,4192.45,4197.25,4191.2,4196.7
20090522,131500,4196.75,4197.75,4196.2,4197.05
20090522,131600,4197.5,4202.5,4197.5,4201.95
20090522,131700,4202.7,4208.25,4202.7,4205.4
20090522,131800,4206.55,4206.9,4205.25,4206.4
20090522,131900,4206.25,4207.95,4206.25,4207.1
20090522,132000,4207.2,4212.35,4207.05,4211.4
20090522,132100,4211.65,4216.4,4211.5,4214.3
20090522,132200,4213.6,4221.1,4213.4,4220.45
20090522,132300,4221.1,4222.55,4220.3,4220.45
20090522,132400,4220.15,4221.6,4219.4,4219.9
20090522,132500,4219.35,4219.35,4214,4214.3
20090522,132600,4213.75,4216.7,4213.55,4216.15
20090522,132700,4216.35,4216.7,4213.65,4215.5
20090522,132800,4216.1,4218.95,4214.4,4217.65
20090522,132900,4218.25,4221.55,4218.25,4221.55
20090522,133000,4220.8,4224.7,4220.2,4224.55
20090522,133100,4224.75,4225.5,4221.7,4221.8
20090522,133200,4220.85,4221.55,4216.5,4216.5
20090522,133300,4216.6,4216.6,4214.65,4215.75
20090522,133400,4215.9,4216.55,4214.4,4214.4
20090522,133500,4215,4217.45,4214.25,4217.45
20090522,133600,4217.7,4221.05,4217.55,4221.05
20090522,133700,4221.1,4221.1,4216.75,4217.05
20090522,133800,4217.05,4221.15,4217,4221.15
20090522,133900,4222.15,4228.45,4221.65,4228.45
20090522,134000,4228.8,4237.05,4228.8,4234.85
20090522,134100,4235.15,4235.15,4230.55,4230.8
20090522,134200,4231.5,4234.95,4230.35,4234
20090522,134300,4233.1,4234.7,4232.25,4234.45
20090522,134400,4233.7,4234.15,4230.65,4231.65
20090522,134500,4230.65,4231,4225.55,4226.7
20090522,134600,4226.7,4237.1,4226.55,4237.1
20090522,134700,4236.95,4240.35,4236.85,4237.35
20090522,134800,4236.8,4237.25,4235.2,4235.25
20090522,134900,4235.25,4240.3,4235.25,4236.05
20090522,135000,4235.4,4241.4,4235.4,4240.25
20090522,135100,4240.8,4240.8,4236.1,4236.1
20090522,135200,4236.15,4242.9,4235.8,4242.35
20090522,135300,4242.7,4243.4,4241.75,4241.75
20090522,135400,4241.9,4243.25,4238.3,4238.65
20090522,135500,4238.6,4238.85,4235,4235
20090522,135600,4234.85,4237,4233.7,4236.85
20090522,135700,4238.25,4240.8,4237.05,4238.15
20090522,135800,4238.75,4242.6,4238.75,4242.6
20090522,135900,4243.65,4244.65,4242.25,4243
20090522,140000,4241.4,4241.4,4234.8,4235.35
20090522,140100,4234.45,4234.45,4230.2,4230.55
20090522,140200,4230.55,4230.55,4224.45,4225.1
20090522,140300,4225.35,4231.4,4224.8,4231.4
20090522,140400,4231.4,4236.95,4231.4,4235.5
20090522,140500,4234.95,4235.1,4231.7,4235.1
20090522,140600,4235.25,4238.55,4234.6,4238.4
20090522,140700,4238.35,4239.4,4236.35,4239.4
20090522,140800,4239.25,4243.4,4238.75,4240.6
20090522,140900,4240.55,4244,4240.55,4244
20090522,141000,4243.95,4243.95,4239.65,4239.65
20090522,141100,4239.95,4240.2,4237.8,4238.8
20090522,141200,4237.7,4242.35,4236.7,4236.9
20090522,141300,4236.4,4236.65,4229.05,4229.15
20090522,141400,4229,4230.65,4228.45,4230.65
20090522,141500,4230.75,4233.45,4227.45,4227.45
20090522,141600,4227.45,4234.45,4226.7,4234.45
20090522,141700,4234.65,4238.05,4233.2,4233.2
20090522,141800,4232.3,4234.9,4226.1,4226.1
20090522,141900,4224.65,4224.65,4218.55,4218.8
20090522,142000,4218.35,4225.2,4218.35,4225.1
20090522,142100,4225.05,4226.7,4220.6,4221.1
20090522,142200,4221,4230.35,4220.9,4230.35
20090522,142300,4229.05,4233.8,4228.6,4228.6
20090522,142400,4228,4229.5,4225.4,4226.85
20090522,142500,4227.4,4229.95,4225.95,4225.95
20090522,142600,4225.95,4234.65,4225.8,4233.05
20090522,142700,4233.55,4233.55,4228.65,4231.7
20090522,142800,4232,4234.55,4230.8,4231.1
20090522,142900,4230.7,4231.35,4229.35,4229.8
20090522,143000,4229.3,4231.15,4226.55,4231.15
20090522,143100,4231.2,4232.4,4230.7,4232.35
20090522,143200,4232.7,4241.3,4232.7,4241.2
20090522,143300,4241.1,4242.3,4236.55,4237.15
20090522,143400,4237,4245.55,4237,4245.55
20090522,143500,4245.7,4248,4245.3,4246.9
20090522,143600,4246.75,4247.35,4239.85,4239.85
20090522,143700,4239.75,4242.2,4239.1,4240.2
20090522,143800,4239.85,4243.55,4239.5,4241.95
20090522,143900,4242.1,4243.8,4239.65,4243.6
20090522,144000,4243.1,4243.15,4241.05,4241.25
20090522,144100,4240.7,4241.9,4238.1,4238.15
20090522,144200,4237.6,4239,4237.3,4237.3
20090522,144300,4237.35,4237.35,4226,4226
20090522,144400,4225.8,4227.25,4224.6,4226.5
20090522,144500,4226.8,4232.1,4225.6,4231.7
20090522,144600,4232,4233.15,4231.5,4232.75
20090522,144700,4232.4,4233.6,4231.9,4232.1
20090522,144800,4232.1,4232.35,4229.85,4230.5
20090522,144900,4230.95,4239.6,4230.9,4237.8
20090522,145000,4237.85,4240.85,4237.05,4239.55
20090522,145100,4239.7,4244.25,4239.4,4242.85
20090522,145200,4243,4243.7,4239.35,4239.35
20090522,145300,4238.95,4238.95,4235,4235.4
20090522,145400,4235.3,4235.75,4232.5,4234.15
20090522,145500,4234.55,4235.65,4233.2,4234.85
20090522,145600,4234.4,4234.9,4231.1,4232.15
20090522,145700,4231.5,4234.7,4228.95,4229.05
20090522,145800,4229.35,4230.1,4227.6,4227.6
20090522,145900,4227.55,4231.05,4225.5,4231.05
20090522,150000,4231,4233.05,4230.15,4233.05
20090522,150100,4232.9,4237.85,4232.85,4237.55
20090522,150200,4237.65,4238.9,4236.05,4238.9
20090522,150300,4239.1,4240,4239.1,4239.3
20090522,150400,4239.65,4246.65,4239.1,4245.5
20090522,150500,4245.7,4245.7,4241.85,4243.9
20090522,150600,4244.2,4246.85,4244.2,4246.45
20090522,150700,4246.45,4248.85,4245.95,4246.45
20090522,150800,4246.1,4247.95,4244.75,4244.75
20090522,150900,4244.8,4245.4,4242.1,4242.75
20090522,151000,4242.85,4244,4238.85,4239.45
20090522,151100,4239.6,4240.75,4238.35,4240.5
20090522,151200,4239.75,4241.9,4238.35,4240.7
20090522,151300,4240.55,4241.95,4237.4,4237.6
20090522,151400,4238.4,4239,4236.45,4238
20090522,151500,4238.6,4239.35,4236.2,4236.2
20090522,151600,4237.15,4237.15,4231.7,4232.45
20090522,151700,4232.25,4233.35,4229.65,4230
20090522,151800,4229.4,4232.25,4229.4,4231.65
20090522,151900,4231.6,4235.3,4231.6,4234.7
20090522,152000,4234.55,4239.45,4234.55,4236.05
20090522,152100,4236.75,4236.95,4233.45,4233.6
20090522,152200,4234.05,4239.2,4233.7,4237.55
20090522,152300,4237.6,4241.25,4237.3,4239.1
20090522,152400,4239.05,4242.05,4239.05,4240.9
20090522,152500,4242.1,4242.1,4238.5,4238.5
20090522,152600,4238.8,4239.75,4236.95,4236.95
20090522,152700,4237.2,4237.95,4233.5,4233.95
20090522,152800,4233.2,4233.65,4230.55,4230.65
20090522,152900,4231.05,4233.25,4230.3,4232.65
20090522,153000,4233.2,4234.65,4230.55,4231.45
20090522,153100,4232.05,4233.15,4232.05,4233.15
20090522,153200,4233.15,4238.5,4233.15,4238.5
end of data