Nifty Intraday (Week) Data - 25 May 2009 to 29 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 :
20090525,095600,4238.5,4268.15,4238.5,4247.45
20090525,095700,4247.5,4247.5,4236.5,4239.25
20090525,095800,4238.75,4246.95,4232.8,4232.8
20090525,095900,4232.6,4241.6,4231.65,4241.25
20090525,100000,4241.7,4245.95,4239.6,4239.8
20090525,100100,4240.35,4242,4237.85,4238.9
20090525,100200,4238.8,4247.3,4238.7,4245.2
20090525,100300,4244.75,4247.35,4242.2,4242.45
20090525,100400,4242.5,4243.7,4239.4,4239.4
20090525,100500,4239,4239.95,4234.9,4239.75
20090525,100600,4239.35,4239.4,4233.55,4234.05
20090525,100700,4233.55,4240.2,4232.85,4239.1
20090525,100800,4238.65,4244.05,4238.45,4243.7
20090525,100900,4243.65,4244.2,4242.3,4242.6
20090525,101000,4242.45,4242.45,4238,4238.45
20090525,101100,4238.5,4238.85,4229.7,4229.7
20090525,101200,4230.25,4231.4,4228.55,4230.85
20090525,101300,4231.1,4231.1,4226.05,4226.6
20090525,101400,4226.05,4226.05,4211.2,4211.2
20090525,101500,4211.8,4217.75,4211.8,4217
20090525,101600,4217.05,4220.55,4215.9,4220.55
20090525,101700,4221,4224.7,4221,4224.7
20090525,101800,4225.8,4228.1,4225.8,4226.35
20090525,101900,4226.5,4226.85,4223.3,4223.9
20090525,102000,4225.05,4228.4,4225.05,4228.4
20090525,102100,4228.65,4231.05,4228.55,4230
20090525,102200,4229.65,4230.4,4227.25,4227.55
20090525,102300,4227.3,4230.1,4226.85,4230.1
20090525,102400,4229.6,4231.7,4229.6,4230.85
20090525,102500,4229.75,4232.45,4229.55,4231.85
20090525,102600,4231.6,4234.5,4231.6,4232.85
20090525,102700,4233,4233,4227.9,4227.9
20090525,102800,4227.7,4227.7,4225.3,4225.3
20090525,102900,4225.45,4225.45,4221.65,4222.35
20090525,103000,4221.85,4224.15,4221.85,4222.65
20090525,103100,4222.05,4222.8,4220.75,4221.05
20090525,103200,4220.95,4224.6,4220.95,4224.4
20090525,103300,4224.45,4227.35,4224.45,4226.35
20090525,103400,4226.35,4228.15,4226.35,4228.15
20090525,103500,4228.1,4229.2,4227.3,4227.9
20090525,103600,4228.15,4229.4,4227.05,4229.25
20090525,103700,4229.4,4229.9,4227.85,4227.85
20090525,103800,4227.4,4228,4226.4,4228
20090525,103900,4228.1,4228.1,4223.7,4223.7
20090525,104000,4223.55,4223.55,4221.25,4222.7
20090525,104100,4223.05,4223.05,4215.05,4217.15
20090525,104200,4217.3,4217.3,4210.1,4210.7
20090525,104300,4210.9,4210.9,4208.6,4210.2
20090525,104400,4210.4,4213.9,4210.4,4213.85
20090525,104500,4213.7,4213.9,4211.5,4213.55
20090525,104600,4213.85,4217.3,4213.85,4217.3
20090525,104700,4216.8,4218,4216.15,4218
20090525,104800,4217.55,4219.25,4217.45,4219.15
20090525,104900,4218.85,4222.65,4218.8,4221.7
20090525,105000,4221.35,4221.9,4220.55,4221.7
20090525,105100,4221.4,4222.25,4220.65,4221.9
20090525,105200,4221.7,4221.9,4220.5,4220.5
20090525,105300,4220.25,4223.2,4220.25,4222.25
20090525,105400,4222.5,4222.5,4221,4221.75
20090525,105500,4221.55,4226.25,4221.1,4226.25
20090525,105600,4226.2,4227.65,4225.15,4227.35
20090525,105700,4227.05,4228.3,4226.2,4227.25
20090525,105800,4227.05,4228.2,4226.65,4226.7
20090525,105900,4226.65,4227.75,4225.85,4226.2
20090525,110000,4226.1,4226.8,4225.4,4225.65
20090525,110100,4225.75,4225.75,4223.05,4223.3
20090525,110200,4223.4,4224.7,4222.35,4224.7
20090525,110300,4224.65,4227.75,4224.65,4226.9
20090525,110400,4227.4,4229.85,4227.4,4227.95
20090525,110500,4228.5,4230.95,4228.15,4230.45
20090525,110600,4230.75,4232.15,4230.3,4230.85
20090525,110700,4230.9,4232.3,4230.6,4231.9
20090525,110800,4232.2,4235.8,4231.6,4235.8
20090525,110900,4235.65,4236.15,4233.9,4233.9
20090525,111000,4234.3,4236.2,4232.4,4233.85
20090525,111100,4233.7,4234.6,4232.45,4232.8
20090525,111200,4233.1,4235,4232.65,4235
20090525,111300,4235,4236.45,4234.5,4236.45
20090525,111400,4236.75,4238,4236.05,4236.05
20090525,111500,4236.15,4236.65,4234.55,4234.55
20090525,111600,4234.4,4236.4,4234.4,4235.6
20090525,111700,4235.4,4237.4,4234.8,4237.4
20090525,111800,4237.4,4241.25,4237.4,4240.4
20090525,111900,4240.25,4241.9,4239.95,4241.75
20090525,112000,4241.55,4243.5,4241.4,4242.15
20090525,112100,4242.65,4244.6,4242.35,4244.15
20090525,112200,4243.7,4249.1,4243.6,4248.3
20090525,112300,4248.1,4250.1,4247.6,4249.55
20090525,112400,4249.95,4250.85,4249.25,4249.8
20090525,112500,4249.65,4253,4249.65,4251.95
20090525,112600,4252.1,4255.5,4252,4253.25
20090525,112700,4253.25,4254.55,4251.3,4252.45
20090525,112800,4252,4255.5,4251.85,4255.15
20090525,112900,4254.7,4259.45,4254.7,4258.55
20090525,113000,4258.5,4260.7,4258.5,4259.95
20090525,113100,4260.2,4261.65,4259.15,4261.5
20090525,113200,4261.05,4261.25,4259.75,4259.75
20090525,113300,4259.25,4259.5,4254.4,4254.4
20090525,113400,4254.75,4254.75,4251.25,4251.25
20090525,113500,4251.8,4251.8,4249.8,4250.3
20090525,113600,4249.85,4251.15,4249.6,4251.15
20090525,113700,4251.05,4254.55,4251.05,4254.55
20090525,113800,4254.5,4256.15,4254.5,4254.85
20090525,113900,4254.55,4258.25,4254.55,4258.25
20090525,114000,4258.3,4261.55,4258.3,4260.25
20090525,114100,4260.5,4264.1,4259.85,4261.65
20090525,114200,4261.95,4263.3,4261.5,4263.25
20090525,114300,4263.6,4265.15,4263.35,4264.85
20090525,114400,4264.55,4265.8,4263.85,4265.4
20090525,114500,4264.7,4265.35,4264,4265.3
20090525,114600,4265.35,4267.45,4265.3,4267.15
20090525,114700,4267.3,4268.35,4266.35,4266.35
20090525,114800,4266.6,4266.6,4265.15,4265.5
20090525,114900,4265.65,4265.75,4264.7,4264.7
20090525,115000,4264.3,4264.4,4259.6,4260.05
20090525,115100,4259.4,4259.45,4258.2,4258.45
20090525,115200,4258.35,4259.8,4258.35,4259.35
20090525,115300,4258.85,4262.95,4258.3,4262.9
20090525,115400,4262.8,4265.05,4262.8,4264.75
20090525,115500,4264.5,4265.8,4263.65,4265.8
20090525,115600,4265.6,4269.3,4265.5,4266.25
20090525,115700,4266.05,4266.05,4261.85,4261.85
20090525,115800,4262.25,4262.35,4259.35,4259.35
20090525,115900,4258.7,4260.25,4258.45,4260.25
20090525,120000,4260.1,4261.25,4259.2,4260.65
20090525,120100,4260.7,4264.6,4260.1,4264.6
20090525,120200,4263.8,4266.15,4263.1,4266.05
20090525,120300,4266.1,4266.85,4265.3,4265.6
20090525,120400,4265.8,4266.05,4263.35,4263.65
20090525,120500,4263.5,4264,4261.95,4261.95
20090525,120600,4262.2,4262.4,4259.4,4259.8
20090525,120700,4260.1,4260.8,4259.55,4260.1
20090525,120800,4260.2,4261,4259.3,4259.35
20090525,120900,4259.05,4259.05,4255.05,4255.15
20090525,121000,4255.05,4255.45,4250.85,4251.15
20090525,121100,4251.25,4251.25,4249.45,4251.25
20090525,121200,4251.1,4254.25,4250.65,4253.95
20090525,121300,4253.85,4256.1,4253.35,4256.1
20090525,121400,4256,4257,4255.5,4256.45
20090525,121500,4256.15,4256.95,4255.15,4255.55
20090525,121600,4255.2,4257.05,4254.7,4255.35
20090525,121700,4255.35,4256.15,4253.5,4253.5
20090525,121800,4253.4,4255.9,4248.9,4249.5
20090525,121900,4249.15,4251.15,4248.55,4249.45
20090525,122000,4249.7,4250.95,4247.9,4248.7
20090525,122100,4248.75,4253.2,4248.75,4253.2
20090525,122200,4252.85,4256.6,4252.55,4254.75
20090525,122300,4254.45,4255.75,4254.2,4254.45
20090525,122400,4254.8,4258.85,4254.8,4257.75
20090525,122500,4257.5,4260.9,4257.5,4258.1
20090525,122600,4257.95,4259.2,4257.55,4258.85
20090525,122700,4258.35,4259.25,4257.1,4257.75
20090525,122800,4258,4261.65,4258,4261.25
20090525,122900,4261.5,4264.2,4261.5,4263.85
20090525,123000,4264.1,4266.2,4264.1,4265
20090525,123100,4265.15,4266.4,4264.8,4265.3
20090525,123200,4265.05,4265.05,4263.25,4263.25
20090525,123300,4263.05,4263.4,4261.8,4263
20090525,123400,4263.05,4265.4,4262.75,4265.4
20090525,123500,4265.25,4266.6,4265.25,4265.4
20090525,123600,4265.8,4265.8,4263.1,4263.8
20090525,123700,4263.45,4265.05,4263.15,4264.95
20090525,123800,4264.7,4266.95,4264.7,4266.95
20090525,123900,4267,4268.9,4266.3,4266.6
20090525,124000,4266.95,4267.6,4262.9,4263.5
20090525,124100,4262.85,4262.85,4259,4259
20090525,124200,4259.05,4259.15,4257.75,4258
20090525,124300,4258.15,4258.7,4257.6,4257.6
20090525,124400,4257.5,4257.55,4256.1,4256.6
20090525,124500,4256.65,4257,4255.4,4255.5
20090525,124600,4255.35,4256.45,4253.75,4253.75
20090525,124700,4253.35,4254.9,4253.15,4254.4
20090525,124800,4254.4,4254.4,4249.8,4249.8
20090525,124900,4249.55,4249.9,4241.75,4243.35
20090525,125000,4242.85,4246.7,4242.85,4246.7
20090525,125100,4246.95,4250.7,4246.7,4250.7
20090525,125200,4251.1,4255.4,4251.1,4254.45
20090525,125300,4254.85,4256.4,4253.45,4253.45
20090525,125400,4252.7,4255.3,4252.7,4253.5
20090525,125500,4254.05,4257.35,4254.05,4256.65
20090525,125600,4256.8,4260.6,4256.8,4260.6
20090525,125700,4260.65,4262.15,4258.45,4258.45
20090525,125800,4260.9,4262.25,4255.9,4255.9
20090525,125900,4255.95,4257.6,4251.85,4251.95
20090525,130000,4251.25,4253.2,4250.25,4250.65
20090525,130100,4250.35,4252.4,4242.95,4243.3
20090525,130200,4242.9,4245.7,4242.25,4243.45
20090525,130300,4243.65,4245.9,4243.5,4244
20090525,130400,4244.7,4248.1,4244.7,4246.2
20090525,130500,4246.45,4251.05,4246.45,4250.55
20090525,130600,4250.8,4252.25,4250.3,4250.6
20090525,130700,4250.6,4250.6,4247.2,4247.95
20090525,130800,4247.3,4247.3,4239.4,4239.4
20090525,130900,4239.35,4239.9,4234.4,4235.05
20090525,131000,4234.85,4238.9,4232.4,4232.4
20090525,131100,4232.6,4235.45,4231.3,4233
20090525,131200,4233.55,4239.6,4233.55,4239.2
20090525,131300,4239.7,4242.3,4239.65,4240.95
20090525,131400,4241.15,4243.2,4240.3,4241
20090525,131500,4241.25,4243.1,4240.6,4240.9
20090525,131600,4241.4,4245.8,4241.4,4243.65
20090525,131700,4244.05,4248.1,4239.2,4239.2
20090525,131800,4239.15,4239.15,4235.55,4235.8
20090525,131900,4235.7,4239.3,4235.35,4237.7
20090525,132000,4237.75,4244.45,4237.75,4241.45
20090525,132100,4240.9,4240.9,4235.95,4235.95
20090525,132200,4235.9,4238.2,4234.3,4235.05
20090525,132300,4235.45,4243.65,4235.45,4239.5
20090525,132400,4239.05,4241.35,4238.05,4239.75
20090525,132500,4239.5,4239.5,4230.35,4230.35
20090525,132600,4230.4,4233.15,4230.4,4233.15
20090525,132700,4233.1,4235.45,4232.75,4233.05
20090525,132800,4233.7,4238.75,4225.75,4225.75
20090525,132900,4225.9,4227.45,4220.15,4220.75
20090525,133000,4221.45,4228.5,4221.05,4227.8
20090525,133100,4228.55,4232.6,4227.05,4227.05
20090525,133200,4227.35,4228.55,4226,4228.2
20090525,133300,4228.7,4232.15,4228.7,4232.1
20090525,133400,4231.95,4234.5,4231.95,4233.65
20090525,133500,4233.75,4238.65,4233.2,4233.4
20090525,133600,4232.8,4233.6,4231,4231.2
20090525,133700,4233,4233,4230.6,4230.65
20090525,133800,4230.7,4233.65,4230.7,4232.95
20090525,133900,4232.95,4237,4232.95,4236.7
20090525,134000,4236.7,4240.85,4236.7,4238.8
20090525,134100,4238.95,4241.6,4237.6,4237.6
20090525,134200,4237.45,4237.65,4234.05,4234.05
20090525,134300,4234.05,4234.05,4231.7,4232.4
20090525,134400,4232.55,4234.85,4232.55,4234.6
20090525,134500,4234.55,4234.8,4233.6,4234.8
20090525,134600,4234.75,4236.05,4234.75,4235.1
20090525,134700,4235.9,4237.2,4234.95,4234.95
20090525,134800,4234.8,4235,4229.45,4229.45
20090525,134900,4228.95,4228.95,4225.45,4225.65
20090525,135000,4226.05,4227.45,4225.55,4227.2
20090525,135100,4227.35,4230.15,4226.7,4227.9
20090525,135200,4227.5,4227.85,4219.15,4219.15
20090525,135300,4219,4221.85,4218.7,4221.6
20090525,135400,4221.75,4222.4,4218.05,4218.05
20090525,135500,4217.95,4217.95,4206.95,4206.95
20090525,135600,4208.1,4210.35,4205.2,4209.85
20090525,135700,4210.55,4214.65,4210.35,4213.85
20090525,135800,4212.65,4217.2,4211.95,4215.75
20090525,135900,4215.7,4215.7,4212.65,4215
20090525,140000,4215.2,4218.35,4214.9,4216.8
20090525,140100,4216.95,4219.1,4216.7,4218.6
20090525,140200,4219.1,4220.75,4218.4,4218.6
20090525,140300,4218.45,4218.45,4214.4,4214.4
20090525,140400,4214.4,4214.75,4213.35,4213.7
20090525,140500,4213.75,4215.1,4213.75,4214.05
20090525,140600,4214.3,4215.2,4213.25,4213.6
20090525,140700,4213.8,4216.1,4213.05,4216.1
20090525,140800,4216.5,4220.6,4216.3,4220.35
20090525,140900,4220.5,4221.4,4219.75,4219.9
20090525,141000,4220.15,4222.55,4220.15,4221.55
20090525,141100,4221.85,4224.4,4221.65,4223.1
20090525,141200,4222.85,4223.2,4220.3,4220.3
20090525,141300,4219.5,4220.85,4218.25,4219.65
20090525,141400,4219.3,4220.45,4218.8,4219.65
20090525,141500,4219.55,4221.4,4219.15,4221.35
20090525,141600,4221.6,4224.85,4221.55,4224.75
20090525,141700,4224.45,4226.65,4224.45,4225.7
20090525,141800,4225.75,4227.4,4224.7,4225.15
20090525,141900,4225.4,4228.25,4225.15,4226.05
20090525,142000,4226,4228.05,4224.5,4224.55
20090525,142100,4224.55,4224.95,4221.85,4221.9
20090525,142200,4222.25,4224.8,4221.4,4223.05
20090525,142300,4222.75,4222.75,4215.65,4216.35
20090525,142400,4215.3,4217.95,4215.15,4216.6
20090525,142500,4216.4,4216.4,4214.9,4216.1
20090525,142600,4216.05,4218.6,4216.05,4218.6
20090525,142700,4219,4222.55,4218.35,4222.55
20090525,142800,4222.65,4224.35,4220.4,4220.6
20090525,142900,4221.55,4224.5,4221.45,4224.35
20090525,143000,4224.55,4226,4221.15,4221.15
20090525,143100,4221.4,4222.1,4216.6,4216.65
20090525,143200,4216.3,4218.85,4216.3,4218.85
20090525,143300,4218.95,4218.95,4214.4,4218.3
20090525,143400,4217.45,4221.6,4216.65,4221.6
20090525,143500,4221.8,4223.45,4220.75,4222.45
20090525,143600,4222.4,4224.9,4221.95,4223.45
20090525,143700,4223.8,4224.35,4222.2,4223
20090525,143800,4222.75,4229.85,4222.75,4229.85
20090525,143900,4230.1,4232.15,4229.55,4231.95
20090525,144000,4232.3,4235.7,4231.95,4235.1
20090525,144100,4235.05,4240.1,4235.05,4238.2
20090525,144200,4237.65,4242.45,4237.65,4241.4
20090525,144300,4241.8,4247.05,4240.95,4247.05
20090525,144400,4249.15,4249.15,4246.95,4247.3
20090525,144500,4246.95,4247.05,4240.8,4240.8
20090525,144600,4240.8,4240.8,4237.15,4237.8
20090525,144700,4237.7,4238.2,4235.25,4236.8
20090525,144800,4236.75,4240.7,4236.75,4240.7
20090525,144900,4240.5,4241.05,4239.45,4240.3
20090525,145000,4240.2,4244.5,4239.6,4244.35
20090525,145100,4247.4,4249.15,4245.15,4248.3
20090525,145200,4248.95,4249.3,4247.85,4248.05
20090525,145300,4248.4,4249.85,4247.65,4248
20090525,145400,4247.65,4247.85,4242.05,4243.35
20090525,145500,4243.05,4244,4242.15,4242.15
20090525,145600,4242.25,4243.55,4241.2,4243.55
20090525,145700,4243.65,4244.95,4243.2,4244.55
20090525,145800,4244.4,4244.4,4242.7,4243.9
20090525,145900,4243.35,4244.25,4243.15,4243.6
20090525,150000,4243.45,4244,4241.7,4243.3
20090525,150100,4243.95,4244.7,4242.85,4243.4
20090525,150200,4244.45,4244.45,4242.9,4243.1
20090525,150300,4243.4,4243.85,4242,4242.85
20090525,150400,4242.8,4244.35,4242.7,4243
20090525,150500,4243.7,4246.7,4243.7,4246.65
20090525,150600,4246.8,4248.75,4246.8,4247
20090525,150700,4247.35,4248.7,4246.85,4247.9
20090525,150800,4248.45,4250.6,4248.45,4248.95
20090525,150900,4248.85,4250,4247.2,4247.7
20090525,151000,4248.4,4248.4,4245.15,4245.8
20090525,151100,4246,4246.4,4241.85,4242.15
20090525,151200,4242.5,4242.5,4230.3,4230.3
20090525,151300,4231.05,4232.8,4229.75,4232.8
20090525,151400,4235.5,4235.5,4230.9,4230.9
20090525,151500,4231.85,4232.85,4230.85,4231.9
20090525,151600,4233.7,4234.15,4232.45,4233.05
20090525,151700,4234.15,4234.25,4231.85,4232.6
20090525,151800,4233.05,4234,4231,4231.55
20090525,151900,4232.9,4233.9,4231.9,4233.1
20090525,152000,4234.35,4234.85,4232.75,4234.1
20090525,152100,4233.85,4235.55,4233.1,4235.55
20090525,152200,4234.9,4236.25,4234.9,4236
20090525,152300,4235.7,4237.95,4235.7,4236.2
20090525,152400,4237.3,4237.55,4234.35,4234.35
20090525,152500,4234.5,4235.5,4232.8,4233.6
20090525,152600,4234.65,4234.65,4232.95,4233.15
20090525,152700,4233.15,4233.55,4231.35,4231.35
20090525,152800,4231.45,4233.25,4230.65,4231.5
20090525,152900,4231.45,4231.65,4229.2,4229.85
20090525,153000,4229.95,4229.95,4226.2,4226.7
20090525,153100,4226.15,4226.35,4226.15,4226.35
20090525,153200,4226.35,4237.55,4226.35,4237.55
20090526,095600,4240.45,4250.7,4232.4,4234.9
20090526,095700,4233.2,4235.35,4228.35,4235.35
20090526,095800,4236.45,4239.4,4236.25,4236.85
20090526,095900,4237.35,4239.6,4237,4239.6
20090526,100000,4240,4240.7,4237.75,4240.4
20090526,100100,4241.4,4243.2,4239.9,4240.75
20090526,100200,4242.65,4243.7,4238.5,4239.05
20090526,100300,4239.2,4244.1,4238.65,4243.7
20090526,100400,4244.2,4246.4,4241.8,4246.4
20090526,100500,4246.55,4247.25,4245.2,4245.85
20090526,100600,4246.05,4248.1,4245.2,4247.6
20090526,100700,4248.3,4249.55,4244.75,4244.75
20090526,100800,4245.1,4245.1,4242.6,4244.3
20090526,100900,4244.3,4247.35,4243.2,4246.4
20090526,101000,4247.15,4250.2,4247.1,4248.65
20090526,101100,4248.65,4249.2,4240.05,4241
20090526,101200,4241.5,4241.5,4239.5,4239.95
20090526,101300,4240.5,4244.65,4240.35,4243.05
20090526,101400,4242.8,4247.25,4242.55,4246.25
20090526,101500,4244.95,4244.95,4240.4,4241.35
20090526,101600,4240.95,4244.65,4240.95,4242.3
20090526,101700,4241.95,4242.85,4238.95,4239.4
20090526,101800,4238.8,4239.1,4228.35,4228.35
20090526,101900,4229.5,4229.6,4227.85,4228.35
20090526,102000,4228.75,4230,4228,4229.3
20090526,102100,4228.85,4228.85,4225.05,4227.1
20090526,102200,4227.45,4228.4,4225.35,4225.9
20090526,102300,4225.6,4229.25,4225.4,4229.25
20090526,102400,4229,4231.3,4229,4230.3
20090526,102500,4230.85,4230.9,4229.45,4230.9
20090526,102600,4231.2,4234.55,4231.2,4234.25
20090526,102700,4234.3,4235.45,4233.2,4233.2
20090526,102800,4233.7,4233.7,4229.4,4229.85
20090526,102900,4229.55,4230.05,4223.7,4223.7
20090526,103000,4223.6,4224.2,4222.1,4223.7
20090526,103100,4223.15,4226.15,4223.15,4225.4
20090526,103200,4225.7,4229.65,4225.7,4229.65
20090526,103300,4229.75,4232.7,4228.85,4232.6
20090526,103400,4233.05,4233.6,4229.7,4229.95
20090526,103500,4230.1,4231.65,4229.05,4229.05
20090526,103600,4229.65,4231.5,4228.65,4231.1
20090526,103700,4231.05,4231.6,4230.3,4231
20090526,103800,4231.35,4234.95,4231.1,4234.95
20090526,103900,4234.9,4235.35,4230.8,4230.85
20090526,104000,4230.9,4231.2,4229.4,4230.15
20090526,104100,4230.05,4232.7,4229.8,4232.7
20090526,104200,4233.1,4233.4,4230.75,4230.75
20090526,104300,4231.1,4234.65,4231.1,4234.25
20090526,104400,4234.3,4237.35,4234.25,4237.1
20090526,104500,4237.2,4239.2,4237.2,4238.5
20090526,104600,4238.35,4238.35,4236.8,4237.25
20090526,104700,4237.55,4238.25,4235.7,4236
20090526,104800,4236.25,4236.3,4233.45,4233.45
20090526,104900,4234.2,4235.25,4231.75,4235.1
20090526,105000,4235.65,4235.9,4234.4,4235.2
20090526,105100,4234.75,4235.75,4234.15,4234.65
20090526,105200,4234.65,4237.65,4234.05,4237.65
20090526,105300,4237.35,4240.05,4237.05,4239.35
20090526,105400,4239.15,4240.35,4238.75,4239.5
20090526,105500,4239.8,4240.1,4238.65,4238.8
20090526,105600,4238.95,4240.15,4238.4,4240.15
20090526,105700,4240.15,4240.15,4238.75,4239.5
20090526,105800,4239.25,4240.45,4237.85,4237.85
20090526,105900,4237.95,4237.95,4232.3,4232.35
20090526,110000,4231.85,4232.25,4227.25,4227.25
20090526,110100,4227,4227,4221.95,4221.95
20090526,110200,4220.65,4220.65,4213.3,4213.65
20090526,110300,4214.85,4217.4,4212.75,4215.9
20090526,110400,4216.1,4221.9,4216.1,4221.9
20090526,110500,4221.6,4223,4220.45,4223
20090526,110600,4223,4223,4222.05,4222.4
20090526,110700,4222.55,4226.1,4222.55,4224.25
20090526,110800,4224.25,4225,4222.3,4222.3
20090526,110900,4222.15,4222.5,4220.45,4220.8
20090526,111000,4220.2,4220.2,4218,4218.75
20090526,111100,4218.35,4218.35,4212.65,4213.6
20090526,111200,4213.5,4217.15,4213.5,4217.1
20090526,111300,4217.4,4218.35,4214.35,4214.35
20090526,111400,4213.6,4213.95,4209.4,4209.45
20090526,111500,4209.25,4211.9,4208.9,4211.9
20090526,111600,4210.85,4214.2,4210.8,4214.05
20090526,111700,4214,4215.4,4213.8,4214.95
20090526,111800,4214.65,4217.15,4214.4,4217.1
20090526,111900,4216.8,4218.7,4216.8,4217.85
20090526,112000,4217.9,4219.2,4217.3,4218.95
20090526,112100,4219.45,4219.9,4219,4219.5
20090526,112200,4219.7,4221.15,4219.25,4221.15
20090526,112300,4221.2,4221.2,4219.7,4220.2
20090526,112400,4219.8,4219.85,4216.75,4216.75
20090526,112500,4216.75,4217.15,4216.4,4216.6
20090526,112600,4216.7,4217.7,4216.45,4217.5
20090526,112700,4217.6,4219.9,4217.6,4219.75
20090526,112800,4220.15,4220.15,4218.75,4218.75
20090526,112900,4218.65,4219.75,4218.65,4219.55
20090526,113000,4219.4,4219.45,4217.45,4217.45
20090526,113100,4217.9,4217.9,4212.65,4212.65
20090526,113200,4212.05,4212.05,4209.4,4210.05
20090526,113300,4210.5,4211.95,4209.45,4210.85
20090526,113400,4210.5,4215.1,4210.15,4213.9
20090526,113500,4214.3,4214.3,4212.15,4213
20090526,113600,4212.7,4214.7,4212.6,4213.8
20090526,113700,4214.2,4215,4213.4,4214.9
20090526,113800,4215.15,4219.9,4214.95,4219.9
20090526,113900,4219.85,4220.4,4219.2,4219.85
20090526,114000,4219.75,4221.25,4219.25,4221.25
20090526,114100,4221.2,4226.85,4221.2,4225.65
20090526,114200,4225.9,4227.25,4223,4223.3
20090526,114300,4222.55,4223.75,4222.15,4222.3
20090526,114400,4222.25,4222.3,4219.55,4219.8
20090526,114500,4219.9,4222.6,4219.6,4222.4
20090526,114600,4222.4,4222.7,4220.9,4222.3
20090526,114700,4222.4,4223.4,4222.1,4223.4
20090526,114800,4224.1,4225.35,4223.9,4224.9
20090526,114900,4224.9,4224.9,4223.65,4224.3
20090526,115000,4224.75,4227.7,4224.75,4227.5
20090526,115100,4227.55,4230.9,4227.2,4230.9
20090526,115200,4230.65,4230.65,4225.7,4225.7
20090526,115300,4225.85,4226.05,4225,4225.8
20090526,115400,4225.9,4226.75,4225.45,4225.8
20090526,115500,4225.6,4226.65,4224.75,4225.85
20090526,115600,4225.85,4225.85,4224,4224.7
20090526,115700,4224.5,4224.5,4220.5,4220.6
20090526,115800,4220.85,4220.85,4219.4,4220.1
20090526,115900,4220.65,4224.05,4220.65,4224.05
20090526,120000,4224.1,4226.65,4224.05,4226.65
20090526,120100,4226.9,4229.65,4226.8,4229.3
20090526,120200,4229.6,4230.9,4229,4230.2
20090526,120300,4230.55,4233,4230.5,4231.55
20090526,120400,4231.05,4231.15,4228.4,4228.9
20090526,120500,4229,4230.4,4228.6,4230.4
20090526,120600,4230.45,4234.45,4230,4234.4
20090526,120700,4234.15,4234.3,4230.45,4230.45
20090526,120800,4230.2,4230.75,4227.75,4228.3
20090526,120900,4228.45,4228.8,4225.95,4225.95
20090526,121000,4225.95,4228.85,4225.95,4228.85
20090526,121100,4228.5,4231.45,4228.5,4231.3
20090526,121200,4231.95,4233.45,4231.55,4231.95
20090526,121300,4231.1,4231.2,4224.9,4224.9
20090526,121400,4224.1,4224.4,4222,4222
20090526,121500,4222.1,4222.1,4217.8,4218.1
20090526,121600,4218.35,4222.45,4218.35,4220
20090526,121700,4219.55,4219.55,4215.6,4216.15
20090526,121800,4215.9,4216.1,4214.55,4214.55
20090526,121900,4214.5,4217.95,4213.9,4216.9
20090526,122000,4217.65,4218.3,4215.7,4216.05
20090526,122100,4215.85,4216.55,4209.4,4209.4
20090526,122200,4209.3,4211.4,4209.3,4210.95
20090526,122300,4210.45,4210.45,4207.95,4208.55
20090526,122400,4208.85,4212.65,4208.55,4212.45
20090526,122500,4212.35,4214.55,4212.1,4213.75
20090526,122600,4214.05,4214.6,4213.65,4214
20090526,122700,4213.75,4214.15,4212.35,4213.4
20090526,122800,4213.55,4214.55,4211.95,4212
20090526,122900,4212.45,4213,4211.5,4211.65
20090526,123000,4211.25,4211.6,4204.6,4205.15
20090526,123100,4204.85,4204.85,4202.85,4203.95
20090526,123200,4204.75,4204.75,4198.35,4201.2
20090526,123300,4201.4,4202.05,4196.65,4197.25
20090526,123400,4194.65,4196.4,4193.9,4195.8
20090526,123500,4196.1,4199.4,4196.1,4198.75
20090526,123600,4198.8,4200.8,4197.2,4198.15
20090526,123700,4198.2,4198.85,4196.85,4198.5
20090526,123800,4198.75,4203.65,4198.55,4203.6
20090526,123900,4203.45,4206.05,4202.75,4205.3
20090526,124000,4204.8,4205.65,4203.3,4204.15
20090526,124100,4203.9,4204.4,4203,4204
20090526,124200,4204.25,4206.6,4204.05,4205.5
20090526,124300,4205.1,4205.1,4197.25,4197.25
20090526,124400,4196.85,4201.45,4196.2,4200.6
20090526,124500,4199.6,4199.8,4195.3,4195.6
20090526,124600,4195.6,4195.85,4190.25,4190.4
20090526,124700,4190.05,4193.05,4190.05,4192.4
20090526,124800,4192.8,4192.8,4188.1,4188.1
20090526,124900,4188.35,4189.65,4187.6,4189.55
20090526,125000,4188.9,4191.1,4188.9,4190.9
20090526,125100,4191.45,4192.05,4188.75,4189.6
20090526,125200,4189.55,4189.55,4187.4,4188.2
20090526,125300,4187.9,4191.85,4187.9,4191.85
20090526,125400,4192.15,4196.35,4192.05,4196.15
20090526,125500,4196.3,4199.05,4196.3,4198.7
20090526,125600,4198.4,4198.75,4197.2,4197.2
20090526,125700,4197.7,4198.75,4197.55,4197.7
20090526,125800,4197.8,4197.8,4191.3,4191.3
20090526,125900,4191.65,4192.75,4186.2,4186.2
20090526,130000,4186.3,4186.7,4181.7,4181.85
20090526,130100,4181.3,4181.85,4178.75,4178.75
20090526,130200,4178.1,4178.35,4172,4172
20090526,130300,4172.35,4174.8,4171.2,4174.8
20090526,130400,4174.65,4174.65,4172.35,4173.05
20090526,130500,4173.55,4179.5,4173.2,4179.5
20090526,130600,4180,4180.85,4177.95,4177.95
20090526,130700,4177.1,4177.75,4170.25,4174
20090526,130800,4173.6,4173.6,4170.6,4173
20090526,130900,4172.4,4172.8,4166.5,4166.85
20090526,131000,4166.85,4166.85,4162.85,4163.55
20090526,131100,4163.9,4167.65,4163.25,4166.25
20090526,131200,4166.25,4166.25,4158,4158.2
20090526,131300,4158.15,4158.75,4156.95,4157.65
20090526,131400,4157.35,4164.9,4157.35,4164.9
20090526,131500,4165.15,4167.55,4165.15,4166.8
20090526,131600,4166.75,4166.75,4162.45,4162.45
20090526,131700,4161.9,4162.75,4159.95,4162
20090526,131800,4162,4163.25,4157.8,4157.8
20090526,131900,4157.25,4160.8,4157.25,4160.15
20090526,132000,4161.1,4164.25,4160.9,4163.6
20090526,132100,4163.55,4168.5,4163.55,4168.35
20090526,132200,4168.2,4169.75,4167.9,4168.3
20090526,132300,4168.2,4170.5,4167.65,4170.45
20090526,132400,4170.2,4171.4,4170.2,4171.15
20090526,132500,4170.75,4171.35,4167.8,4168
20090526,132600,4167.75,4168.6,4165.5,4165.65
20090526,132700,4165,4165,4157.15,4157.15
20090526,132800,4157.35,4157.35,4150.35,4150.35
20090526,132900,4150.1,4151.1,4143.45,4143.45
20090526,133000,4142.65,4145.25,4142.45,4144.6
20090526,133100,4145.3,4150.35,4145.3,4149.85
20090526,133200,4150.4,4151.65,4148.95,4148.95
20090526,133300,4148.6,4150.8,4146.1,4150.3
20090526,133400,4150.55,4151.9,4150,4150.9
20090526,133500,4150.95,4151.15,4148.1,4150.5
20090526,133600,4150.65,4151.45,4148.8,4150
20090526,133700,4150.4,4156.55,4150.4,4156.55
20090526,133800,4156.25,4157.5,4155.1,4157.4
20090526,133900,4157.6,4159.7,4157.4,4159.65
20090526,134000,4160.3,4161.65,4159.65,4161.4
20090526,134100,4161.35,4162.8,4161,4161.55
20090526,134200,4161.25,4161.25,4156.15,4156.15
20090526,134300,4155.85,4155.85,4149.85,4150.5
20090526,134400,4150,4150.5,4138.5,4139.35
20090526,134500,4137.85,4138.4,4133.2,4137
20090526,134600,4136.55,4136.55,4131.4,4133.3
20090526,134700,4132.65,4136.75,4132.65,4136.75
20090526,134800,4136.85,4141.55,4136.05,4141.55
20090526,134900,4141,4145,4140.15,4144.75
20090526,135000,4144.8,4145.95,4143.35,4145.65
20090526,135100,4145.5,4146.65,4144.6,4144.8
20090526,135200,4144.85,4144.85,4139.45,4140.45
20090526,135300,4140.9,4142.05,4140.25,4140.25
20090526,135400,4140.2,4146.15,4140.2,4146.15
20090526,135500,4146.05,4150.05,4145.5,4149.8
20090526,135600,4149.7,4155.75,4149.7,4155.65
20090526,135700,4155.8,4156.25,4153.25,4154.6
20090526,135800,4154.65,4154.65,4150.25,4150.25
20090526,135900,4150.45,4158.4,4150.1,4156.75
20090526,140000,4156.65,4160.85,4156.65,4158.2
20090526,140100,4158.7,4158.7,4156.3,4156.3
20090526,140200,4156.15,4157.7,4155,4155.25
20090526,140300,4154.65,4158.45,4154.25,4158.45
20090526,140400,4158.6,4160.25,4157.9,4157.9
20090526,140500,4157.25,4158.7,4155.3,4155.3
20090526,140600,4154.65,4156.85,4154.45,4156.85
20090526,140700,4156.7,4157.3,4153,4153
20090526,140800,4153,4153,4150.75,4151.5
20090526,140900,4151.85,4151.85,4141.75,4141.75
20090526,141000,4141.85,4147.25,4141.75,4146.85
20090526,141100,4147.3,4154.35,4147.3,4154.35
20090526,141200,4154,4157.95,4154,4156.4
20090526,141300,4156.25,4158.55,4154.7,4155.6
20090526,141400,4155.1,4155.6,4150.55,4150.75
20090526,141500,4150.55,4151,4146.9,4146.9
20090526,141600,4147.35,4150.25,4147.05,4150.25
20090526,141700,4150.05,4150.75,4145.65,4146
20090526,141800,4145.8,4148.3,4145.6,4146.65
20090526,141900,4146.6,4147.3,4143.7,4144.5
20090526,142000,4144.6,4148.15,4144.5,4147.4
20090526,142100,4147.5,4148.05,4142.15,4142.8
20090526,142200,4142.5,4143.15,4139.75,4140.45
20090526,142300,4140.4,4141.7,4138.4,4140.1
20090526,142400,4140.15,4144.2,4140.15,4144.2
20090526,142500,4144.9,4147.55,4144.8,4146.1
20090526,142600,4145.7,4146.75,4145.1,4146.25
20090526,142700,4146.45,4146.85,4140.35,4140.65
20090526,142800,4139.5,4140.65,4131.95,4131.95
20090526,142900,4127.9,4130.3,4126.75,4129.8
20090526,143000,4130.7,4137.9,4130.35,4137.8
20090526,143100,4137,4137,4130.05,4130.1
20090526,143200,4130.9,4133.2,4130.7,4133.2
20090526,143300,4133.3,4140.95,4133.3,4140.75
20090526,143400,4140.25,4143.7,4137.35,4138.15
20090526,143500,4138.15,4138.4,4137,4137.5
20090526,143600,4137.65,4140.1,4137.35,4137.4
20090526,143700,4137.4,4137.4,4131.85,4132.7
20090526,143800,4132.7,4136.05,4132.7,4135.95
20090526,143900,4136.2,4136.2,4132.2,4132.2
20090526,144000,4132.6,4132.9,4128.9,4128.9
20090526,144100,4129.05,4129.05,4122.4,4123.75
20090526,144200,4123.3,4125.2,4121,4125.2
20090526,144300,4125.2,4126.7,4124.05,4125
20090526,144400,4125.15,4130.4,4125.15,4130.4
20090526,144500,4130.25,4131.1,4123.65,4124.6
20090526,144600,4124.75,4126,4119.95,4119.95
20090526,144700,4119.4,4119.4,4111,4112.55
20090526,144800,4113.35,4116,4112.55,4116
20090526,144900,4116.3,4116.3,4112.1,4112.25
20090526,145000,4111.65,4112.75,4110.5,4111.35
20090526,145100,4111.6,4114.15,4111.2,4113.3
20090526,145200,4113.5,4116.9,4113.3,4115.15
20090526,145300,4116.05,4120.25,4115.15,4120.25
20090526,145400,4119.85,4120.45,4118.25,4119.05
20090526,145500,4118.5,4118.7,4109.25,4109.25
20090526,145600,4109.45,4111.75,4102.5,4102.5
20090526,145700,4101,4101.6,4098.05,4098.1
20090526,145800,4097.95,4098.5,4092.5,4093.55
20090526,145900,4093.95,4098.15,4093.95,4097.8
20090526,150000,4097.05,4103.85,4097.05,4103.85
20090526,150100,4104.05,4107.25,4101.5,4106.65
20090526,150200,4106.25,4111.8,4105.65,4111.8
20090526,150300,4112.1,4115.85,4110.7,4115.85
20090526,150400,4116.65,4116.65,4113.4,4114.45
20090526,150500,4114.05,4118.85,4112,4115.35
20090526,150600,4114.5,4114.55,4101.25,4102.85
20090526,150700,4102.65,4107.85,4100.95,4107.65
20090526,150800,4108.05,4109.65,4103.25,4107.1
20090526,150900,4107.5,4109.4,4106.35,4108.65
20090526,151000,4109.1,4112.55,4108.45,4111.45
20090526,151100,4111.25,4114.45,4109.5,4114.45
20090526,151200,4116.5,4117.25,4114.75,4117.25
20090526,151300,4115.25,4116.55,4112.95,4116.55
20090526,151400,4115.25,4117.8,4113.9,4117.8
20090526,151500,4117.05,4118.8,4113.15,4115.7
20090526,151600,4117.7,4121.2,4116.05,4119.9
20090526,151700,4123.15,4128.75,4122.75,4125
20090526,151800,4125.35,4127.85,4124.35,4126.65
20090526,151900,4126.8,4127.55,4124.3,4125.55
20090526,152000,4125.65,4126.85,4121.3,4121.3
20090526,152100,4121.4,4122.55,4120.65,4121.6
20090526,152200,4121.65,4123.8,4121.05,4123.3
20090526,152300,4123.65,4125.2,4120.35,4120.5
20090526,152400,4120.05,4120.55,4114.3,4114.3
20090526,152500,4114.15,4118.75,4114.15,4118.15
20090526,152600,4117.55,4119.25,4116.35,4117.15
20090526,152700,4116.95,4120.05,4115.7,4120.05
20090526,152800,4120.05,4121.65,4115.05,4115.05
20090526,152900,4114.95,4114.95,4112.35,4113.25
20090526,153000,4112.65,4113.3,4106.75,4107.3
20090526,153100,4107.35,4107.7,4107.35,4107.7
20090526,153200,4107.7,4116.7,4107.7,4116.7
20090527,095600,4121.45,4218.05,4121.45,4214.75
20090527,095700,4211.95,4214.45,4207,4208.3
20090527,095800,4207.1,4207.1,4200.6,4200.6
20090527,095900,4199.55,4199.55,4194.65,4194.65
20090527,100000,4195.15,4198.75,4194.55,4197.9
20090527,100100,4197.9,4198.85,4194.85,4197.55
20090527,100200,4197.45,4200.7,4196.6,4197.1
20090527,100300,4196.65,4196.65,4193.15,4196.3
20090527,100400,4196.1,4199.9,4194.95,4195.35
20090527,100500,4195.55,4195.55,4189.4,4192.6
20090527,100600,4193,4197.9,4193,4195.05
20090527,100700,4195.55,4197.75,4193.4,4197.75
20090527,100800,4197.75,4197.8,4195.35,4197.8
20090527,100900,4197.75,4198.95,4196.35,4196.75
20090527,101000,4197.55,4201,4196.75,4201
20090527,101100,4201.4,4205.85,4201.4,4204.4
20090527,101200,4205.2,4211.45,4205.2,4209.95
20090527,101300,4210.1,4213.3,4210.1,4213.3
20090527,101400,4213.7,4215.55,4213.55,4213.65
20090527,101500,4213.9,4215.2,4213.1,4214.1
20090527,101600,4214.1,4217.45,4214.1,4217.45
20090527,101700,4218,4221.2,4218,4218.85
20090527,101800,4218.7,4221.1,4217.85,4219.15
20090527,101900,4218.95,4219.05,4216.15,4216.15
20090527,102000,4216.35,4217.35,4215.5,4215.65
20090527,102100,4215.75,4216.75,4209.8,4209.8
20090527,102200,4210.9,4212.8,4208.45,4209.55
20090527,102300,4210.85,4221.45,4210.2,4221.45
20090527,102400,4220.45,4221.6,4216.9,4221.1
20090527,102500,4220.5,4220.5,4218.25,4218.5
20090527,102600,4218.1,4221.55,4217.45,4220.85
20090527,102700,4220.55,4220.55,4217.6,4219.15
20090527,102800,4218.6,4218.9,4213.65,4214.55
20090527,102900,4214.35,4216.05,4214.35,4215.55
20090527,103000,4215.2,4217.5,4215.15,4215.15
20090527,103100,4215.4,4216.5,4211.65,4211.9
20090527,103200,4211.6,4212.1,4209.45,4210.4
20090527,103300,4210.45,4213.1,4210.2,4213
20090527,103400,4212.5,4214.25,4212.5,4214.15
20090527,103500,4214.05,4215.55,4214.05,4215.1
20090527,103600,4215.25,4216.05,4214.8,4215.5
20090527,103700,4215.15,4215.85,4213.75,4214.25
20090527,103800,4214,4214.9,4213.65,4214.25
20090527,103900,4214.1,4214.45,4213,4213.2
20090527,104000,4213.1,4213.5,4210.25,4210.35
20090527,104100,4210.55,4211.5,4209.85,4211.2
20090527,104200,4210.85,4212.9,4210.85,4212.8
20090527,104300,4213.4,4216.4,4213,4216.05
20090527,104400,4216.15,4218.9,4216.15,4218.45
20090527,104500,4218.4,4224,4218.4,4223.25
20090527,104600,4223.35,4223.9,4221.55,4222.25
20090527,104700,4222.6,4223.35,4220.3,4220.45
20090527,104800,4221.05,4221.05,4218.5,4220
20090527,104900,4219.6,4220.1,4217.3,4218.5
20090527,105000,4219.05,4222.05,4218.9,4220.35
20090527,105100,4219.9,4221.1,4217.05,4217.3
20090527,105200,4217.1,4218.65,4217.05,4218.65
20090527,105300,4218.9,4219.35,4217.5,4218
20090527,105400,4218.25,4220.65,4218.25,4220.45
20090527,105500,4220.5,4222.55,4218.9,4220
20090527,105600,4219.9,4220.35,4219,4219.3
20090527,105700,4218.9,4219.6,4217.95,4218.9
20090527,105800,4218.75,4221.8,4218.75,4221.45
20090527,105900,4221.4,4226.15,4220.6,4225.05
20090527,110000,4225.85,4226.5,4225.45,4226.2
20090527,110100,4226.45,4228.05,4226.25,4227.8
20090527,110200,4227.9,4227.9,4222.75,4222.75
20090527,110300,4222.5,4223.9,4222.05,4223.9
20090527,110400,4223.7,4224.45,4221.85,4221.9
20090527,110500,4221.9,4223.45,4221.85,4223.4
20090527,110600,4223.2,4226.95,4223.2,4225.8
20090527,110700,4225.8,4226.75,4224.6,4226.7
20090527,110800,4226.5,4227.2,4226.15,4227.15
20090527,110900,4226.7,4226.75,4224.3,4224.3
20090527,111000,4224.1,4224.1,4222.1,4223.3
20090527,111100,4223.75,4225.35,4223.75,4224.25
20090527,111200,4224.1,4225.4,4223.7,4224.2
20090527,111300,4224.1,4224.85,4223.2,4223.2
20090527,111400,4222.95,4222.95,4217.8,4218.3
20090527,111500,4218.05,4218.5,4216.7,4217.5
20090527,111600,4217.55,4220.7,4217.5,4220.5
20090527,111700,4220.1,4221.4,4220.05,4220.95
20090527,111800,4220.95,4221.95,4220.3,4220.5
20090527,111900,4220.9,4223.05,4220.9,4222.95
20090527,112000,4223.15,4226.15,4223.15,4226.15
20090527,112100,4226.65,4227.65,4226.55,4227.65
20090527,112200,4227.8,4229.15,4227.8,4228.65
20090527,112300,4228.9,4229.95,4228.5,4228.8
20090527,112400,4229.55,4231.25,4228.5,4230.75
20090527,112500,4230.75,4232.1,4230.7,4230.75
20090527,112600,4231.25,4231.25,4228.8,4228.8
20090527,112700,4228.9,4230.85,4228.3,4230.85
20090527,112800,4230.35,4230.55,4228.8,4229.4
20090527,112900,4229.7,4231.6,4229.65,4231.15
20090527,113000,4231.1,4231.65,4226.65,4226.65
20090527,113100,4227.2,4227.65,4224.35,4224.45
20090527,113200,4224.45,4225.7,4222.2,4222.5
20090527,113300,4222.3,4225.4,4222.05,4225.15
20090527,113400,4225.05,4226.55,4223.85,4226.1
20090527,113500,4226.65,4228.6,4226.3,4228.4
20090527,113600,4228.65,4230.95,4228.45,4228.65
20090527,113700,4228.85,4229.7,4228.65,4228.65
20090527,113800,4229.1,4229.1,4227.05,4227.85
20090527,113900,4228.05,4229.05,4227.45,4228.75
20090527,114000,4228.95,4230.1,4228.35,4229.5
20090527,114100,4229.45,4230.3,4228.95,4229.15
20090527,114200,4230.1,4234.55,4230.1,4234.3
20090527,114300,4234.15,4234.45,4231.1,4232.1
20090527,114400,4232.2,4232.2,4230.15,4230.15
20090527,114500,4230.15,4230.15,4225.4,4225.7
20090527,114600,4227.1,4227.1,4223.2,4223.2
20090527,114700,4223.35,4224.3,4222.05,4223.05
20090527,114800,4223.2,4223.85,4222.05,4223.5
20090527,114900,4223.85,4224.75,4221.9,4222.3
20090527,115000,4222.2,4223.45,4222.1,4223.2
20090527,115100,4223.5,4223.5,4221,4221.5
20090527,115200,4221.35,4221.45,4214,4214
20090527,115300,4214.3,4215.7,4213.15,4213.15
20090527,115400,4213.25,4213.6,4211.85,4211.85
20090527,115500,4211.65,4212.1,4209.25,4210.2
20090527,115600,4211.15,4212.4,4211,4212.25
20090527,115700,4212.2,4215.7,4211.85,4215.4
20090527,115800,4215.45,4217.45,4215.45,4216.95
20090527,115900,4216.95,4218.65,4216.6,4217.25
20090527,120000,4216.65,4218.8,4210.85,4210.85
20090527,120100,4211,4211.65,4210,4210
20090527,120200,4210,4210.25,4205.9,4206.35
20090527,120300,4206.9,4207.15,4205.9,4207.15
20090527,120400,4206.8,4208.9,4206.8,4208.4
20090527,120500,4208.2,4208.25,4206.6,4207.85
20090527,120600,4208.55,4210.1,4208.3,4209.8
20090527,120700,4210.1,4210.15,4208.9,4209.35
20090527,120800,4209.45,4209.95,4208.95,4209.7
20090527,120900,4209.4,4210.3,4208.85,4209.85
20090527,121000,4209.95,4210.6,4209.15,4209.2
20090527,121100,4209.6,4210,4209.3,4209.8
20090527,121200,4210.35,4211.9,4210.35,4211.45
20090527,121300,4211.7,4213.2,4211.15,4212.8
20090527,121400,4212.75,4213.25,4211.45,4211.85
20090527,121500,4212.05,4212.65,4211.4,4212.05
20090527,121600,4212.1,4212.7,4211.4,4211.8
20090527,121700,4211.9,4212.05,4210.5,4210.5
20090527,121800,4210.5,4210.5,4207.85,4207.95
20090527,121900,4207.8,4207.8,4203.1,4203.1
20090527,122000,4202.5,4202.95,4198.05,4198.05
20090527,122100,4198.25,4198.25,4194,4194
20090527,122200,4194.1,4194.1,4192.25,4192.25
20090527,122300,4192.6,4200.4,4192.6,4199.65
20090527,122400,4199.75,4201.25,4199.75,4200.15
20090527,122500,4200.05,4200.25,4197.8,4197.8
20090527,122600,4197.95,4197.95,4189.55,4190.9
20090527,122700,4191.75,4195.1,4191,4194.95
20090527,122800,4194.9,4195.7,4193.7,4195.6
20090527,122900,4195.9,4196.95,4195.45,4196.1
20090527,123000,4195.8,4197.75,4195.8,4197.5
20090527,123100,4197.4,4197.55,4196.4,4196.9
20090527,123200,4196.6,4197.3,4195.65,4196.6
20090527,123300,4196.3,4199.9,4196.2,4198.9
20090527,123400,4199.2,4200.45,4198.65,4199.55
20090527,123500,4200.25,4204.2,4200.25,4203.1
20090527,123600,4202.9,4206.3,4202.9,4205.7
20090527,123700,4205.5,4205.9,4204.55,4205.5
20090527,123800,4206,4209,4205.75,4209
20090527,123900,4209.1,4218.6,4209.1,4218.6
20090527,124000,4218.3,4220.2,4216.55,4219.9
20090527,124100,4219.6,4220.8,4217,4217.65
20090527,124200,4217.25,4217.25,4214.1,4214.5
20090527,124300,4214.55,4216.3,4213.7,4214.7
20090527,124400,4214.6,4215.85,4213.5,4213.65
20090527,124500,4213.6,4217.5,4212.9,4217.3
20090527,124600,4217.15,4219.1,4216.1,4216.7
20090527,124700,4217.15,4218.2,4216.8,4217.35
20090527,124800,4217.55,4222.9,4217.55,4222.4
20090527,124900,4222.3,4223.9,4222.3,4222.9
20090527,125000,4223.15,4226.35,4223.15,4225.5
20090527,125100,4225.8,4229.75,4225.55,4228.35
20090527,125200,4228.05,4228.2,4225.05,4225.05
20090527,125300,4224.3,4224.55,4222.4,4222.55
20090527,125400,4222.85,4223.5,4221.05,4221.45
20090527,125500,4221.35,4221.85,4218.95,4219.45
20090527,125600,4219.8,4221.55,4218.95,4221.25
20090527,125700,4220.95,4223,4220.7,4223
20090527,125800,4223.1,4223.15,4221.3,4221.3
20090527,125900,4222.05,4222.05,4220.7,4221.2
20090527,130000,4221,4221.3,4219,4219.6
20090527,130100,4219.65,4220.75,4218.35,4218.35
20090527,130200,4218.75,4219.75,4217.65,4219
20090527,130300,4219.5,4222.25,4219.5,4221.5
20090527,130400,4221.45,4221.7,4220.5,4221.6
20090527,130500,4221.8,4222.45,4220.9,4222.3
20090527,130600,4222.85,4224.3,4222.7,4223.8
20090527,130700,4223.75,4224.55,4222.45,4224.05
20090527,130800,4224.05,4224.15,4221.8,4221.9
20090527,130900,4222,4222,4220,4221.15
20090527,131000,4221.25,4222.1,4220.65,4221.95
20090527,131100,4222.05,4223.85,4220.8,4223.85
20090527,131200,4223.55,4225.8,4223.05,4225.3
20090527,131300,4225.45,4227.2,4225.45,4227
20090527,131400,4227.35,4227.4,4226.35,4226.8
20090527,131500,4227,4227,4223.4,4223.4
20090527,131600,4223.8,4224.55,4223.45,4224.55
20090527,131700,4224,4225.5,4223.35,4225.5
20090527,131800,4225.45,4227.45,4224.75,4227.05
20090527,131900,4227.05,4227.8,4226.2,4227.3
20090527,132000,4228.1,4232.95,4228.05,4232.75
20090527,132100,4233.1,4235.25,4233.1,4234.3
20090527,132200,4234.1,4234.45,4232.4,4234.1
20090527,132300,4234.05,4235.75,4234.05,4235.55
20090527,132400,4235.6,4235.95,4234.45,4234.55
20090527,132500,4234.45,4236.95,4233.9,4236.55
20090527,132600,4236.6,4236.6,4234.65,4235.45
20090527,132700,4235.35,4235.65,4234.1,4234.4
20090527,132800,4234.8,4235.3,4233.7,4234.45
20090527,132900,4234.25,4234.25,4229.55,4229.6
20090527,133000,4229.45,4230.15,4228.5,4228.85
20090527,133100,4228.9,4229.35,4223.65,4224.1
20090527,133200,4224.15,4225.5,4223.15,4223.35
20090527,133300,4223.65,4223.65,4221.8,4222.5
20090527,133400,4222.5,4222.95,4221.3,4222.5
20090527,133500,4223.4,4225.7,4223.4,4225.1
20090527,133600,4224.8,4224.8,4221.7,4221.75
20090527,133700,4221.85,4221.85,4215.25,4215.45
20090527,133800,4215.4,4218.9,4215.2,4218.9
20090527,133900,4219.65,4221.4,4219.3,4220.75
20090527,134000,4221.15,4222.9,4220.9,4221.15
20090527,134100,4220.95,4221.85,4217.8,4217.8
20090527,134200,4217.65,4220.1,4217.6,4219.9
20090527,134300,4219.8,4221.1,4219.7,4221.1
20090527,134400,4220.6,4220.85,4219.75,4220
20090527,134500,4220.05,4220.05,4214.95,4215.8
20090527,134600,4215.7,4217.05,4214.75,4214.9
20090527,134700,4215.4,4217,4212.95,4212.95
20090527,134800,4213.15,4216.8,4213.15,4216.5
20090527,134900,4216.6,4220.25,4216.05,4219.95
20090527,135000,4220.3,4220.8,4218.95,4220.7
20090527,135100,4221.1,4221.5,4219.55,4220.85
20090527,135200,4221.1,4223.25,4221.05,4222.7
20090527,135300,4222.25,4223.8,4221.8,4223.5
20090527,135400,4223.5,4224.85,4223.5,4224.2
20090527,135500,4224.05,4225.15,4223.85,4224.3
20090527,135600,4224.4,4226.65,4224.4,4226.45
20090527,135700,4226.1,4226.65,4224.7,4224.8
20090527,135800,4224.6,4225.9,4220.7,4220.85
20090527,135900,4221,4221.1,4220.35,4220.5
20090527,140000,4220.8,4221.2,4218.3,4218.3
20090527,140100,4217.85,4219.6,4217.85,4218.8
20090527,140200,4218.75,4219.45,4217.8,4218.85
20090527,140300,4219.25,4219.6,4217.6,4218.75
20090527,140400,4218.7,4219.65,4218.45,4218.45
20090527,140500,4218.55,4221.45,4217.95,4221.45
20090527,140600,4221.5,4223.7,4221.5,4223.55
20090527,140700,4223.8,4223.8,4221.65,4222.05
20090527,140800,4221.95,4224.05,4221.95,4223.6
20090527,140900,4223.65,4226.1,4223.05,4225.85
20090527,141000,4226,4226.2,4224.75,4226.1
20090527,141100,4225.95,4227.6,4225.9,4227.6
20090527,141200,4228.35,4230.35,4226.85,4227.3
20090527,141300,4226.65,4226.65,4222.6,4223.3
20090527,141400,4223.6,4223.85,4222.6,4223.1
20090527,141500,4222.75,4224.15,4222.75,4223.6
20090527,141600,4223.4,4224.15,4220,4220.4
20090527,141700,4219.95,4220.35,4218.9,4219.7
20090527,141800,4219.55,4221.15,4219.55,4220.7
20090527,141900,4220.3,4221.1,4220.2,4220.8
20090527,142000,4221.3,4221.3,4218.4,4219.25
20090527,142100,4218.6,4219.15,4215.4,4215.4
20090527,142200,4215.3,4215.95,4210.85,4211.45
20090527,142300,4210.95,4211.9,4208.6,4208.6
20090527,142400,4208.3,4213.85,4208.3,4213.85
20090527,142500,4214,4216.5,4213.55,4216.35
20090527,142600,4216.7,4223.65,4216.7,4223.65
20090527,142700,4223.25,4227.05,4223.25,4226.15
20090527,142800,4227,4228.05,4224.75,4224.95
20090527,142900,4224.75,4225.35,4221.95,4221.95
20090527,143000,4222.2,4223.75,4221.9,4222.25
20090527,143100,4222.15,4222.15,4217.95,4218.35
20090527,143200,4218.45,4218.95,4216.8,4218.5
20090527,143300,4218.75,4218.9,4215.85,4218.05
20090527,143400,4218.35,4219.15,4216.5,4218.75
20090527,143500,4218.9,4220.65,4218.4,4218.75
20090527,143600,4218.85,4219.8,4218.8,4219.4
20090527,143700,4218.55,4221,4218.55,4220.2
20090527,143800,4220.2,4222.9,4220.2,4222
20090527,143900,4222.5,4222.5,4220.75,4220.75
20090527,144000,4221.25,4221.25,4219.65,4220.75
20090527,144100,4220.85,4224.35,4220.85,4224.35
20090527,144200,4223.8,4224.05,4221.65,4222.65
20090527,144300,4223.05,4225.5,4222.75,4225.3
20090527,144400,4225.5,4229.3,4225.5,4227.8
20090527,144500,4227.5,4229.35,4227.5,4229.35
20090527,144600,4229.15,4232.3,4229.15,4231.9
20090527,144700,4232.2,4236.05,4232.05,4236.05
20090527,144800,4235.75,4236.3,4234.3,4234.3
20090527,144900,4234.35,4239.35,4233.75,4239.35
20090527,145000,4239.75,4244.65,4239.5,4244.65
20090527,145100,4244.6,4249.2,4244.4,4248.35
20090527,145200,4248.8,4249.95,4248.2,4249.75
20090527,145300,4249.35,4257.25,4249.35,4257.25
20090527,145400,4255.95,4257.75,4255.25,4255.45
20090527,145500,4255,4255,4252.85,4254.4
20090527,145600,4253.95,4254.55,4252.1,4253.4
20090527,145700,4252.95,4258.35,4252.75,4258.15
20090527,145800,4258.1,4261.3,4258.1,4260.6
20090527,145900,4260.9,4261.25,4258.25,4258.7
20090527,150000,4259.1,4262.75,4259.1,4261.4
20090527,150100,4261.15,4261.2,4259.15,4260.1
20090527,150200,4260.45,4265.45,4260.05,4265.45
20090527,150300,4265.15,4265.3,4263.2,4263.6
20090527,150400,4263.9,4270.2,4263.3,4270.2
20090527,150500,4269.75,4273.8,4269.3,4273.35
20090527,150600,4273.5,4276.45,4273.05,4276.4
20090527,150700,4276.3,4277.2,4275.35,4276.5
20090527,150800,4276.35,4278.75,4276.05,4278.75
20090527,150900,4279.05,4280.55,4275.8,4276.55
20090527,151000,4274.85,4275.65,4273.25,4273.95
20090527,151100,4274.7,4275.15,4272.65,4273.6
20090527,151200,4273.25,4274.65,4272,4273.8
20090527,151300,4273.7,4275.95,4273.25,4273.25
20090527,151400,4273.8,4275.15,4272.1,4272.7
20090527,151500,4272.95,4277.15,4271.3,4274.2
20090527,151600,4272.95,4275.15,4271.85,4272.3
20090527,151700,4271.6,4273.5,4270.7,4272.75
20090527,151800,4272.65,4275.4,4272.2,4274.4
20090527,151900,4274,4278.75,4273.8,4276.7
20090527,152000,4276.5,4279.75,4275.8,4279.55
20090527,152100,4279.15,4280.75,4277.8,4278.7
20090527,152200,4278.55,4280.8,4276.8,4278.75
20090527,152300,4278.5,4281.9,4278.45,4280.5
20090527,152400,4279.95,4284.1,4279.8,4283.35
20090527,152500,4283.5,4284.4,4281.85,4282.2
20090527,152600,4281.1,4286.35,4281.1,4283.4
20090527,152700,4283.1,4283.1,4277.2,4277.2
20090527,152800,4277.25,4278.7,4273.2,4273.2
20090527,152900,4273.4,4275.95,4269.65,4270.55
20090527,153000,4272.55,4275.75,4269.8,4273.45
20090527,153100,4274.5,4274.6,4274.35,4274.6
20090527,153200,4274.6,4276.05,4274.6,4276.05
20090528,095600,4276.05,4286.8,4276.05,4284.05
20090528,095700,4283.75,4291.3,4283.75,4291.3
20090528,095800,4292.4,4294.4,4282.6,4282.6
20090528,095900,4282.2,4282.3,4274.95,4275.1
20090528,100000,4274.85,4275.35,4271.45,4271.45
20090528,100100,4271.5,4271.5,4266.8,4267.35
20090528,100200,4267.65,4276.6,4267.65,4276.3
20090528,100300,4276.25,4277.85,4274.9,4277.85
20090528,100400,4277.85,4282.5,4277.7,4280.35
20090528,100500,4281.1,4283.6,4278.75,4283.6
20090528,100600,4283.65,4286.75,4283.65,4286.6
20090528,100700,4285.8,4288.55,4285.75,4288.4
20090528,100800,4287.85,4290.6,4286.1,4286.3
20090528,100900,4286.4,4286.4,4282.85,4283.3
20090528,101000,4283.5,4283.5,4280.85,4282.15
20090528,101100,4282.05,4285.3,4281.75,4285.3
20090528,101200,4285.5,4285.7,4282.65,4283.25
20090528,101300,4283.9,4286.5,4283.6,4286.35
20090528,101400,4286.4,4286.4,4283.65,4283.9
20090528,101500,4283.8,4287.2,4283.65,4287.2
20090528,101600,4287.7,4292.55,4287.7,4292.55
20090528,101700,4292.45,4296.65,4292.45,4296.65
20090528,101800,4297.05,4301.45,4297.05,4301.15
20090528,101900,4300.95,4301.15,4297.3,4297.3
20090528,102000,4297.7,4303.55,4297.7,4303.55
20090528,102100,4303.55,4309.75,4303.35,4309.25
20090528,102200,4309.75,4312.1,4309.7,4311.2
20090528,102300,4310.55,4311.5,4308.45,4308.85
20090528,102400,4308.4,4313,4307.8,4313
20090528,102500,4312.8,4313.85,4312.4,4312.6
20090528,102600,4312.6,4312.6,4307.4,4307.45
20090528,102700,4307.5,4307.5,4301.9,4302.05
20090528,102800,4302.3,4302.6,4299.95,4302.55
20090528,102900,4303.6,4306.9,4303.6,4306.9
20090528,103000,4306.55,4306.6,4304.15,4304.15
20090528,103100,4304.35,4305.8,4302.8,4305.8
20090528,103200,4305.75,4309.15,4305.75,4308.7
20090528,103300,4309,4309.8,4306.95,4309.8
20090528,103400,4309.8,4309.95,4308.45,4308.65
20090528,103500,4308.9,4313,4308.3,4312.95
20090528,103600,4313.2,4317.15,4313.15,4315.95
20090528,103700,4315.3,4316.1,4313.3,4316.1
20090528,103800,4315.9,4317.8,4315.8,4317.25
20090528,103900,4317.1,4318.65,4315.85,4316.65
20090528,104000,4316.75,4316.75,4313,4313.4
20090528,104100,4313.85,4317.8,4313.55,4317.4
20090528,104200,4317.85,4321.7,4317.85,4321.3
20090528,104300,4322,4325.2,4322,4325
20090528,104400,4325.35,4325.6,4322.45,4322.7
20090528,104500,4322.45,4322.45,4319.9,4320.35
20090528,104600,4320.2,4320.2,4318.55,4318.75
20090528,104700,4318.85,4318.85,4317.4,4318.15
20090528,104800,4318.25,4318.4,4316.95,4317.7
20090528,104900,4318,4319.35,4317.65,4317.65
20090528,105000,4317.45,4317.9,4315.1,4315.1
20090528,105100,4315,4315.35,4313.9,4315.35
20090528,105200,4314.8,4318.9,4314.8,4318.7
20090528,105300,4319.3,4319.75,4318.9,4319.3
20090528,105400,4319.05,4322.55,4318.95,4322.3
20090528,105500,4322.05,4324.3,4322.05,4324.3
20090528,105600,4324.25,4325.75,4323.95,4323.95
20090528,105700,4323.6,4324.15,4322.7,4323.55
20090528,105800,4323.5,4329.85,4323.5,4329.85
20090528,105900,4329.9,4329.9,4323.8,4324
20090528,110000,4324.05,4324.1,4320.95,4321.55
20090528,110100,4321.85,4324.75,4321.7,4323.75
20090528,110200,4322.65,4323.8,4322.65,4323.55
20090528,110300,4323.5,4324.6,4323.3,4324.1
20090528,110400,4324.05,4324.2,4322.4,4322.4
20090528,110500,4322.15,4322.75,4321.8,4322.1
20090528,110600,4322.05,4322.65,4321.1,4321.65
20090528,110700,4321.9,4323.15,4321.25,4322.55
20090528,110800,4322.5,4323.7,4322.2,4322.65
20090528,110900,4322.85,4322.85,4319.25,4319.6
20090528,111000,4319.5,4319.8,4317.2,4317.2
20090528,111100,4317.2,4318.25,4313.6,4313.7
20090528,111200,4313.7,4314.2,4312.5,4314.2
20090528,111300,4314.15,4317.55,4314.15,4317.5
20090528,111400,4317.8,4320.45,4317.8,4320.05
20090528,111500,4319.3,4319.65,4317.4,4317.75
20090528,111600,4317.65,4318.5,4317.5,4317.7
20090528,111700,4318.05,4318.6,4316.65,4317.25
20090528,111800,4317.05,4317.05,4314.85,4314.85
20090528,111900,4314.6,4314.6,4311.45,4311.45
20090528,112000,4311.85,4313.3,4311.1,4312.45
20090528,112100,4313,4313.85,4311.3,4311.8
20090528,112200,4311.7,4311.7,4307.25,4308.05
20090528,112300,4307.55,4307.55,4305.85,4306.1
20090528,112400,4306.45,4309.55,4306.25,4309.35
20090528,112500,4309.3,4312.25,4309.3,4312
20090528,112600,4312.6,4313.7,4312.25,4313.15
20090528,112700,4312.8,4313.55,4312.3,4312.3
20090528,112800,4311.9,4312.3,4310.1,4310.1
20090528,112900,4310.55,4311.85,4310,4311.7
20090528,113000,4311.45,4313.55,4311.45,4313.2
20090528,113100,4313.15,4314.75,4312.9,4314.75
20090528,113200,4315.1,4316.1,4315.05,4315.3
20090528,113300,4315.35,4316.3,4315.35,4315.6
20090528,113400,4315.3,4316,4314,4314.05
20090528,113500,4314.55,4315.05,4314,4314.65
20090528,113600,4314.9,4314.9,4313.9,4314.8
20090528,113700,4315.25,4316.2,4314.75,4315.85
20090528,113800,4316.05,4316.7,4315.55,4316
20090528,113900,4315.9,4316.8,4315.55,4316.6
20090528,114000,4316.45,4317.9,4316.1,4317.65
20090528,114100,4318.1,4318.85,4317.05,4317.85
20090528,114200,4317.85,4317.85,4316.45,4317.15
20090528,114300,4317.2,4317.45,4315.7,4316
20090528,114400,4316.1,4316.15,4314,4314
20090528,114500,4314.45,4314.65,4312.35,4312.45
20090528,114600,4312.4,4312.45,4308,4308
20090528,114700,4307.95,4308,4302.85,4302.95
20090528,114800,4302.85,4307.35,4302.85,4307.35
20090528,114900,4307.7,4308.3,4306.9,4307.75
20090528,115000,4308,4308.6,4307.35,4307.35
20090528,115100,4307.3,4307.3,4303.55,4303.55
20090528,115200,4303.6,4303.6,4299.2,4299.5
20090528,115300,4299.75,4303.25,4298.65,4303.25
20090528,115400,4303.7,4306.45,4303.7,4305.55
20090528,115500,4304.95,4305.05,4301.45,4301.95
20090528,115600,4301.6,4304.45,4301.6,4304.45
20090528,115700,4304.2,4305.95,4303.8,4305.95
20090528,115800,4305.75,4306.75,4297.9,4297.9
20090528,115900,4297.85,4298.35,4295.8,4296.95
20090528,120000,4297.55,4298.1,4296.25,4296.9
20090528,120100,4297.05,4299.4,4297.05,4299.4
20090528,120200,4299.3,4302.5,4298.75,4302.45
20090528,120300,4302.5,4305.15,4302.5,4304.9
20090528,120400,4304.65,4306.95,4304.65,4306.95
20090528,120500,4306.8,4312.15,4306.65,4312.15
20090528,120600,4312.2,4313.4,4311.85,4313.15
20090528,120700,4312.95,4314.55,4312.95,4314.45
20090528,120800,4314.2,4315.7,4314.05,4314.5
20090528,120900,4314.7,4316.8,4314.6,4316.3
20090528,121000,4316.7,4316.85,4314.95,4316.85
20090528,121100,4316.8,4318.85,4316,4318.4
20090528,121200,4318.95,4326.2,4318.9,4326.2
20090528,121300,4326.35,4328.7,4326.35,4328
20090528,121400,4327.8,4329.35,4327.2,4328.3
20090528,121500,4328.35,4328.4,4327.25,4327.45
20090528,121600,4327.45,4329.15,4327.05,4327.55
20090528,121700,4327.1,4327.1,4325.9,4326.75
20090528,121800,4327.35,4330.2,4327.35,4328.7
20090528,121900,4328.75,4328.85,4326.8,4327
20090528,122000,4326.75,4326.75,4325,4325
20090528,122100,4324.5,4325.6,4324.45,4325.15
20090528,122200,4325.45,4326.15,4324.15,4324.2
20090528,122300,4323.6,4324.15,4322.2,4322.45
20090528,122400,4322.75,4323.3,4322.05,4322.5
20090528,122500,4323.15,4323.55,4322.25,4323
20090528,122600,4322.95,4325.7,4322.95,4325.2
20090528,122700,4325.4,4327.6,4325.2,4327.45
20090528,122800,4327.3,4327.95,4326.95,4327.6
20090528,122900,4327.4,4327.95,4327,4327.3
20090528,123000,4327.35,4328.5,4327.15,4328.05
20090528,123100,4328,4329.25,4328,4329.05
20090528,123200,4329.25,4329.3,4327.55,4327.75
20090528,123300,4327.6,4327.65,4324.85,4324.85
20090528,123400,4324.7,4324.8,4322.5,4323.2
20090528,123500,4322.9,4323.2,4320.6,4321.85
20090528,123600,4322.2,4322.75,4320.35,4320.75
20090528,123700,4320.7,4321.35,4319.9,4321.3
20090528,123800,4321.1,4323.85,4321.1,4323.85
20090528,123900,4323.45,4325.9,4323.4,4325.7
20090528,124000,4325.9,4326,4324.5,4325.2
20090528,124100,4325.25,4326.05,4325.25,4325.5
20090528,124200,4326.2,4328.45,4325.45,4327.5
20090528,124300,4327.15,4329.4,4327.05,4329.4
20090528,124400,4329.45,4331.1,4329.35,4330.6
20090528,124500,4330.9,4330.9,4329.6,4330.15
20090528,124600,4329.8,4331.65,4329.75,4331.65
20090528,124700,4331.75,4335.4,4331.75,4334.85
20090528,124800,4335,4336.45,4334.8,4336.35
20090528,124900,4336.5,4338.35,4336.2,4338
20090528,125000,4337.6,4340.05,4337.45,4338.85
20090528,125100,4339.15,4339.75,4338.45,4338.6
20090528,125200,4338.95,4338.95,4334.6,4334.6
20090528,125300,4334.5,4334.5,4333.7,4333.95
20090528,125400,4333.7,4333.7,4331.55,4332.35
20090528,125500,4332.4,4334.55,4332.4,4334.35
20090528,125600,4334.4,4334.65,4333.9,4334.5
20090528,125700,4334.45,4334.6,4333.05,4334.1
20090528,125800,4334.25,4337.1,4334.1,4337.1
20090528,125900,4336.9,4337.15,4336,4336
20090528,130000,4336,4337.55,4336,4337.55
20090528,130100,4337.1,4338.5,4337.05,4338.5
20090528,130200,4338.5,4340.55,4338.15,4339.55
20090528,130300,4339.2,4339.3,4338.2,4339.05
20090528,130400,4339.15,4339.45,4337.5,4337.5
20090528,130500,4337.8,4337.8,4336.05,4336.05
20090528,130600,4336.05,4336.15,4332.35,4332.35
20090528,130700,4332.35,4332.35,4328.35,4328.5
20090528,130800,4328.35,4328.75,4327.7,4327.95
20090528,130900,4327.25,4327.25,4322.3,4322.8
20090528,131000,4322.85,4325.05,4322.8,4325.05
20090528,131100,4324.75,4325.85,4323.2,4323.4
20090528,131200,4323.35,4324.05,4322.3,4323.8
20090528,131300,4324.05,4329.05,4324.05,4328.9
20090528,131400,4328.8,4330.95,4328.15,4330.95
20090528,131500,4330.9,4333.65,4330.7,4333.4
20090528,131600,4333.4,4335.15,4332.7,4334.9
20090528,131700,4334.75,4335.75,4332.65,4332.65
20090528,131800,4333.45,4333.55,4331.3,4331.3
20090528,131900,4331.15,4331.2,4328.5,4329.4
20090528,132000,4329.35,4330.55,4328.95,4329.7
20090528,132100,4329.95,4333.6,4329.3,4333.6
20090528,132200,4333.9,4334.9,4331.4,4331.9
20090528,132300,4332.25,4332.25,4329.75,4332.15
20090528,132400,4332.45,4333.75,4330.8,4333.45
20090528,132500,4333.5,4335.3,4333.5,4334.4
20090528,132600,4334.5,4334.75,4331.55,4331.75
20090528,132700,4331.45,4331.6,4329.65,4330.1
20090528,132800,4329.75,4330,4327.9,4329.25
20090528,132900,4329.3,4329.45,4327.95,4329.05
20090528,133000,4329,4332.55,4329,4332.05
20090528,133100,4332.8,4333.85,4329.45,4329.45
20090528,133200,4329.15,4329.15,4322.75,4323.8
20090528,133300,4323.8,4324.1,4320.2,4320.2
20090528,133400,4321.15,4323.7,4320.75,4323.65
20090528,133500,4324,4329.1,4324,4328.25
20090528,133600,4328.7,4328.75,4326.25,4326.3
20090528,133700,4326.4,4326.4,4322.2,4322.2
20090528,133800,4322.75,4323.15,4321.9,4323.15
20090528,133900,4323.5,4324.35,4321.65,4322.7
20090528,134000,4322.65,4327.35,4322,4327.3
20090528,134100,4327.4,4329.4,4327.4,4329.35
20090528,134200,4329.6,4329.9,4328.75,4329.55
20090528,134300,4329.9,4333.15,4329.5,4333.15
20090528,134400,4333.2,4336.4,4332.55,4336.4
20090528,134500,4336.25,4338.7,4336.25,4337.9
20090528,134600,4338.8,4339.15,4337.55,4338.6
20090528,134700,4339.5,4339.95,4336.9,4337.65
20090528,134800,4337.4,4337.4,4334.9,4334.9
20090528,134900,4335,4335.45,4331.2,4331.2
20090528,135000,4331.3,4331.35,4328.9,4328.9
20090528,135100,4329.1,4331.1,4329.05,4330.8
20090528,135200,4330.85,4334.45,4330.85,4333.7
20090528,135300,4333.8,4334.2,4333.3,4333.35
20090528,135400,4333.1,4334.9,4333.1,4334.4
20090528,135500,4334.55,4336.55,4334.55,4336.2
20090528,135600,4336.35,4336.95,4335.6,4335.6
20090528,135700,4336.25,4336.55,4335.1,4335.1
20090528,135800,4335.4,4335.9,4333.2,4333.3
20090528,135900,4332.6,4335.95,4332.6,4335.95
20090528,140000,4335.75,4339.5,4335.6,4339.5
20090528,140100,4339.4,4340.15,4338.6,4339
20090528,140200,4338.8,4339.5,4337.4,4337.7
20090528,140300,4337.85,4347.65,4337.5,4347.65
20090528,140400,4347.5,4349.75,4347.05,4349.7
20090528,140500,4349.2,4351.05,4349,4350.65
20090528,140600,4350.85,4351.3,4347,4347.1
20090528,140700,4346.95,4346.95,4343.2,4343.2
20090528,140800,4342.95,4343.25,4341.35,4341.35
20090528,140900,4341.7,4342.4,4340.8,4341.55
20090528,141000,4341.5,4342,4340.35,4341.1
20090528,141100,4341.1,4343.9,4340.6,4343.9
20090528,141200,4343.95,4346.4,4343.9,4346.05
20090528,141300,4346.2,4346.95,4345.6,4345.85
20090528,141400,4346.1,4347.7,4346.05,4347.5
20090528,141500,4347.25,4347.55,4345.85,4345.85
20090528,141600,4346.3,4346.3,4343.6,4344.1
20090528,141700,4343.8,4343.95,4331.05,4331.1
20090528,141800,4331.35,4333.85,4331.35,4332.95
20090528,141900,4333.05,4335.95,4333.05,4335.95
20090528,142000,4336,4338.65,4336,4338.45
20090528,142100,4338.45,4339.9,4337.9,4339.1
20090528,142200,4338.75,4338.75,4336.8,4336.85
20090528,142300,4336.7,4336.7,4333.2,4333.45
20090528,142400,4333.25,4333.25,4322.05,4322.05
20090528,142500,4321.35,4321.95,4313.7,4313.7
20090528,142600,4313.6,4314.75,4311.45,4314.65
20090528,142700,4315.35,4324,4315.1,4324
20090528,142800,4324.55,4329.65,4324.55,4326.25
20090528,142900,4326.05,4326.05,4322.8,4323.25
20090528,143000,4323.1,4323.15,4318.25,4318.95
20090528,143100,4319.35,4320.9,4319.35,4320.7
20090528,143200,4320.8,4321.05,4316.6,4316.9
20090528,143300,4317.15,4317.15,4312.8,4312.9
20090528,143400,4312.65,4317,4312.6,4315.95
20090528,143500,4316.55,4322.5,4316.55,4321.6
20090528,143600,4322.05,4327.2,4321.55,4327.2
20090528,143700,4327,4327.5,4326.2,4326.95
20090528,143800,4326.5,4331.4,4326.5,4331.4
20090528,143900,4331.15,4335.2,4331.15,4334.95
20090528,144000,4336,4336,4327.05,4327.85
20090528,144100,4328.05,4328.7,4326.2,4328.1
20090528,144200,4328,4334.55,4328,4334.55
20090528,144300,4335.2,4339.1,4335.2,4338.55
20090528,144400,4337.7,4340.7,4337.25,4339.8
20090528,144500,4340.45,4347.65,4339.65,4347.65
20090528,144600,4347.8,4349.7,4343.7,4344.2
20090528,144700,4343.4,4345.3,4338.5,4338.95
20090528,144800,4339.9,4340.55,4337.25,4340
20090528,144900,4339.7,4343.9,4339.2,4340.4
20090528,145000,4339.85,4341.75,4337.4,4341.75
20090528,145100,4341.75,4344.05,4341.2,4343.2
20090528,145200,4343.25,4345.85,4340.55,4342
20090528,145300,4341.5,4346.55,4341.3,4345.2
20090528,145400,4345.3,4349.1,4345.3,4347.1
20090528,145500,4350.5,4350.5,4344.8,4348.2
20090528,145600,4348.4,4352.6,4347.8,4351.75
20090528,145700,4352.15,4352.65,4348.8,4349.55
20090528,145800,4350.05,4352.35,4348.65,4349.05
20090528,145900,4349.1,4349.25,4341.1,4341.1
20090528,150000,4342.55,4348.85,4342.3,4345.8
20090528,150100,4345.2,4345.2,4336.9,4337.25
20090528,150200,4340.35,4340.35,4336.1,4337.05
20090528,150300,4337.05,4339.9,4336.7,4338.85
20090528,150400,4338.25,4341.55,4336.65,4341.55
20090528,150500,4341.3,4352.25,4341.05,4350
20090528,150600,4349.6,4351.4,4347.3,4348.45
20090528,150700,4348.35,4348.35,4345.9,4348.1
20090528,150800,4348.3,4349.2,4346.6,4346.7
20090528,150900,4347,4348.9,4345.6,4346.35
20090528,151000,4346.1,4347.5,4344.85,4345.15
20090528,151100,4343.95,4344.85,4341.3,4342.45
20090528,151200,4342.35,4342.4,4336.3,4336.3
20090528,151300,4336.45,4336.65,4330.6,4331.45
20090528,151400,4330.95,4332.7,4327.55,4331.85
20090528,151500,4331.35,4335.7,4331.35,4335.1
20090528,151600,4334.5,4335.4,4332.05,4333.15
20090528,151700,4332.75,4332.75,4328.65,4329.5
20090528,151800,4330.2,4330.9,4327.5,4327.5
20090528,151900,4327.2,4327.75,4323.25,4324.7
20090528,152000,4323.95,4324.7,4321.25,4322.65
20090528,152100,4322.75,4330.1,4322.75,4328.9
20090528,152200,4329.15,4332.8,4328.05,4332.8
20090528,152300,4332.4,4337.25,4332.3,4335.35
20090528,152400,4337.9,4339.85,4333.1,4333.8
20090528,152500,4334.25,4335.2,4332,4332.3
20090528,152600,4333,4333.05,4329.1,4330.2
20090528,152700,4331.7,4334.85,4331.4,4332.3
20090528,152800,4332.65,4339.15,4330.4,4336.85
20090528,152900,4338.6,4338.6,4334.5,4338.35
20090528,153000,4337.9,4337.9,4332.85,4333.7
20090528,153100,4334.3,4338.85,4334.3,4336.85
20090528,153200,4336.85,4337.1,4336.85,4337.1
20090529,095600,4337.1,4384.3,4337.1,4370.9
20090529,095700,4369.05,4371.65,4365.1,4366.1
20090529,095800,4366.25,4369.2,4366.25,4368.3
20090529,095900,4367.6,4374.45,4365.75,4374.05
20090529,100000,4374.3,4378.85,4373.05,4377.65
20090529,100100,4378.55,4384.5,4377.85,4383.65
20090529,100200,4383.3,4386.05,4381.8,4383.3
20090529,100300,4382.85,4385.45,4381.6,4385.45
20090529,100400,4383.45,4383.5,4377.15,4378.5
20090529,100500,4380.55,4380.8,4377.55,4379.6
20090529,100600,4379.8,4382.6,4378.9,4382.6
20090529,100700,4383.05,4386.45,4382.75,4386.3
20090529,100800,4385.85,4386.75,4384.15,4385.45
20090529,100900,4386,4392.85,4384.35,4390.25
20090529,101000,4390.75,4391.4,4387.9,4388.95
20090529,101100,4388.5,4390.2,4385.55,4386.25
20090529,101200,4384.45,4390.5,4383.8,4390.1
20090529,101300,4390.25,4391.6,4388.55,4390.25
20090529,101400,4390.45,4394.7,4390.45,4393.25
20090529,101500,4392.85,4392.85,4388.6,4391.7
20090529,101600,4391.95,4391.95,4389,4389.3
20090529,101700,4389.25,4389.25,4386.7,4386.7
20090529,101800,4387.15,4387.15,4381.15,4381.15
20090529,101900,4379.7,4381.5,4378.1,4381.4
20090529,102000,4381.4,4383.45,4381.25,4382.2
20090529,102100,4382.15,4382.85,4380.6,4381.2
20090529,102200,4381.15,4386.45,4381.15,4385.1
20090529,102300,4386.8,4387.25,4384.25,4385.75
20090529,102400,4385.25,4388.2,4384.45,4388
20090529,102500,4388.3,4390.1,4388.3,4389.6
20090529,102600,4390,4391,4389.3,4389.75
20090529,102700,4389.75,4393.2,4389.75,4391.85
20090529,102800,4392,4392,4389.1,4391.4
20090529,102900,4391.05,4393,4390.75,4391.45
20090529,103000,4391.3,4391.45,4389.35,4389.75
20090529,103100,4389.5,4390.2,4387.15,4387.45
20090529,103200,4386.95,4387.35,4384.2,4384.9
20090529,103300,4385.25,4385.35,4383.5,4385.35
20090529,103400,4385.15,4390.55,4385.15,4390.55
20090529,103500,4390.3,4390.3,4388.45,4389.8
20090529,103600,4389.05,4391.55,4388.45,4391.45
20090529,103700,4391.7,4392.4,4390.65,4390.75
20090529,103800,4390.8,4390.8,4388.65,4390.55
20090529,103900,4390.3,4393.35,4390.3,4392.3
20090529,104000,4392.4,4393.6,4391.75,4391.95
20090529,104100,4392.15,4393,4391.35,4391.35
20090529,104200,4390.75,4391.1,4387.65,4387.65
20090529,104300,4387.95,4388.8,4384.9,4385.05
20090529,104400,4385.4,4385.4,4383.9,4384.4
20090529,104500,4384.7,4384.7,4380.15,4380.15
20090529,104600,4380.5,4383.7,4380.3,4383.7
20090529,104700,4383.85,4386.95,4383.6,4386.7
20090529,104800,4386.8,4388.65,4386.8,4387.85
20090529,104900,4387.35,4390.3,4387.25,4390.05
20090529,105000,4389.6,4390.15,4387.15,4388.5
20090529,105100,4388.55,4392.05,4388.55,4391.8
20090529,105200,4391.85,4392.25,4387.35,4387.35
20090529,105300,4388.45,4389.65,4386.7,4386.95
20090529,105400,4386.85,4388.25,4386.55,4388.25
20090529,105500,4387.85,4388.45,4387.15,4388.4
20090529,105600,4387.95,4388.2,4386.75,4387.65
20090529,105700,4387.9,4387.95,4386.95,4387.5
20090529,105800,4387.1,4387.1,4382.85,4382.85
20090529,105900,4382.5,4390.5,4382.5,4389.9
20090529,110000,4389.5,4402.3,4389.5,4402.2
20090529,110100,4402,4403.5,4400.65,4400.65
20090529,110200,4399.6,4403.8,4397.7,4402.95
20090529,110300,4402.55,4409.1,4402.55,4408.45
20090529,110400,4408.15,4408.35,4406.3,4406.3
20090529,110500,4406.3,4407.1,4404.7,4404.7
20090529,110600,4405.05,4408.3,4405.05,4408.3
20090529,110700,4407.75,4414.5,4407,4414
20090529,110800,4413.2,4414.35,4413.2,4413.8
20090529,110900,4414.3,4415.35,4414.05,4414.05
20090529,111000,4414.45,4415.65,4413.8,4414.2
20090529,111100,4414.05,4414.05,4412.25,4412.35
20090529,111200,4412.3,4413.55,4411.95,4412.55
20090529,111300,4412.8,4413.8,4412.55,4413.8
20090529,111400,4413.15,4414.35,4412.95,4414.15
20090529,111500,4414.2,4417.35,4414.05,4417.2
20090529,111600,4416.85,4418.75,4416.55,4417.8
20090529,111700,4417.6,4418.85,4415.6,4416.25
20090529,111800,4415.8,4416.7,4414.65,4414.65
20090529,111900,4415.3,4415.3,4412.8,4412.9
20090529,112000,4411.85,4416.8,4411.85,4416.8
20090529,112100,4417,4421.05,4417,4420.55
20090529,112200,4420.05,4420.2,4419.2,4419.2
20090529,112300,4419.1,4422.65,4417.55,4422.3
20090529,112400,4422.15,4423,4421.7,4421.7
20090529,112500,4421.55,4422.25,4420.6,4422.15
20090529,112600,4422.1,4422.55,4418.7,4418.7
20090529,112700,4419.1,4419.15,4417.6,4417.85
20090529,112800,4418.05,4420.15,4418.05,4419.15
20090529,112900,4419.6,4419.6,4418.1,4418.7
20090529,113000,4418.8,4419.5,4416.65,4416.65
20090529,113100,4416.45,4417.4,4414.85,4417
20090529,113200,4417.35,4419.25,4416.45,4419.05
20090529,113300,4419.2,4422.3,4418.7,4421.9
20090529,113400,4422.15,4424.1,4422.15,4423.2
20090529,113500,4423.1,4427.7,4422.9,4427.35
20090529,113600,4428.05,4430.55,4426.9,4428.2
20090529,113700,4428.25,4433.35,4428.05,4433
20090529,113800,4432.6,4442.6,4432.6,4442.6
20090529,113900,4442.1,4449.3,4441.75,4445.4
20090529,114000,4444.8,4449.15,4442.7,4449.15
20090529,114100,4449.35,4452.9,4446.65,4448.25
20090529,114200,4449.05,4452.7,4448.45,4448.45
20090529,114300,4449.85,4451.4,4446.9,4446.9
20090529,114400,4447,4447,4442.4,4443.7
20090529,114500,4443.15,4443.3,4439.25,4442.4
20090529,114600,4442.8,4451.15,4442.65,4451.15
20090529,114700,4452,4452.05,4444.4,4444.4
20090529,114800,4444.05,4446.45,4440,4446.45
20090529,114900,4446.65,4450.4,4446.5,4450.4
20090529,115000,4450.65,4450.7,4443.25,4443.85
20090529,115100,4444.05,4449.85,4443.25,4449.85
20090529,115200,4449.5,4452.1,4448.8,4451.7
20090529,115300,4451.3,4451.8,4443.5,4443.5
20090529,115400,4443.25,4448.2,4442.65,4447.95
20090529,115500,4448,4451.75,4448,4451
20090529,115600,4451.2,4453.7,4450.2,4453.45
20090529,115700,4453.45,4455.25,4453,4455.25
20090529,115800,4455.95,4458.35,4455.5,4458.35
20090529,115900,4458.05,4458.7,4454.2,4454.8
20090529,120000,4454.45,4455.75,4453.85,4455.25
20090529,120100,4455.2,4455.6,4453.85,4454.5
20090529,120200,4455.15,4455.15,4449.3,4450.8
20090529,120300,4451.1,4451.6,4447.65,4447.75
20090529,120400,4447.9,4448.35,4446.9,4447.35
20090529,120500,4447,4448.05,4446.7,4447.65
20090529,120600,4447.5,4447.9,4445.3,4446.65
20090529,120700,4447.4,4451.3,4446.9,4451.3
20090529,120800,4451.8,4454.35,4451,4453.65
20090529,120900,4453.6,4454.2,4452.85,4454.15
20090529,121000,4454.25,4455.65,4453.35,4455.65
20090529,121100,4456.1,4458.4,4453.6,4458.4
20090529,121200,4458.8,4459.35,4454.05,4454.05
20090529,121300,4454.4,4456.05,4453.7,4454.25
20090529,121400,4454.65,4455.55,4451.85,4452
20090529,121500,4451.85,4452.4,4450.85,4452.05
20090529,121600,4451.6,4451.75,4448.65,4449.35
20090529,121700,4449.75,4449.75,4446.35,4447.15
20090529,121800,4446.95,4448.2,4446,4448.2
20090529,121900,4448.15,4450.6,4446.2,4450.45
20090529,122000,4450.55,4455.05,4450.55,4455.05
20090529,122100,4455.75,4462.1,4455.75,4462.1
20090529,122200,4462.3,4463.25,4461.9,4462.7
20090529,122300,4463.15,4463.35,4461.65,4461.65
20090529,122400,4461.2,4463.15,4460.95,4462.65
20090529,122500,4462.9,4463.2,4461.7,4463.2
20090529,122600,4463.1,4465.85,4463,4464.55
20090529,122700,4464.95,4465.8,4464.55,4465.25
20090529,122800,4465.05,4466.15,4464.65,4465
20090529,122900,4464.85,4465.3,4460.7,4461.55
20090529,123000,4461.25,4461.65,4459.25,4460.65
20090529,123100,4461.1,4463.25,4460.6,4463.25
20090529,123200,4463.55,4464.55,4462.9,4462.9
20090529,123300,4463.45,4463.45,4460.2,4460.45
20090529,123400,4460.75,4461.5,4458.3,4458.4
20090529,123500,4458.6,4459.45,4458.4,4459.35
20090529,123600,4459.55,4460.35,4459.15,4460.05
20090529,123700,4460.05,4460.25,4459.2,4460
20090529,123800,4460.15,4463.35,4459.85,4463.25
20090529,123900,4463,4469.35,4463,4469.35
20090529,124000,4469.65,4471.4,4467.3,4467.3
20090529,124100,4466.85,4466.95,4465.4,4466.45
20090529,124200,4466.15,4467.2,4465.25,4465.25
20090529,124300,4466.3,4466.5,4465.45,4466.3
20090529,124400,4465.8,4466.35,4465.05,4465.9
20090529,124500,4466.1,4466.8,4465.1,4466.5
20090529,124600,4466.65,4466.65,4464.7,4465.3
20090529,124700,4465.15,4470.7,4465.1,4470.5
20090529,124800,4470.25,4470.75,4468.95,4468.95
20090529,124900,4468.05,4469.15,4465.7,4467.3
20090529,125000,4466.3,4468.15,4464.5,4464.5
20090529,125100,4464.05,4464.35,4461.45,4462
20090529,125200,4461.6,4461.95,4459.85,4460.65
20090529,125300,4461,4461.4,4458.8,4458.95
20090529,125400,4458,4459.65,4457.05,4458.05
20090529,125500,4457.7,4460.7,4457.7,4460.05
20090529,125600,4460.4,4460.4,4458.6,4459.4
20090529,125700,4459.7,4460.9,4459.55,4460.65
20090529,125800,4460.25,4460.9,4459.6,4460.6
20090529,125900,4460.85,4462.9,4460.85,4462.75
20090529,130000,4462.85,4462.85,4461.45,4462.45
20090529,130100,4463.45,4464.7,4462.05,4464.7
20090529,130200,4464.1,4465.05,4463.55,4463.8
20090529,130300,4463.7,4463.7,4462.15,4462.15
20090529,130400,4461.75,4461.95,4460.05,4461.55
20090529,130500,4462.3,4462.35,4460,4462.25
20090529,130600,4462.15,4462.9,4459.05,4459.05
20090529,130700,4459.4,4460.9,4456.15,4456.2
20090529,130800,4456.45,4456.45,4449.35,4449.35
20090529,130900,4449.6,4450.95,4449.1,4450
20090529,131000,4450.2,4450.3,4445.6,4445.8
20090529,131100,4444.55,4448.7,4444.55,4448.7
20090529,131200,4448.75,4451.45,4448.75,4451.3
20090529,131300,4450.7,4451.6,4450,4451.55
20090529,131400,4451,4454.25,4450.15,4454.25
20090529,131500,4453.3,4454.8,4453.1,4454.7
20090529,131600,4455,4456.95,4454.65,4456.75
20090529,131700,4457.7,4459.4,4456.9,4459.4
20090529,131800,4459.45,4461.2,4459.15,4460.8
20090529,131900,4460.2,4461.25,4459.85,4460.05
20090529,132000,4459.4,4460.2,4458.5,4459.15
20090529,132100,4459.05,4461.2,4459.05,4459.6
20090529,132200,4460.1,4463.2,4459.1,4463.2
20090529,132300,4461.6,4463.85,4461.6,4461.75
20090529,132400,4461,4461.9,4460.55,4460.9
20090529,132500,4459.55,4462.25,4459.55,4461.5
20090529,132600,4460.9,4462.2,4460.4,4461.85
20090529,132700,4461.7,4464.9,4461.3,4464.9
20090529,132800,4464.15,4467.25,4463.55,4466.65
20090529,132900,4466.45,4471.6,4466.45,4469.75
20090529,133000,4470.35,4470.85,4468.2,4470.2
20090529,133100,4470.75,4471.5,4466.35,4466.35
20090529,133200,4466.25,4468.05,4465.85,4468.05
20090529,133300,4468.3,4474.1,4467.6,4473.8
20090529,133400,4473.2,4473.6,4470,4470.2
20090529,133500,4469.6,4469.95,4468.6,4469.65
20090529,133600,4469.9,4471.8,4468.6,4471.8
20090529,133700,4471.85,4472.2,4469.25,4469.25
20090529,133800,4469.1,4469.1,4462.7,4463.35
20090529,133900,4462.15,4462.9,4459.2,4459.4
20090529,134000,4459.6,4463.75,4459.25,4462.8
20090529,134100,4463.15,4464.15,4462.35,4463.45
20090529,134200,4463.45,4468.25,4463.45,4466.15
20090529,134300,4466.2,4469.85,4466.1,4469.8
20090529,134400,4469.3,4470.35,4467.95,4468.2
20090529,134500,4467,4468.65,4467,4468.6
20090529,134600,4468.65,4469.15,4466.65,4466.65
20090529,134700,4466.35,4467.35,4465.4,4465.75
20090529,134800,4465.95,4465.95,4463.7,4464.2
20090529,134900,4464.5,4465.15,4463.35,4463.35
20090529,135000,4464,4467.6,4463.9,4466.7
20090529,135100,4467.1,4468.25,4466.25,4468.2
20090529,135200,4468.2,4469,4467.3,4467.7
20090529,135300,4467.75,4470.5,4467.2,4470.5
20090529,135400,4470.4,4471.1,4468.7,4468.9
20090529,135500,4469.6,4470.45,4468.95,4468.95
20090529,135600,4469.35,4469.5,4466.5,4468
20090529,135700,4467.6,4469.45,4467.4,4469.45
20090529,135800,4469.4,4470.25,4467.65,4468.55
20090529,135900,4468.3,4469.5,4466.3,4466.45
20090529,140000,4466.15,4466.85,4465.4,4466.4
20090529,140100,4466.3,4467.2,4464.8,4466.85
20090529,140200,4465.95,4467.6,4465.75,4465.9
20090529,140300,4465.5,4466.55,4463.8,4466.5
20090529,140400,4466.7,4469.65,4465.55,4469.65
20090529,140500,4468.9,4472.05,4468.7,4471.65
20090529,140600,4471.95,4474.55,4471.25,4473.8
20090529,140700,4473.7,4475.75,4473.7,4475.75
20090529,140800,4475.9,4479.8,4475.65,4476.05
20090529,140900,4476.35,4477.15,4475.8,4475.8
20090529,141000,4476.2,4478.1,4475.35,4477.6
20090529,141100,4476.5,4478.7,4476.15,4478.7
20090529,141200,4478.35,4481.55,4478.05,4480.8
20090529,141300,4481.4,4482.65,4479.45,4479.45
20090529,141400,4479.15,4479.15,4476.05,4476.6
20090529,141500,4476.15,4477.35,4475.55,4476.3
20090529,141600,4476.4,4477.95,4474.45,4474.45
20090529,141700,4474.35,4474.45,4469.75,4469.75
20090529,141800,4469.05,4471.05,4469.05,4470.65
20090529,141900,4470.85,4471.4,4468.65,4469.3
20090529,142000,4469.4,4472.75,4469.3,4471.1
20090529,142100,4470.85,4474.05,4470.15,4474.05
20090529,142200,4474.15,4474.15,4473,4473.4
20090529,142300,4473.1,4474.75,4471.8,4474.3
20090529,142400,4474.4,4474.4,4472.55,4473.1
20090529,142500,4473.2,4473.3,4471.4,4472.5
20090529,142600,4473.25,4474,4472.3,4474
20090529,142700,4474.55,4477.35,4474,4477.1
20090529,142800,4477.15,4478.65,4476.85,4478.1
20090529,142900,4477.75,4479.9,4477.75,4479.9
20090529,143000,4479.75,4481.5,4479.15,4481
20090529,143100,4481.75,4483.65,4480.65,4482.25
20090529,143200,4481.2,4483.45,4479.6,4483.45
20090529,143300,4483.5,4485.3,4482.75,4482.75
20090529,143400,4483,4483,4480.8,4481.8
20090529,143500,4481.75,4484.35,4481.7,4483.9
20090529,143600,4484.25,4487.55,4483.4,4486.8
20090529,143700,4485.7,4487.75,4485.7,4486.75
20090529,143800,4485.9,4486.5,4484.25,4485
20090529,143900,4484.85,4486.15,4482.55,4485.4
20090529,144000,4485.75,4485.75,4480.5,4480.5
20090529,144100,4480.15,4480.4,4477.05,4479.6
20090529,144200,4480.15,4480.2,4478.1,4478.1
20090529,144300,4477.6,4477.95,4471.25,4471.25
20090529,144400,4472.15,4475.55,4470.9,4474.75
20090529,144500,4475.65,4475.65,4472.15,4474.95
20090529,144600,4475.15,4480.5,4475,4479.8
20090529,144700,4479.45,4481.45,4478.15,4480.75
20090529,144800,4480.75,4480.75,4476.35,4476.35
20090529,144900,4476,4476.4,4474.4,4476.35
20090529,145000,4474.9,4475.3,4467.3,4467.55
20090529,145100,4467.75,4469.25,4463.95,4463.95
20090529,145200,4464.1,4469,4464.05,4469
20090529,145300,4469.4,4472.7,4469.05,4472.7
20090529,145400,4474.1,4476.7,4470.2,4470.65
20090529,145500,4470.6,4471.75,4468.35,4471.75
20090529,145600,4471.2,4477.8,4471.2,4477.7
20090529,145700,4477.3,4478.25,4472.45,4474.25
20090529,145800,4473.45,4480.05,4471.45,4480.05
20090529,145900,4479.6,4481.45,4478.8,4479.5
20090529,150000,4479.75,4480.3,4473.85,4474.2
20090529,150100,4474.2,4476.55,4473.35,4474.6
20090529,150200,4473.95,4479.2,4473.15,4474.8
20090529,150300,4474.65,4474.65,4471.4,4473.05
20090529,150400,4473.1,4475.6,4470.8,4473.4
20090529,150500,4473.15,4473.9,4469.5,4469.5
20090529,150600,4469.2,4471.45,4467.35,4467.7
20090529,150700,4466.75,4466.95,4460.75,4460.75
20090529,150800,4460.2,4460.2,4455.75,4458.65
20090529,150900,4457.4,4460.55,4452,4452
20090529,151000,4451.3,4451.3,4447.55,4447.55
20090529,151100,4446.1,4449.45,4443.8,4449.35
20090529,151200,4449.3,4452.75,4448.8,4449.7
20090529,151300,4449.4,4450.5,4445.55,4445.85
20090529,151400,4445.55,4445.85,4442.75,4442.9
20090529,151500,4442.65,4442.65,4433.6,4433.8
20090529,151600,4433.35,4438.55,4429.05,4438.55
20090529,151700,4437.35,4438.95,4434.65,4438.45
20090529,151800,4439.1,4439.1,4434.35,4434.6
20090529,151900,4434.5,4436,4433.2,4435.5
20090529,152000,4435.6,4438.25,4433.05,4435.65
20090529,152100,4434.45,4435.9,4433.35,4434.05
20090529,152200,4434.25,4441.3,4431.85,4440.6
20090529,152300,4441.35,4446,4440.85,4443.85
20090529,152400,4443.7,4446.5,4443,4446.1
20090529,152500,4446,4450.35,4444.85,4447.95
20090529,152600,4448.7,4449.75,4446.35,4447.65
20090529,152700,4448.35,4449.5,4446.9,4447.5
20090529,152800,4448.55,4448.55,4443.5,4444.15
20090529,152900,4443.95,4450.6,4443.95,4448.65
20090529,153000,4448.3,4449.2,4444.3,4444.3
20090529,153100,4444.15,4446.1,4444.15,4446.1
20090529,153200,4446.1,4448.95,4446.1,4448.95
end of data