Nifty Intraday (Week) Data - 01 Jun 2009 to 05 Jun 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 01 to 05 Jun 2009 :

csv format with headers ----->>>>>
date,time,open,high,low,close
from :
20090601,095600,4448.95,4533.6,4448.95,4529.8
20090601,095700,4528.95,4537.45,4528.95,4536.2
20090601,095800,4536.4,4538.65,4530.15,4531.35
20090601,095900,4531.5,4532.7,4526.95,4526.95
20090601,100000,4528.3,4532.2,4527.05,4527.05
20090601,100100,4527.25,4527.65,4524.4,4524.4
20090601,100200,4524,4524.05,4520.85,4523.3
20090601,100300,4524.1,4526.55,4523.55,4526.55
20090601,100400,4525.85,4527.95,4525.75,4526.5
20090601,100500,4526.3,4533.8,4526.3,4533.65
20090601,100600,4533.65,4534.45,4532.4,4532.4
20090601,100700,4532.05,4534.35,4531.8,4531.8
20090601,100800,4532.65,4533.6,4529.65,4529.65
20090601,100900,4530.45,4534.35,4529.55,4534
20090601,101000,4534.4,4536.8,4533.3,4536.8
20090601,101100,4535.9,4539.75,4535.75,4535.75
20090601,101200,4535.75,4535.75,4531.75,4532.4
20090601,101300,4532.65,4533.85,4531.6,4532.1
20090601,101400,4532.05,4532.85,4531.2,4532.85
20090601,101500,4532.65,4534.25,4531.9,4532.3
20090601,101600,4532.7,4535.8,4532.4,4535.3
20090601,101700,4535.1,4536,4534.65,4535.65
20090601,101800,4535.35,4537.05,4534.75,4536.9
20090601,101900,4536.9,4542.15,4536.9,4542.15
20090601,102000,4542.85,4543.65,4542.5,4543.15
20090601,102100,4542.55,4545.2,4542.55,4543.75
20090601,102200,4543.65,4543.7,4540.35,4540.85
20090601,102300,4540.65,4541.55,4538.3,4538.3
20090601,102400,4538.35,4538.45,4536.95,4538.25
20090601,102500,4538.05,4539.95,4537.25,4538.1
20090601,102600,4538.95,4540.6,4537.9,4537.95
20090601,102700,4537.85,4537.85,4534.1,4534.75
20090601,102800,4535.35,4535.5,4530.5,4530.95
20090601,102900,4529.6,4530.05,4525.55,4525.55
20090601,103000,4525.2,4525.2,4522.85,4524.8
20090601,103100,4524.8,4525.25,4519.75,4519.75
20090601,103200,4520.35,4520.35,4515.75,4516.25
20090601,103300,4516.95,4522.6,4516.95,4522.3
20090601,103400,4522.5,4523.2,4521.75,4523.1
20090601,103500,4522.8,4522.8,4515.15,4516.4
20090601,103600,4516.25,4518.4,4513.9,4513.9
20090601,103700,4513.9,4514.15,4511.05,4514.15
20090601,103800,4513.85,4516.9,4513.5,4516.1
20090601,103900,4515.85,4517.5,4515.6,4516.05
20090601,104000,4515.65,4521.2,4515.4,4521.2
20090601,104100,4521.85,4526.65,4521.85,4526.35
20090601,104200,4526.1,4527.1,4524.95,4526.1
20090601,104300,4525.55,4525.95,4524.25,4524.45
20090601,104400,4524.75,4525.05,4522.6,4522.7
20090601,104500,4522.9,4523.45,4521.35,4523.4
20090601,104600,4523.7,4526.65,4523.45,4525.75
20090601,104700,4525.85,4527.15,4524.55,4527.15
20090601,104800,4526.65,4528.45,4526.5,4526.55
20090601,104900,4526.85,4526.85,4520.85,4520.85
20090601,105000,4520.8,4520.8,4517.75,4517.95
20090601,105100,4517.95,4522.45,4517.75,4521.95
20090601,105200,4522.45,4522.45,4520.85,4522.25
20090601,105300,4522.3,4524.95,4522.2,4524.85
20090601,105400,4524.8,4526.5,4524.5,4524.7
20090601,105500,4525,4528.65,4524.4,4528.6
20090601,105600,4528.95,4532.3,4528.85,4531.8
20090601,105700,4532.2,4532.65,4529.3,4529.5
20090601,105800,4528.95,4529.55,4526.15,4527.05
20090601,105900,4527.2,4527.35,4522.5,4522.7
20090601,110000,4522.65,4522.75,4521.15,4522.5
20090601,110100,4523.35,4525.75,4522.4,4524.1
20090601,110200,4524.2,4524.9,4522.15,4524.9
20090601,110300,4525.7,4525.7,4518.2,4518.2
20090601,110400,4517.15,4517.15,4514.05,4514.05
20090601,110500,4514.2,4514.3,4499.35,4499.35
20090601,110600,4499.4,4502.75,4498.7,4498.7
20090601,110700,4498.8,4498.85,4491.1,4491.8
20090601,110800,4491.8,4495.3,4491.8,4493.35
20090601,110900,4493.35,4495.6,4491.75,4493.5
20090601,111000,4493.5,4496.55,4492.4,4496.05
20090601,111100,4497,4501.55,4494.3,4501.2
20090601,111200,4501.35,4501.35,4498.9,4499.65
20090601,111300,4499.7,4499.75,4495.55,4495.55
20090601,111400,4494.9,4494.9,4482.2,4482.2
20090601,111500,4482.2,4482.2,4479.2,4480
20090601,111600,4480.65,4483.95,4480.05,4482.75
20090601,111700,4482.65,4485.95,4482.5,4485.5
20090601,111800,4485.6,4488.25,4485.6,4487.2
20090601,111900,4487.4,4487.4,4484.3,4484.3
20090601,112000,4484.8,4485.95,4483.3,4483.55
20090601,112100,4483.3,4483.3,4475.75,4475.75
20090601,112200,4476.05,4481.3,4475.6,4481
20090601,112300,4481.25,4486.5,4481.25,4486.5
20090601,112400,4486.2,4489.3,4486.2,4489.2
20090601,112500,4488.8,4489.65,4486.15,4486.15
20090601,112600,4485.8,4487.8,4484.85,4486.95
20090601,112700,4487.35,4490.65,4487.2,4490.65
20090601,112800,4490.55,4492.2,4490.35,4491.2
20090601,112900,4491.2,4494.15,4490.5,4494.15
20090601,113000,4494.25,4496.95,4494.25,4496.95
20090601,113100,4496.9,4501.75,4496.9,4499.85
20090601,113200,4500.1,4503.95,4500.1,4503.95
20090601,113300,4503.95,4506.7,4503.7,4505.45
20090601,113400,4504.95,4504.95,4502.8,4502.85
20090601,113500,4502.25,4503.75,4502,4502.05
20090601,113600,4502.3,4507,4501.8,4506.9
20090601,113700,4507.05,4510.5,4507.05,4510.15
20090601,113800,4510.35,4512.6,4510.35,4512.1
20090601,113900,4511.85,4512.75,4511.35,4512.2
20090601,114000,4512.4,4512.4,4509.25,4509.25
20090601,114100,4508.4,4512,4507.6,4512
20090601,114200,4511.25,4512.15,4507.35,4507.35
20090601,114300,4507.65,4510.75,4507.65,4510.6
20090601,114400,4511.3,4516.25,4511.3,4516.25
20090601,114500,4515.85,4516.15,4513.95,4514.9
20090601,114600,4514.55,4516.45,4514.45,4515.9
20090601,114700,4515.7,4518.4,4515.65,4517.2
20090601,114800,4517.5,4518.9,4516.9,4518.9
20090601,114900,4519.25,4521.6,4518.9,4521.6
20090601,115000,4521.05,4521.05,4514.6,4514.6
20090601,115100,4514.6,4516.85,4513.85,4516.55
20090601,115200,4516.5,4517.8,4516.05,4517.3
20090601,115300,4517.7,4517.7,4516.1,4517.05
20090601,115400,4517.25,4518.6,4516.9,4517.1
20090601,115500,4517.15,4517.15,4513.5,4514.35
20090601,115600,4514.25,4515.8,4514,4514.85
20090601,115700,4514.9,4514.95,4512.3,4512.3
20090601,115800,4512.1,4512.1,4507.75,4507.75
20090601,115900,4507.1,4507.2,4504.15,4504.15
20090601,120000,4504,4504,4500.8,4502.75
20090601,120100,4502.5,4507.25,4502.5,4507.25
20090601,120200,4507.75,4510.6,4507.15,4509.85
20090601,120300,4509.4,4509.8,4508.4,4509.65
20090601,120400,4510,4511.75,4510,4511.7
20090601,120500,4511.45,4513,4511.45,4512.1
20090601,120600,4512.35,4512.55,4511.1,4511.5
20090601,120700,4510.85,4516.55,4510.85,4516.35
20090601,120800,4516.75,4520.85,4516.75,4520.2
20090601,120900,4520.25,4520.6,4518.6,4519.85
20090601,121000,4519.85,4521.2,4519.25,4519.3
20090601,121100,4518.6,4520.35,4518.5,4519.7
20090601,121200,4519.8,4520.15,4518.95,4520.15
20090601,121300,4519.75,4521.1,4519.75,4520.15
20090601,121400,4520.3,4520.55,4519.55,4519.9
20090601,121500,4518.9,4519.6,4517.15,4517.25
20090601,121600,4516.8,4517.5,4516.15,4516.15
20090601,121700,4516.05,4516.15,4514.85,4515.3
20090601,121800,4514.95,4514.95,4512.35,4513.85
20090601,121900,4513.55,4517.75,4513.55,4516.75
20090601,122000,4517.05,4517.05,4513.75,4513.75
20090601,122100,4513.8,4514.5,4499.6,4499.6
20090601,122200,4500.9,4506.7,4500.05,4506.7
20090601,122300,4506.3,4507.35,4504.55,4504.55
20090601,122400,4505.7,4507.2,4504.65,4507.2
20090601,122500,4506.9,4507.3,4503.6,4503.85
20090601,122600,4503.35,4503.55,4501.8,4502.9
20090601,122700,4502.65,4503.5,4501.95,4502.3
20090601,122800,4502.55,4502.55,4494.4,4495
20090601,122900,4494.8,4498.1,4493.9,4498.1
20090601,123000,4498,4500.1,4496.15,4499.9
20090601,123100,4499,4500.35,4498.4,4499.95
20090601,123200,4499.8,4501.15,4499.45,4500.85
20090601,123300,4500.55,4500.55,4497.55,4498.05
20090601,123400,4497.95,4498.25,4496.4,4497.65
20090601,123500,4498.1,4499.45,4497.6,4499.45
20090601,123600,4499.45,4501.1,4498.3,4501.1
20090601,123700,4500.75,4504.9,4500.75,4503.6
20090601,123800,4503.65,4509.3,4503.25,4508.5
20090601,123900,4509.1,4512.05,4509.1,4511.55
20090601,124000,4511.9,4517.3,4511.65,4517.3
20090601,124100,4516.8,4517.3,4515.45,4515.45
20090601,124200,4514.25,4519.35,4514.2,4519.35
20090601,124300,4519.3,4519.3,4515.3,4516.05
20090601,124400,4517,4517.3,4515.05,4515.85
20090601,124500,4515.35,4516,4514.1,4514.4
20090601,124600,4514.6,4516.35,4513.1,4515.1
20090601,124700,4516.1,4516.8,4514.35,4515.55
20090601,124800,4515.5,4515.5,4514,4515.2
20090601,124900,4514.3,4515.55,4514.05,4514.85
20090601,125000,4514.7,4515.05,4513.35,4513.85
20090601,125100,4513.7,4514.4,4513.1,4513.95
20090601,125200,4514.15,4515.55,4513.8,4515.55
20090601,125300,4515.3,4516.55,4515.3,4516.35
20090601,125400,4516.3,4517.05,4515,4516.7
20090601,125500,4516.85,4518.3,4516.75,4517.6
20090601,125600,4517.3,4517.4,4516.35,4517
20090601,125700,4516.95,4518.55,4516.95,4518.55
20090601,125800,4518.2,4519.1,4518.1,4519
20090601,125900,4518.85,4520.8,4518.85,4520.65
20090601,130000,4520.8,4524.2,4519.05,4524.2
20090601,130100,4523.75,4528.65,4523.4,4528.65
20090601,130200,4528.15,4529.5,4527.1,4529.5
20090601,130300,4529.55,4531.25,4529.2,4529.2
20090601,130400,4529.1,4529.2,4526.3,4526.3
20090601,130500,4526.5,4527.4,4524.8,4525.25
20090601,130600,4524.9,4525.1,4523.3,4523.75
20090601,130700,4523.3,4523.6,4520.65,4520.65
20090601,130800,4520.1,4521.5,4519.4,4520.45
20090601,130900,4520.65,4524.1,4519.7,4523.75
20090601,131000,4523.9,4524.15,4522.05,4522.9
20090601,131100,4522.95,4524.75,4522.95,4524.6
20090601,131200,4524.65,4525.25,4523.1,4524.4
20090601,131300,4524.6,4525,4522.5,4522.5
20090601,131400,4522.7,4523.3,4520.5,4522.95
20090601,131500,4522.95,4524,4522.9,4522.9
20090601,131600,4523.35,4523.9,4522.4,4522.55
20090601,131700,4522.75,4523.35,4521.5,4522.85
20090601,131800,4522.7,4524.55,4522.6,4524.3
20090601,131900,4524.15,4527.1,4523.3,4527.1
20090601,132000,4527.75,4528.2,4526.15,4526.15
20090601,132100,4526.2,4528,4525.7,4525.7
20090601,132200,4525.85,4527.7,4525.85,4526.3
20090601,132300,4526.4,4526.6,4520.4,4520.4
20090601,132400,4519,4519,4511.15,4511.15
20090601,132500,4511.55,4519.55,4511.5,4519.55
20090601,132600,4519.1,4519.6,4517.35,4518
20090601,132700,4517.5,4518.15,4515.4,4516.3
20090601,132800,4516,4516.1,4514.4,4514.5
20090601,132900,4514.3,4515.1,4512.7,4513.05
20090601,133000,4512.9,4520.45,4512.8,4520.25
20090601,133100,4520.55,4522.55,4520.25,4520.85
20090601,133200,4520.9,4523.15,4520.9,4522.95
20090601,133300,4523.25,4524.3,4522.75,4523.4
20090601,133400,4523.2,4523.2,4516.5,4516.5
20090601,133500,4517.4,4517.55,4514.1,4514.1
20090601,133600,4513.95,4515.6,4513.95,4515.4
20090601,133700,4515.45,4515.85,4512.35,4512.35
20090601,133800,4512.05,4512.45,4505.45,4505.6
20090601,133900,4504.9,4504.9,4500.15,4501.1
20090601,134000,4501.25,4502.7,4499.05,4502.15
20090601,134100,4502.35,4502.35,4496.7,4500.1
20090601,134200,4500.2,4504.5,4500.2,4504.5
20090601,134300,4504.55,4506.45,4503.85,4506.2
20090601,134400,4505.8,4506.8,4504.35,4504.85
20090601,134500,4504.85,4505.05,4501.8,4502.55
20090601,134600,4502.9,4505.3,4502.75,4503.4
20090601,134700,4503.7,4507.7,4503.65,4506.35
20090601,134800,4505.6,4506.4,4504,4504
20090601,134900,4503.9,4505.1,4503.1,4505
20090601,135000,4505.55,4507.65,4505.55,4506.75
20090601,135100,4506.35,4507.2,4504.45,4504.95
20090601,135200,4504.85,4505.1,4500.9,4500.9
20090601,135300,4500.6,4501.55,4500.35,4501.05
20090601,135400,4501.15,4502.45,4499.85,4502.05
20090601,135500,4502.4,4503.8,4502.4,4502.85
20090601,135600,4502.8,4505.5,4502.8,4505.5
20090601,135700,4505.85,4512,4505.85,4512
20090601,135800,4512.25,4512.4,4509.85,4511.65
20090601,135900,4512.1,4512.7,4511.1,4511.5
20090601,140000,4511.7,4512.4,4511.2,4511.3
20090601,140100,4511.25,4512.2,4510.1,4511.05
20090601,140200,4510.85,4512.15,4510.65,4511.45
20090601,140300,4511.45,4515.1,4511.45,4515.1
20090601,140400,4514.95,4515.95,4514.95,4515.45
20090601,140500,4515.6,4516.25,4514.8,4514.8
20090601,140600,4514.8,4515.8,4514.55,4514.8
20090601,140700,4514.2,4517.9,4514.2,4517.8
20090601,140800,4517.7,4519.25,4517.7,4519.25
20090601,140900,4518.85,4526.3,4518.5,4525.55
20090601,141000,4526,4526,4524.35,4524.5
20090601,141100,4524.25,4524.25,4521.5,4521.5
20090601,141200,4520.75,4522.1,4520.3,4521.6
20090601,141300,4521.6,4521.8,4520.2,4520.8
20090601,141400,4520.65,4520.65,4518.65,4519.05
20090601,141500,4519,4519.1,4516.7,4516.7
20090601,141600,4516.45,4520.5,4516,4520.4
20090601,141700,4520.3,4521,4518.85,4519.5
20090601,141800,4519.15,4520.1,4518.7,4519.15
20090601,141900,4519,4520.55,4518.65,4520.3
20090601,142000,4520.05,4521.5,4519.7,4521.25
20090601,142100,4521.75,4522.5,4521.15,4521.65
20090601,142200,4520.8,4526.3,4520.55,4526.3
20090601,142300,4526.1,4527.85,4526.05,4526.5
20090601,142400,4526.45,4527.2,4525.7,4526.25
20090601,142500,4525.95,4526.15,4524.65,4525.35
20090601,142600,4524.85,4527.1,4524.55,4525.65
20090601,142700,4525.6,4527.75,4525.6,4527.35
20090601,142800,4527,4527.35,4524.4,4524.4
20090601,142900,4525.05,4525.05,4517.25,4517.55
20090601,143000,4518.2,4521.35,4518.05,4520.05
20090601,143100,4520.45,4520.85,4517.65,4517.65
20090601,143200,4517.6,4517.8,4509.65,4509.65
20090601,143300,4509.2,4510.1,4502.65,4507.25
20090601,143400,4507.45,4507.9,4502.75,4505.55
20090601,143500,4505.6,4507.65,4504.4,4505.45
20090601,143600,4505.65,4509.55,4505.65,4509.5
20090601,143700,4509.75,4513.8,4509.45,4512.45
20090601,143800,4512.35,4512.55,4509.5,4510.3
20090601,143900,4510.3,4510.6,4507.2,4507.2
20090601,144000,4507.05,4507.05,4495.5,4495.85
20090601,144100,4495.4,4495.65,4489.65,4492.15
20090601,144200,4492.25,4499.8,4492.25,4499.2
20090601,144300,4499.35,4501.65,4498.15,4501.65
20090601,144400,4501.65,4504.15,4501.65,4502.8
20090601,144500,4502.75,4503.45,4499.75,4501.75
20090601,144600,4501.8,4502.85,4500.25,4502.85
20090601,144700,4502.65,4504.4,4500.65,4500.65
20090601,144800,4501.05,4505.65,4500.3,4505.65
20090601,144900,4505.55,4511.9,4505.55,4510.85
20090601,145000,4511.2,4511.35,4509.4,4510.15
20090601,145100,4510.3,4510.3,4506.9,4508.05
20090601,145200,4507.65,4515.75,4507.65,4514.65
20090601,145300,4514.7,4515.45,4513.45,4513.5
20090601,145400,4513.1,4515,4513.1,4514.95
20090601,145500,4515.45,4519.8,4515.45,4518.25
20090601,145600,4518.3,4520.05,4517.1,4520.05
20090601,145700,4519.8,4519.8,4515.5,4515.5
20090601,145800,4516.3,4516.3,4512.15,4512.8
20090601,145900,4512.75,4514.5,4512.4,4513.2
20090601,150000,4512.85,4512.85,4506.55,4508.4
20090601,150100,4509.2,4515.45,4507.95,4515.45
20090601,150200,4514.7,4518.45,4514.7,4517.35
20090601,150300,4517.65,4518.15,4515.7,4515.9
20090601,150400,4516.05,4516.95,4514.55,4515.75
20090601,150500,4516,4520.8,4515.6,4519.8
20090601,150600,4519.7,4528.1,4519.7,4528.1
20090601,150700,4527.5,4530.1,4527.5,4529.45
20090601,150800,4529.65,4532.25,4526.7,4532.25
20090601,150900,4532.05,4537.9,4531.9,4537.15
20090601,151000,4537.55,4539.6,4536.4,4536.4
20090601,151100,4536.3,4539.25,4536.3,4536.35
20090601,151200,4536.45,4537.65,4533.3,4534
20090601,151300,4534.05,4535.35,4531.6,4531.7
20090601,151400,4532.95,4533,4528.35,4528.55
20090601,151500,4528.45,4528.6,4523.05,4523.35
20090601,151600,4523.45,4529.3,4522.9,4527.85
20090601,151700,4527.9,4527.9,4524.3,4524.75
20090601,151800,4524.5,4524.9,4520.95,4524.4
20090601,151900,4525,4525.35,4523.25,4525.05
20090601,152000,4525.45,4526.35,4524.05,4524.95
20090601,152100,4524.5,4527.7,4524.3,4527.2
20090601,152200,4527.7,4529.35,4527.6,4528.1
20090601,152300,4528.1,4530.9,4528.1,4530.35
20090601,152400,4531.4,4532,4528.4,4528.4
20090601,152500,4529.65,4532.05,4529.15,4530.55
20090601,152600,4530.25,4533.9,4530.25,4533.2
20090601,152700,4533.45,4534.5,4531.65,4531.9
20090601,152800,4530.55,4532.9,4530.5,4531.85
20090601,152900,4532.85,4534.2,4532.15,4533.15
20090601,153000,4534,4534.4,4531.25,4533.25
20090601,153100,4533.8,4533.8,4532.85,4532.85
20090601,153200,4532.85,4532.85,4529.9,4529.9
20090602,095600,4529.9,4578,4529.9,4566.95
20090602,095700,4563.05,4568.9,4554.35,4554.35
20090602,095800,4555,4555.75,4548.55,4555.25
20090602,095900,4554.9,4562.3,4554.9,4561
20090602,100000,4560.65,4563.85,4558.9,4562.6
20090602,100100,4562.25,4562.25,4557.45,4559.35
20090602,100200,4559.4,4563,4556.75,4563
20090602,100300,4562.9,4566.95,4562.75,4566.4
20090602,100400,4566.4,4567.15,4560.45,4560.45
20090602,100500,4560.45,4562.05,4558.25,4558.7
20090602,100600,4558.8,4559.45,4557.2,4557.8
20090602,100700,4556.6,4556.6,4552.4,4553.25
20090602,100800,4553.55,4557.95,4553.5,4557.95
20090602,100900,4558.15,4560.95,4558.1,4560.95
20090602,101000,4561.3,4564,4560.05,4564
20090602,101100,4564.55,4567.9,4564.55,4566.65
20090602,101200,4566.55,4567.05,4560.95,4560.95
20090602,101300,4561.3,4562.1,4559.2,4562.05
20090602,101400,4562.05,4564.7,4561.8,4564.45
20090602,101500,4564.55,4564.55,4558.55,4558.7
20090602,101600,4558.75,4558.9,4555.6,4555.8
20090602,101700,4555.75,4555.95,4552.7,4552.7
20090602,101800,4552.75,4552.75,4545.2,4545.9
20090602,101900,4545.45,4546.7,4544.4,4544.4
20090602,102000,4544.5,4544.65,4540.4,4540.4
20090602,102100,4539.95,4539.95,4533.95,4537.9
20090602,102200,4538.35,4542,4536.7,4541.4
20090602,102300,4541.65,4546.25,4541.65,4545.8
20090602,102400,4545.75,4546.45,4542.25,4542.25
20090602,102500,4541.95,4543,4540.25,4542.3
20090602,102600,4542.95,4542.95,4533.1,4533.1
20090602,102700,4533.35,4534.6,4531.65,4534.15
20090602,102800,4533.85,4535.05,4532.65,4534.25
20090602,102900,4533.4,4533.7,4531.7,4531.9
20090602,103000,4532.45,4532.55,4527.45,4527.45
20090602,103100,4527.4,4527.6,4525.9,4525.9
20090602,103200,4525.5,4525.5,4515.8,4515.8
20090602,103300,4516.3,4518.2,4514.9,4514.9
20090602,103400,4515.85,4520.4,4515.55,4520.4
20090602,103500,4520.5,4524.7,4520.5,4523.65
20090602,103600,4524,4524,4516.35,4516.35
20090602,103700,4516.05,4516.35,4510.95,4510.95
20090602,103800,4510.45,4514.05,4510.45,4512.5
20090602,103900,4511.8,4511.8,4503.65,4503.65
20090602,104000,4503.85,4509,4502.55,4508.45
20090602,104100,4508.6,4511.4,4508.6,4511.3
20090602,104200,4511.35,4512.6,4510.55,4512.25
20090602,104300,4512.35,4516.45,4512.35,4516.45
20090602,104400,4517.35,4518.9,4517.05,4517.3
20090602,104500,4517.25,4522.55,4517.15,4521.55
20090602,104600,4522.1,4523.95,4518.65,4518.65
20090602,104700,4518.35,4518.35,4511.1,4511.55
20090602,104800,4511.55,4511.55,4501.8,4501.8
20090602,104900,4501.45,4503.85,4500.95,4502.45
20090602,105000,4502.3,4504.55,4502.1,4502.1
20090602,105100,4501.8,4501.8,4492.35,4492.35
20090602,105200,4492.5,4495.2,4491.55,4493.6
20090602,105300,4493.4,4493.5,4486.1,4486.1
20090602,105400,4485.65,4491.95,4484.65,4491.95
20090602,105500,4491.95,4493.6,4490.85,4490.85
20090602,105600,4491,4494.85,4491,4494.05
20090602,105700,4493.25,4494.05,4491.1,4492.1
20090602,105800,4491.6,4493.85,4491.6,4493.85
20090602,105900,4494,4498.05,4493.55,4497.8
20090602,110000,4497.6,4500.9,4497.6,4500.45
20090602,110100,4500.4,4503.25,4499.55,4503.05
20090602,110200,4502.6,4504.3,4499.95,4504.3
20090602,110300,4503,4507.5,4503,4507.5
20090602,110400,4507.7,4511.85,4507.7,4511.6
20090602,110500,4511.65,4511.65,4496.5,4496.5
20090602,110600,4497.4,4497.4,4492.25,4492.75
20090602,110700,4492.35,4492.6,4486.4,4487.2
20090602,110800,4487.4,4487.75,4484.9,4486.9
20090602,110900,4487.85,4490.15,4487.5,4488.05
20090602,111000,4488.8,4488.8,4479.8,4480.2
20090602,111100,4480.45,4481,4479.2,4480.5
20090602,111200,4479.8,4483.25,4479.2,4483
20090602,111300,4482.8,4486,4481.9,4486
20090602,111400,4485.9,4489.95,4485.85,4487.4
20090602,111500,4487.2,4487.4,4484.4,4485.8
20090602,111600,4484.9,4495.4,4484.65,4494.95
20090602,111700,4494.5,4496.1,4494.5,4494.85
20090602,111800,4494.7,4496.3,4494.25,4495.85
20090602,111900,4495.95,4503.45,4495.95,4501.9
20090602,112000,4502.6,4502.6,4494.35,4494.35
20090602,112100,4494,4501.65,4492.25,4501.05
20090602,112200,4501.5,4502.5,4501.2,4501.55
20090602,112300,4501.45,4502.5,4499,4500.2
20090602,112400,4499.8,4500.85,4496.1,4496.6
20090602,112500,4497.2,4499.55,4496.05,4498.2
20090602,112600,4498.8,4499.15,4497.35,4498.15
20090602,112700,4498.7,4500.3,4496.4,4496.5
20090602,112800,4496.5,4496.5,4494.7,4495.85
20090602,112900,4495.45,4495.5,4488.85,4489.4
20090602,113000,4490,4492.3,4489.5,4492.3
20090602,113100,4491.95,4495,4491.95,4494.9
20090602,113200,4494.95,4499.5,4494.6,4498.9
20090602,113300,4498.3,4498.4,4496.05,4498
20090602,113400,4498.4,4501.35,4498.4,4499.95
20090602,113500,4499.4,4499.4,4495.4,4496.75
20090602,113600,4496.55,4499.15,4495.95,4499
20090602,113700,4499.25,4502.9,4499,4502.35
20090602,113800,4501.35,4502.55,4500.15,4502.55
20090602,113900,4502.95,4505.3,4500.95,4501.45
20090602,114000,4500.95,4502.95,4500.2,4501.4
20090602,114100,4500.7,4503.05,4498.75,4503.05
20090602,114200,4502.8,4507.1,4502.8,4506.7
20090602,114300,4506.5,4508.6,4506.5,4507.35
20090602,114400,4507.6,4513.6,4507,4513.6
20090602,114500,4513.75,4513.75,4510.65,4510.65
20090602,114600,4510.6,4511.8,4507.5,4511.8
20090602,114700,4512.15,4514.25,4510.5,4511.65
20090602,114800,4511.2,4513.45,4509.4,4509.7
20090602,114900,4508.65,4508.65,4504.35,4504.35
20090602,115000,4503.85,4504,4498.5,4498.75
20090602,115100,4498.5,4502,4498.2,4502
20090602,115200,4501.8,4505.05,4501.8,4504.05
20090602,115300,4504.2,4507.7,4504.2,4507.5
20090602,115400,4507.85,4509.6,4507.85,4509
20090602,115500,4508.6,4509.75,4507.95,4509.75
20090602,115600,4509.65,4509.65,4504.1,4504.1
20090602,115700,4503.95,4505.05,4502.05,4505
20090602,115800,4505.7,4506.85,4504.3,4506.4
20090602,115900,4506.65,4512.7,4506.65,4512.5
20090602,120000,4511.55,4513.65,4504.9,4504.9
20090602,120100,4505.6,4506.7,4499.65,4499.65
20090602,120200,4499.4,4499.4,4496.6,4498.3
20090602,120300,4498.8,4499.25,4496.6,4496.6
20090602,120400,4497,4497.7,4495.85,4497.7
20090602,120500,4497.85,4500.55,4497.85,4498.35
20090602,120600,4498.1,4498.6,4488.8,4489.75
20090602,120700,4489.8,4491.8,4489.8,4491
20090602,120800,4491.45,4494.35,4491.45,4494.35
20090602,120900,4494.2,4494.9,4492.8,4493.25
20090602,121000,4493.3,4493.3,4490.25,4492.45
20090602,121100,4492.5,4495.05,4492.2,4495
20090602,121200,4495,4495.4,4488.6,4489
20090602,121300,4489.45,4489.45,4480.85,4481.3
20090602,121400,4480.75,4487.95,4480.25,4487.3
20090602,121500,4486.6,4486.75,4481.1,4481.7
20090602,121600,4481.65,4482.9,4480.2,4481.7
20090602,121700,4481.45,4484.4,4481.45,4483.2
20090602,121800,4483.6,4488.45,4483,4487.65
20090602,121900,4487.15,4487.15,4480.4,4481.3
20090602,122000,4482.55,4483.3,4481.55,4482.55
20090602,122100,4482.4,4483.45,4477.3,4477.3
20090602,122200,4476.95,4476.95,4470.6,4476.1
20090602,122300,4475.9,4478.8,4475.35,4477.2
20090602,122400,4477.55,4478.85,4472.8,4473.2
20090602,122500,4472.7,4472.95,4467.75,4469.1
20090602,122600,4469.25,4470.5,4468.3,4468.35
20090602,122700,4467.85,4472.5,4467.2,4471.5
20090602,122800,4471.65,4471.65,4470.2,4471.25
20090602,122900,4470.8,4473.9,4470.2,4473.75
20090602,123000,4473.9,4475.8,4471.45,4471.95
20090602,123100,4470.75,4472.55,4469.5,4472.55
20090602,123200,4472.1,4475.5,4472.1,4474.85
20090602,123300,4474.65,4475.15,4470.3,4471.15
20090602,123400,4471.4,4472.4,4470.25,4470.4
20090602,123500,4469.9,4470.55,4468.55,4470.05
20090602,123600,4470.1,4470.1,4468.95,4469.35
20090602,123700,4469.5,4473.3,4469.5,4472.4
20090602,123800,4472.6,4473.25,4471.9,4473.15
20090602,123900,4473.25,4474.6,4472.65,4472.8
20090602,124000,4473.35,4475.35,4473.35,4475
20090602,124100,4474.95,4478.15,4474.55,4477.35
20090602,124200,4477.5,4479.65,4477.2,4479.65
20090602,124300,4479.4,4482.5,4478.85,4482.15
20090602,124400,4482.05,4482.5,4481.25,4482.35
20090602,124500,4482.2,4482.95,4481.65,4482.95
20090602,124600,4482.8,4483.5,4481.55,4482.45
20090602,124700,4482.3,4488.5,4482.3,4487.3
20090602,124800,4487.25,4487.45,4486.3,4487
20090602,124900,4486.8,4487,4484.4,4484.6
20090602,125000,4484.5,4484.65,4481.55,4481.55
20090602,125100,4481.75,4481.75,4477.85,4478.05
20090602,125200,4477.55,4479.6,4477.35,4479.5
20090602,125300,4479.75,4480.7,4477.15,4477.15
20090602,125400,4477.55,4477.55,4472.9,4473.1
20090602,125500,4474.3,4474.3,4466.25,4466.25
20090602,125600,4466.3,4466.65,4463.6,4464.55
20090602,125700,4464.9,4464.9,4462.9,4464.1
20090602,125800,4464.25,4466.7,4463.45,4466.7
20090602,125900,4466.3,4468.2,4465.25,4466.7
20090602,130000,4466.65,4466.75,4463.05,4463.05
20090602,130100,4461.7,4461.8,4456.6,4456.9
20090602,130200,4456.5,4457.35,4454,4454.95
20090602,130300,4454.65,4457.4,4454.45,4457.05
20090602,130400,4457.2,4460.8,4456.85,4460.3
20090602,130500,4459.85,4460.05,4458.35,4459
20090602,130600,4458.55,4459.35,4457.25,4457.6
20090602,130700,4457.55,4461.75,4457.55,4460.5
20090602,130800,4460.45,4463,4458.95,4462.35
20090602,130900,4464.9,4465.9,4464.6,4465.25
20090602,131000,4465.6,4465.6,4463.8,4465.35
20090602,131100,4466.05,4466.05,4463.7,4464.6
20090602,131200,4464.6,4464.9,4463.55,4464.35
20090602,131300,4464.1,4464.1,4461.65,4461.85
20090602,131400,4461.65,4461.65,4459.1,4459.2
20090602,131500,4458.9,4458.95,4452.5,4452.5
20090602,131600,4452.55,4457,4451.55,4456.8
20090602,131700,4457,4458.9,4456.4,4458.45
20090602,131800,4458.5,4460.6,4458.5,4459.4
20090602,131900,4459.45,4466,4458.1,4465.5
20090602,132000,4465.6,4468.15,4465.35,4467.5
20090602,132100,4467.55,4470.15,4467.4,4469.6
20090602,132200,4470,4470.8,4469.3,4470.55
20090602,132300,4470.45,4470.55,4469.75,4470
20090602,132400,4470.3,4474.05,4470.15,4474.05
20090602,132500,4474.65,4476.55,4473.9,4476.2
20090602,132600,4477.2,4477.2,4474.05,4475.3
20090602,132700,4475.95,4478.3,4475.55,4478
20090602,132800,4477.25,4480.4,4477.25,4479.75
20090602,132900,4479.6,4479.6,4477.1,4477.45
20090602,133000,4478.25,4478.45,4474.2,4474.35
20090602,133100,4474.1,4474.15,4472.55,4472.65
20090602,133200,4472.85,4479.9,4472.85,4479.9
20090602,133300,4479.75,4482.4,4479.75,4481.55
20090602,133400,4481.7,4482.9,4481.15,4482.45
20090602,133500,4483.1,4486.6,4482.65,4485
20090602,133600,4484.85,4485.2,4483.75,4484.45
20090602,133700,4484.35,4484.35,4480.55,4480.55
20090602,133800,4480.55,4480.55,4478.1,4479.8
20090602,133900,4480.5,4480.5,4477.5,4477.7
20090602,134000,4477.55,4479.05,4477.45,4479.05
20090602,134100,4479.55,4485.2,4479.55,4483.85
20090602,134200,4483.75,4485.95,4482.8,4484.9
20090602,134300,4485.05,4489.55,4483.6,4489.3
20090602,134400,4489.5,4489.9,4488.4,4489.9
20090602,134500,4490.2,4491.05,4489.2,4491.05
20090602,134600,4490.95,4491.45,4485.45,4485.45
20090602,134700,4485.2,4485.4,4479.95,4480.15
20090602,134800,4480.55,4480.55,4476.5,4476.5
20090602,134900,4477.55,4478.35,4475.3,4476.1
20090602,135000,4476.05,4476.15,4473.65,4475.3
20090602,135100,4475.1,4478.3,4475.1,4475.4
20090602,135200,4475.35,4476.8,4475.05,4475.8
20090602,135300,4475.55,4475.9,4472.8,4472.8
20090602,135400,4472.7,4475.65,4472.45,4475
20090602,135500,4475,4478.75,4474.25,4477.9
20090602,135600,4478.6,4480.2,4477.95,4480.2
20090602,135700,4479.8,4482.65,4478.5,4478.5
20090602,135800,4478.45,4479.85,4478.25,4479.35
20090602,135900,4479.5,4481.7,4479.4,4481.6
20090602,140000,4482.05,4486.5,4481.8,4486.4
20090602,140100,4486,4491.7,4486,4490.75
20090602,140200,4491.1,4491.15,4487.35,4487.35
20090602,140300,4488.1,4488.1,4481.2,4482.05
20090602,140400,4482.05,4483.1,4481.35,4481.55
20090602,140500,4482,4483.95,4481.2,4481.4
20090602,140600,4481.2,4484.1,4480.45,4481.9
20090602,140700,4481.2,4492.1,4481.2,4492.1
20090602,140800,4492.05,4497,4491.6,4497
20090602,140900,4496.7,4497.15,4494.55,4495.45
20090602,141000,4495.65,4499.3,4495.3,4499.3
20090602,141100,4499.1,4499.35,4493.1,4493.35
20090602,141200,4493.2,4493.25,4491.45,4491.45
20090602,141300,4490.8,4491.3,4488.75,4489.55
20090602,141400,4489.5,4491.5,4489.35,4489.5
20090602,141500,4489.2,4489.2,4486.35,4487.15
20090602,141600,4487.1,4490.65,4487.1,4490.4
20090602,141700,4491.25,4493.2,4490.5,4493.2
20090602,141800,4493.65,4498.55,4493.65,4497.35
20090602,141900,4497.2,4497.85,4495.95,4495.95
20090602,142000,4496.25,4496.25,4490.95,4491.1
20090602,142100,4491.15,4493.95,4490.5,4492.5
20090602,142200,4492.65,4492.65,4483.4,4485.25
20090602,142300,4485.3,4485.75,4481.1,4481.1
20090602,142400,4480.8,4480.8,4475.65,4476.2
20090602,142500,4476.75,4479.35,4475.75,4475.75
20090602,142600,4475.25,4477.8,4474.1,4477.8
20090602,142700,4477.15,4477.4,4475.45,4476.3
20090602,142800,4476.85,4478.8,4476.4,4477.85
20090602,142900,4478.25,4481.95,4478.15,4481.95
20090602,143000,4481.5,4481.55,4476,4476.3
20090602,143100,4476.05,4479.1,4476.05,4477.7
20090602,143200,4477.7,4481.35,4477.7,4480.55
20090602,143300,4481.15,4485,4481.15,4485
20090602,143400,4485.8,4488.85,4485.8,4486.8
20090602,143500,4486.85,4490.35,4486.2,4489.4
20090602,143600,4489.5,4491.6,4489.1,4491
20090602,143700,4490.9,4491.1,4485.7,4485.95
20090602,143800,4486.1,4486.1,4482.1,4482.6
20090602,143900,4482.55,4488.3,4482.55,4487.9
20090602,144000,4488.35,4488.65,4487.6,4488.65
20090602,144100,4488.95,4489.85,4487.25,4487.4
20090602,144200,4487.7,4488.1,4486.15,4486.15
20090602,144300,4486.2,4492.8,4486.2,4492.8
20090602,144400,4494.95,4509.5,4493.75,4507.5
20090602,144500,4508.65,4509.35,4504.85,4508.3
20090602,144600,4508.2,4518.15,4507.6,4518.15
20090602,144700,4518.75,4520.05,4517.9,4520.05
20090602,144800,4519.25,4519.65,4515.25,4517
20090602,144900,4516.9,4516.9,4511.9,4511.9
20090602,145000,4512.2,4512.5,4510.15,4512.35
20090602,145100,4511.75,4518,4511.75,4517.55
20090602,145200,4518.2,4522.05,4518.2,4522
20090602,145300,4522.15,4525.8,4521.9,4523.15
20090602,145400,4522.8,4524.75,4521.25,4524.75
20090602,145500,4524.55,4527.75,4523.85,4527
20090602,145600,4527.35,4531.15,4527.35,4529.9
20090602,145700,4529.9,4530,4521.9,4521.9
20090602,145800,4521.8,4521.8,4519.15,4519.35
20090602,145900,4519.15,4519.15,4514.05,4515.9
20090602,150000,4515.85,4522.1,4515.8,4522.1
20090602,150100,4521.5,4528.9,4521.45,4528.9
20090602,150200,4528.35,4529.5,4526.5,4526.9
20090602,150300,4526.3,4529.7,4524.2,4529.15
20090602,150400,4530.15,4533.75,4530.15,4533.1
20090602,150500,4532.95,4535.7,4532.65,4534
20090602,150600,4534.15,4535.1,4532.7,4534.05
20090602,150700,4534.6,4534.6,4530.45,4531
20090602,150800,4530.3,4533.8,4530.3,4533.8
20090602,150900,4533.9,4538.65,4533.9,4538.15
20090602,151000,4538.6,4538.6,4534.65,4534.65
20090602,151100,4535.05,4535.95,4533.45,4535.25
20090602,151200,4534.75,4535.6,4530,4530.15
20090602,151300,4529.1,4529.5,4524.5,4524.5
20090602,151400,4524.4,4525.5,4520.3,4520.3
20090602,151500,4520.45,4520.45,4513.1,4513.25
20090602,151600,4513.6,4514.6,4512.05,4513.25
20090602,151700,4513.55,4519.45,4512.2,4519.45
20090602,151800,4520,4520.95,4515.05,4515.15
20090602,151900,4515.1,4515.1,4511.45,4513.45
20090602,152000,4513.7,4518.35,4513.45,4517.4
20090602,152100,4517.95,4522.25,4516.75,4519.9
20090602,152200,4519.95,4523.5,4519.35,4523.4
20090602,152300,4523.75,4527.6,4523.75,4526.1
20090602,152400,4525.7,4525.75,4524.05,4524.75
20090602,152500,4524.5,4525.15,4521.5,4521.5
20090602,152600,4520.8,4523.55,4519.95,4523.55
20090602,152700,4523.85,4525.15,4523.55,4524.3
20090602,152800,4523.7,4524.95,4522.6,4524.45
20090602,152900,4524.7,4526.3,4524.05,4525.65
20090602,153000,4525.25,4527.15,4524.7,4525.55
20090602,153100,4525.25,4527.4,4525.25,4526.5
20090602,153200,4526.5,4526.5,4525.25,4525.25
20090603,095600,4525.5,4572.2,4525.5,4564.35
20090603,095700,4563.95,4564.2,4553.8,4553.8
20090603,095800,4553.05,4553.05,4549.1,4550.75
20090603,095900,4549.4,4553,4549.4,4550.25
20090603,100000,4550.2,4558.4,4549,4557.05
20090603,100100,4557.05,4558.6,4556.05,4558.45
20090603,100200,4557.75,4559.85,4557.65,4558.7
20090603,100300,4558.45,4561.4,4557.95,4559.1
20090603,100400,4559.25,4559.7,4554.8,4554.8
20090603,100500,4554.35,4554.75,4547.9,4547.9
20090603,100600,4547.55,4548.95,4545.85,4548
20090603,100700,4548.6,4551.25,4547.65,4549.5
20090603,100800,4549.6,4549.6,4544.15,4547.9
20090603,100900,4548.2,4548.7,4543.55,4543.55
20090603,101000,4542.85,4544.05,4536.45,4537.3
20090603,101100,4536.95,4540.7,4536.9,4540.3
20090603,101200,4540.95,4545,4540.95,4544.1
20090603,101300,4544.1,4551.55,4544.1,4551.1
20090603,101400,4551.2,4553.5,4550.3,4552.8
20090603,101500,4553.2,4560.35,4553.2,4560.05
20090603,101600,4560.55,4562.6,4559.95,4562.25
20090603,101700,4562.05,4563.95,4561.7,4562
20090603,101800,4561.75,4566.85,4561.75,4564.8
20090603,101900,4564.25,4564.6,4562.65,4562.65
20090603,102000,4562.55,4562.6,4556.15,4557.4
20090603,102100,4556.8,4558.6,4555.65,4558
20090603,102200,4558.55,4558.55,4556.3,4556.7
20090603,102300,4557.05,4560.85,4556.4,4559.95
20090603,102400,4560.2,4563.95,4559.8,4563.95
20090603,102500,4563.7,4567.2,4563.55,4566.05
20090603,102600,4565.45,4566.2,4563.65,4564.7
20090603,102700,4565.15,4566.6,4564.25,4565.65
20090603,102800,4565.65,4565.85,4562.1,4562.1
20090603,102900,4562.1,4562.1,4556.55,4556.85
20090603,103000,4556.75,4557.45,4555.35,4557.1
20090603,103100,4557.6,4561.9,4557.45,4561.9
20090603,103200,4561.9,4563.55,4560.4,4560.4
20090603,103300,4560.6,4560.6,4552.9,4552.9
20090603,103400,4552.7,4554.1,4550.45,4550.6
20090603,103500,4551.45,4553.1,4550.3,4552.1
20090603,103600,4552.1,4552.85,4550.55,4550.55
20090603,103700,4550.8,4551.55,4548.35,4550.95
20090603,103800,4551.1,4552.2,4550.55,4551.25
20090603,103900,4551.35,4552.6,4550.7,4550.9
20090603,104000,4551.35,4554.65,4550.3,4554.6
20090603,104100,4554.6,4557.4,4554.6,4556.85
20090603,104200,4556.75,4559.45,4556.3,4558.9
20090603,104300,4558.75,4561.65,4558.4,4561.65
20090603,104400,4561.4,4562.05,4560.8,4560.8
20090603,104500,4560.7,4562.6,4560.55,4562.15
20090603,104600,4562.35,4564.15,4562.2,4563.85
20090603,104700,4564.2,4564.65,4563.2,4563.35
20090603,104800,4562.85,4563.7,4558.8,4558.8
20090603,104900,4559.4,4560.95,4558.25,4560.95
20090603,105000,4561,4562.55,4559.2,4559.65
20090603,105100,4559.35,4559.7,4555.9,4555.9
20090603,105200,4556,4558.35,4556,4558.35
20090603,105300,4558.75,4561.15,4558.2,4560.55
20090603,105400,4560.6,4563.85,4560.6,4563.75
20090603,105500,4564.2,4565.65,4564,4565.3
20090603,105600,4565.4,4567.45,4565,4567.45
20090603,105700,4567.55,4570.05,4567.5,4570.05
20090603,105800,4569.8,4571.15,4569.8,4569.95
20090603,105900,4569.9,4570.85,4569.3,4570.65
20090603,110000,4570.9,4572.6,4569.85,4571.6
20090603,110100,4571.3,4572.1,4567.4,4567.95
20090603,110200,4567.7,4567.7,4564.6,4564.6
20090603,110300,4564.6,4564.6,4562.8,4564.2
20090603,110400,4564.7,4568.5,4564.4,4568.4
20090603,110500,4568.85,4572.5,4568.45,4571.55
20090603,110600,4571.65,4572.25,4570.6,4571.8
20090603,110700,4571.85,4574.25,4571.65,4574.25
20090603,110800,4574.4,4574.75,4573.4,4573.4
20090603,110900,4573.8,4573.8,4571.75,4572.45
20090603,111000,4572.35,4572.35,4571.25,4571.25
20090603,111100,4571.35,4572.5,4571.35,4572.2
20090603,111200,4572.05,4572.35,4571.2,4572.05
20090603,111300,4571.25,4573.25,4570.95,4572.85
20090603,111400,4573.45,4573.95,4571.85,4572
20090603,111500,4571.95,4571.95,4568.05,4568.05
20090603,111600,4568,4568,4563.65,4564
20090603,111700,4563.9,4566.55,4563.9,4566.3
20090603,111800,4566.05,4567.05,4566,4566.7
20090603,111900,4566.6,4567.3,4565.7,4565.9
20090603,112000,4565.95,4566.75,4565.55,4565.7
20090603,112100,4565.5,4565.95,4564.85,4565.3
20090603,112200,4565.65,4565.65,4562.2,4562.2
20090603,112300,4561.6,4562.95,4561.6,4561.85
20090603,112400,4561.7,4561.9,4556.65,4557.7
20090603,112500,4557.1,4558.7,4555.6,4556.35
20090603,112600,4555.8,4556.55,4545.15,4545.55
20090603,112700,4546.35,4548.3,4545.25,4546.55
20090603,112800,4546.25,4548.45,4546.15,4548.35
20090603,112900,4548.15,4553.1,4548.15,4552.75
20090603,113000,4552.5,4553.95,4552.5,4552.95
20090603,113100,4553.05,4553.8,4552.65,4553.1
20090603,113200,4553.1,4555,4553.1,4555
20090603,113300,4555.2,4557.35,4554.6,4556.1
20090603,113400,4555.75,4555.9,4554.85,4555.75
20090603,113500,4555.6,4558.2,4555.6,4558.1
20090603,113600,4557.95,4561.5,4557.95,4561.15
20090603,113700,4561,4563.1,4560.9,4562.9
20090603,113800,4563.15,4563.15,4556.9,4557.25
20090603,113900,4556.8,4558.25,4556.8,4557.2
20090603,114000,4558.05,4559.2,4557.35,4558.75
20090603,114100,4558.85,4560.25,4558.65,4559.6
20090603,114200,4560.3,4562.15,4560.2,4561.75
20090603,114300,4561.25,4561.25,4559.5,4559.7
20090603,114400,4559.6,4559.6,4554.8,4554.8
20090603,114500,4554.05,4554.15,4549.35,4550.5
20090603,114600,4550.6,4555.4,4549.9,4555
20090603,114700,4555.4,4558.75,4555.4,4556.8
20090603,114800,4556.4,4558.45,4554.65,4558.45
20090603,114900,4560.3,4562.3,4560.3,4561.75
20090603,115000,4561.15,4563,4561,4562.15
20090603,115100,4562.25,4562.25,4558.85,4558.85
20090603,115200,4558.8,4560.55,4558.8,4559.95
20090603,115300,4560.1,4562.3,4559.9,4560.3
20090603,115400,4560.4,4562.4,4560.4,4560.45
20090603,115500,4561.2,4563.3,4561.2,4563.3
20090603,115600,4563.45,4563.45,4560.8,4561.25
20090603,115700,4560.95,4563.3,4560.8,4563.3
20090603,115800,4561.85,4563.15,4561.6,4562.65
20090603,115900,4562.85,4565.7,4562.85,4565.7
20090603,120000,4565.7,4566.25,4564.3,4566.1
20090603,120100,4565.95,4567.9,4565.85,4567.8
20090603,120200,4568.15,4569.1,4566.75,4569.1
20090603,120300,4569.1,4569.65,4567.5,4567.5
20090603,120400,4567.8,4568,4562.7,4562.85
20090603,120500,4563.2,4563.2,4561.55,4563.2
20090603,120600,4562.95,4563.15,4560.6,4560.6
20090603,120700,4561,4561.3,4557.6,4561.3
20090603,120800,4562.05,4563,4561.1,4561.45
20090603,120900,4561.55,4562.2,4560.15,4561.35
20090603,121000,4561.35,4561.45,4560.4,4561.05
20090603,121100,4561.4,4562.05,4560.85,4561.1
20090603,121200,4560.6,4563.75,4560.6,4563.25
20090603,121300,4563.45,4564.65,4562.65,4564.4
20090603,121400,4564.5,4566.3,4564.5,4566
20090603,121500,4565.95,4567,4565.7,4566.55
20090603,121600,4566.55,4568.85,4566.25,4568.6
20090603,121700,4568.65,4569.4,4568.2,4569.15
20090603,121800,4569.55,4571.9,4569.55,4570.65
20090603,121900,4570.55,4570.55,4566.95,4567.75
20090603,122000,4567.75,4568.3,4565.95,4566.55
20090603,122100,4566.55,4567.05,4564.45,4565.25
20090603,122200,4565.25,4567.85,4564.95,4567.85
20090603,122300,4568.1,4569.35,4568,4569
20090603,122400,4569.35,4570.35,4569.3,4569.4
20090603,122500,4569.35,4573.8,4568.55,4573.75
20090603,122600,4573.7,4573.7,4572.3,4573.05
20090603,122700,4573.25,4574.25,4572.65,4573.95
20090603,122800,4574.5,4574.5,4571.25,4572.05
20090603,122900,4571.75,4572.05,4569.25,4570.25
20090603,123000,4570.4,4572.3,4569.85,4572.1
20090603,123100,4571.95,4571.95,4568.25,4568.25
20090603,123200,4568.05,4568.2,4565.05,4565.05
20090603,123300,4565.35,4565.95,4561.6,4561.6
20090603,123400,4561.6,4564.85,4561.4,4564.3
20090603,123500,4564.3,4564.3,4561.3,4561.7
20090603,123600,4561.35,4561.5,4557.05,4558.25
20090603,123700,4558.15,4559.55,4557.9,4558.65
20090603,123800,4558.75,4559.7,4557.2,4559.7
20090603,123900,4559.55,4562.8,4559.2,4562.4
20090603,124000,4562.4,4563.45,4561.85,4563.4
20090603,124100,4563.5,4563.9,4561.9,4561.9
20090603,124200,4561.8,4562.5,4561.35,4562
20090603,124300,4562.1,4562.6,4554.65,4554.7
20090603,124400,4554.95,4555,4549.55,4549.55
20090603,124500,4549.3,4551.45,4549.2,4551.2
20090603,124600,4551.15,4551.25,4546,4546.05
20090603,124700,4545.45,4545.45,4537.3,4537.45
20090603,124800,4537.85,4541.4,4537.7,4540.95
20090603,124900,4541.75,4548.2,4541.75,4548.2
20090603,125000,4548.45,4548.55,4547,4547.4
20090603,125100,4547.75,4548.95,4547.25,4548.4
20090603,125200,4548.3,4548.4,4546.45,4548.1
20090603,125300,4548.2,4549.8,4547.55,4549.8
20090603,125400,4550.15,4550.4,4548.8,4549.4
20090603,125500,4549.5,4551,4549.05,4550.6
20090603,125600,4550.6,4551.65,4550.55,4551.6
20090603,125700,4551.6,4551.95,4548.75,4549.25
20090603,125800,4549.1,4549.4,4545.65,4545.65
20090603,125900,4546,4546.2,4542.1,4542.1
20090603,130000,4541.85,4541.85,4537.4,4539.2
20090603,130100,4539.5,4544.9,4539.25,4544.9
20090603,130200,4544.65,4549.7,4544.65,4547.95
20090603,130300,4548.3,4548.7,4546.95,4547
20090603,130400,4547.15,4547.15,4538.45,4540.4
20090603,130500,4540.35,4540.95,4536.3,4536.3
20090603,130600,4535.95,4540.5,4535.95,4539.05
20090603,130700,4538.7,4539.35,4535.45,4535.65
20090603,130800,4535.7,4535.7,4526.55,4526.55
20090603,130900,4526.3,4527.45,4523.3,4523.3
20090603,131000,4523.75,4525.35,4522.1,4525.3
20090603,131100,4525.5,4528.6,4523.5,4528.5
20090603,131200,4528.05,4533.4,4527.4,4533.4
20090603,131300,4533,4534,4532.2,4532.8
20090603,131400,4532.7,4533.15,4530.75,4531.85
20090603,131500,4532.55,4532.55,4528.55,4528.65
20090603,131600,4528.9,4528.9,4526.4,4526.4
20090603,131700,4525.75,4525.75,4518.35,4518.65
20090603,131800,4518.3,4518.8,4514.65,4515.05
20090603,131900,4515.05,4521.6,4514,4521.6
20090603,132000,4521.15,4523.9,4519.8,4519.8
20090603,132100,4519.2,4519.2,4512.1,4512.15
20090603,132200,4513.7,4513.7,4506.05,4506.75
20090603,132300,4506.9,4510.1,4506.9,4507.75
20090603,132400,4508.35,4509.5,4506.05,4508.25
20090603,132500,4509.7,4512.05,4509.4,4512
20090603,132600,4510.95,4513.2,4510.8,4513.2
20090603,132700,4513,4513.65,4512.05,4513.15
20090603,132800,4512.95,4513.2,4505.45,4505.45
20090603,132900,4505.75,4505.75,4496.65,4496.65
20090603,133000,4496.25,4496.25,4491.75,4493.6
20090603,133100,4493.15,4493.45,4489.25,4493
20090603,133200,4492.9,4498.55,4492.9,4498.25
20090603,133300,4498.4,4502.4,4497.85,4501.9
20090603,133400,4502.5,4505.85,4501.45,4505.15
20090603,133500,4504.6,4506.45,4504.5,4505.95
20090603,133600,4506.1,4507.2,4503.95,4507
20090603,133700,4507.75,4508.25,4504.2,4505.4
20090603,133800,4505.25,4505.25,4501.95,4501.95
20090603,133900,4501.85,4507.45,4501.1,4507.1
20090603,134000,4507.05,4509.7,4507.05,4509.7
20090603,134100,4509.65,4510.15,4507.15,4507.4
20090603,134200,4507.5,4507.55,4500.8,4501.6
20090603,134300,4501.7,4501.7,4497.25,4498.45
20090603,134400,4498.35,4498.75,4491.6,4491.6
20090603,134500,4491.65,4491.9,4485.05,4485.05
20090603,134600,4484.7,4485.15,4481.25,4482.05
20090603,134700,4481,4485.95,4478.6,4485.9
20090603,134800,4486.15,4491,4486.05,4490.95
20090603,134900,4491.2,4493.9,4490.5,4492.4
20090603,135000,4492.6,4492.8,4490.7,4492.15
20090603,135100,4492.2,4495,4492.15,4494.55
20090603,135200,4494.65,4499.15,4494.3,4498.8
20090603,135300,4499.1,4502.15,4498.4,4501.95
20090603,135400,4501.8,4504.15,4501.2,4503.55
20090603,135500,4502.7,4504.75,4502.7,4504.75
20090603,135600,4503.8,4505.45,4503.2,4505.45
20090603,135700,4505.15,4508.55,4505.15,4508
20090603,135800,4508.15,4511.1,4507.7,4510.35
20090603,135900,4510.35,4510.45,4503.25,4503.25
20090603,140000,4503.2,4503.9,4499.8,4499.8
20090603,140100,4498.9,4499.4,4497.65,4498.4
20090603,140200,4498.4,4505.95,4498.4,4505.95
20090603,140300,4505.75,4509.95,4505.75,4509.45
20090603,140400,4509.35,4510.05,4509.1,4509.85
20090603,140500,4510.25,4512.4,4510.25,4510.65
20090603,140600,4510.65,4510.95,4508,4508.35
20090603,140700,4507.55,4507.95,4503.55,4503.55
20090603,140800,4502.45,4503.3,4499.15,4499.15
20090603,140900,4498.95,4499.45,4495.6,4498.85
20090603,141000,4500.65,4506.15,4500.65,4505.35
20090603,141100,4504.7,4505.4,4503.1,4503.1
20090603,141200,4502.85,4503.95,4496.2,4496.3
20090603,141300,4495.7,4495.7,4491.55,4493.65
20090603,141400,4493.8,4495.8,4493.8,4495.55
20090603,141500,4495.45,4501.6,4494.15,4501.6
20090603,141600,4501.4,4504.45,4500.2,4504.3
20090603,141700,4504.75,4507,4504.15,4506.65
20090603,141800,4507,4508.1,4506.4,4506.5
20090603,141900,4505.55,4505.75,4498.2,4498.25
20090603,142000,4497.75,4502,4496.25,4501.8
20090603,142100,4501.8,4505,4500.75,4504.95
20090603,142200,4504.9,4507.35,4504.6,4504.6
20090603,142300,4503.95,4504.35,4502.65,4502.85
20090603,142400,4502.65,4506.1,4501.9,4506.1
20090603,142500,4506.3,4507.75,4505.6,4507.05
20090603,142600,4507.55,4511.95,4507.55,4511.95
20090603,142700,4512.2,4520.55,4511.45,4520.55
20090603,142800,4520.9,4524.45,4520.35,4524.1
20090603,142900,4523.8,4523.8,4518.25,4518.25
20090603,143000,4517.85,4518.75,4517.05,4517.9
20090603,143100,4518,4518.4,4515.4,4516.4
20090603,143200,4516.5,4520,4515.95,4519.6
20090603,143300,4519.7,4520.75,4517.55,4517.8
20090603,143400,4516.85,4516.85,4513.85,4514.4
20090603,143500,4514.25,4519.95,4514,4519.65
20090603,143600,4519.45,4526.7,4519,4526.7
20090603,143700,4526.15,4531.35,4526.15,4531.35
20090603,143800,4531.2,4532.45,4527.4,4527.4
20090603,143900,4527.35,4527.35,4520.35,4521
20090603,144000,4520.8,4521.05,4519.1,4519.65
20090603,144100,4519.7,4520.5,4514.2,4514.75
20090603,144200,4514.7,4515.65,4512.8,4512.95
20090603,144300,4512.9,4512.9,4506.45,4507.3
20090603,144400,4507.55,4513.1,4507.45,4512.4
20090603,144500,4512.65,4512.65,4506.65,4507.95
20090603,144600,4508.85,4511.35,4508.7,4510.7
20090603,144700,4510.95,4524.05,4510.85,4524.05
20090603,144800,4524.1,4524.65,4520.4,4520.45
20090603,144900,4520.05,4524,4519.6,4524
20090603,145000,4524.2,4524.2,4520.6,4520.9
20090603,145100,4520.4,4520.4,4516,4516.25
20090603,145200,4516.4,4516.8,4512.8,4514.05
20090603,145300,4513.9,4518.6,4513.9,4518.6
20090603,145400,4518.6,4521.95,4518.6,4520.2
20090603,145500,4519.05,4523.3,4518.5,4523.3
20090603,145600,4524.2,4526.1,4522.9,4524.95
20090603,145700,4525.3,4530.25,4524.85,4530.1
20090603,145800,4530.45,4534.8,4530.25,4534.35
20090603,145900,4533.7,4534.95,4531.4,4532.2
20090603,150000,4531.85,4532.4,4529.6,4529.95
20090603,150100,4530,4534.95,4529.85,4533.9
20090603,150200,4533,4534.85,4528.25,4529.35
20090603,150300,4528.95,4528.95,4520.25,4521
20090603,150400,4523.9,4526.15,4521.5,4525
20090603,150500,4525.15,4526.4,4521,4522.8
20090603,150600,4523.05,4528.6,4523.05,4528.4
20090603,150700,4528.25,4531.65,4528.25,4529.1
20090603,150800,4528.8,4531.45,4527.15,4531.45
20090603,150900,4532.35,4532.35,4526.7,4526.7
20090603,151000,4526.8,4528.1,4523.95,4528
20090603,151100,4528.1,4532.6,4526.95,4532.2
20090603,151200,4532.35,4536.1,4530.35,4536.1
20090603,151300,4536.3,4538.55,4534.2,4538.3
20090603,151400,4539.75,4539.8,4537.8,4538.8
20090603,151500,4538.75,4538.75,4533.7,4533.9
20090603,151600,4536.8,4539.35,4534.35,4537.8
20090603,151700,4537.6,4539.25,4536.65,4536.65
20090603,151800,4537.05,4538.1,4533.95,4535.6
20090603,151900,4535.15,4537.3,4535.15,4535.4
20090603,152000,4535.35,4536.2,4534.2,4535
20090603,152100,4534.95,4536.45,4534.75,4535.2
20090603,152200,4537.35,4537.35,4533.45,4533.7
20090603,152300,4532.6,4533.75,4529.5,4529.5
20090603,152400,4529.3,4529.75,4525.05,4525.05
20090603,152500,4523.95,4527.85,4523.95,4526.65
20090603,152600,4526.8,4531.4,4526.25,4529.85
20090603,152700,4530.1,4531.6,4529.4,4529.9
20090603,152800,4529.9,4531.1,4529.05,4529.2
20090603,152900,4529.55,4530,4524.4,4525.1
20090603,153000,4524.25,4525.45,4520.8,4522.25
20090603,153100,4521.25,4521.45,4519.85,4520.9
20090603,153200,4520.9,4530.7,4520.9,4530.7
20090604,095600,4528.55,4528.55,4478.35,4487.9
20090604,095700,4488.1,4502.4,4488.1,4502.4
20090604,095800,4503.7,4507.2,4501.9,4501.9
20090604,095900,4501.1,4501.8,4491.85,4495.9
20090604,100000,4495.9,4498.2,4494.95,4498.2
20090604,100100,4498.2,4504.05,4498.2,4503.65
20090604,100200,4503.85,4504.1,4501.75,4503.3
20090604,100300,4502.65,4503.25,4494.75,4495.55
20090604,100400,4494.85,4494.85,4490,4493.7
20090604,100500,4494.7,4497.8,4493.6,4496.7
20090604,100600,4496.75,4497.05,4494.25,4495.5
20090604,100700,4495.75,4497.5,4494.45,4494.95
20090604,100800,4495.25,4497.15,4492.5,4492.5
20090604,100900,4493.3,4499.25,4492.75,4499.25
20090604,101000,4499.7,4503.25,4499.7,4500.55
20090604,101100,4500.65,4500.95,4498.95,4500.15
20090604,101200,4499.7,4502,4497.75,4502
20090604,101300,4501.4,4504.25,4501.4,4502.95
20090604,101400,4503.1,4508.15,4501.6,4508.15
20090604,101500,4507.9,4511.4,4507.8,4510.9
20090604,101600,4509.9,4512.15,4509.9,4511.85
20090604,101700,4512.6,4512.6,4507.05,4507.8
20090604,101800,4507.7,4508.05,4506.35,4507.35
20090604,101900,4507.35,4507.9,4503.75,4503.75
20090604,102000,4504.3,4504.95,4498.8,4498.8
20090604,102100,4498.8,4498.8,4493.35,4493.95
20090604,102200,4493.7,4493.8,4480.9,4480.9
20090604,102300,4480,4484.7,4480,4484.25
20090604,102400,4485.1,4486.15,4483.65,4486.05
20090604,102500,4484.7,4484.7,4476.4,4476.75
20090604,102600,4476.55,4478.25,4472.85,4472.85
20090604,102700,4472.45,4472.45,4469.9,4471.95
20090604,102800,4472.25,4474.7,4471,4474.25
20090604,102900,4474.65,4477.3,4473.25,4477.3
20090604,103000,4477.35,4478.15,4475.1,4476.35
20090604,103100,4477,4478.7,4475.85,4478.2
20090604,103200,4478.4,4478.4,4474.1,4476.4
20090604,103300,4476.7,4476.7,4473.45,4475.9
20090604,103400,4476.35,4478.4,4475.6,4477.7
20090604,103500,4478.05,4478.05,4470.4,4470.4
20090604,103600,4470.15,4470.15,4464.45,4467.85
20090604,103700,4467.25,4471.6,4466.2,4471.45
20090604,103800,4471.85,4471.95,4469.7,4470.4
20090604,103900,4471.35,4473.05,4470.55,4473.05
20090604,104000,4473.2,4476.45,4471.5,4476.45
20090604,104100,4476.85,4479.15,4476.15,4479.15
20090604,104200,4478.8,4480.95,4478.05,4480.5
20090604,104300,4480.4,4482.35,4480.15,4481.8
20090604,104400,4481.95,4483.65,4480.25,4482.95
20090604,104500,4484.15,4485.05,4482.5,4484.25
20090604,104600,4484.85,4487.2,4484.85,4487.05
20090604,104700,4485.55,4486.8,4483.35,4483.35
20090604,104800,4483.75,4483.75,4480.15,4480.45
20090604,104900,4480.75,4483.3,4479.65,4482.55
20090604,105000,4483.9,4486.8,4483.9,4485.8
20090604,105100,4485.5,4487.4,4485.5,4486.85
20090604,105200,4486.8,4487,4483.6,4483.65
20090604,105300,4483.05,4484.85,4482,4483.75
20090604,105400,4484.1,4484.45,4481.15,4481.15
20090604,105500,4481.35,4481.9,4480.6,4481.9
20090604,105600,4482.1,4483.3,4481.9,4483.3
20090604,105700,4483.5,4486.75,4483.5,4486.35
20090604,105800,4486.15,4486.55,4485.1,4485.75
20090604,105900,4485.2,4485.8,4483.85,4484.55
20090604,110000,4484.35,4490.6,4484.35,4490.1
20090604,110100,4490.4,4491.25,4489.35,4490.65
20090604,110200,4490.6,4491.1,4490.05,4490.6
20090604,110300,4489.95,4492.15,4488.8,4492.15
20090604,110400,4492.35,4494,4492.15,4493.9
20090604,110500,4494.15,4502.4,4493.6,4499.3
20090604,110600,4498.45,4499.4,4494.3,4494.45
20090604,110700,4493.6,4493.6,4491.75,4491.95
20090604,110800,4491.9,4494.35,4491.9,4493.9
20090604,110900,4494.3,4496.3,4493.55,4496
20090604,111000,4495.75,4497.8,4493.75,4493.75
20090604,111100,4493.2,4493.2,4489.2,4489.55
20090604,111200,4489.7,4490,4488.45,4489.4
20090604,111300,4489.3,4489.75,4486.3,4486.3
20090604,111400,4486.5,4486.75,4483.95,4483.95
20090604,111500,4483.8,4487.15,4483.8,4486.35
20090604,111600,4486.75,4488.5,4485.8,4488.3
20090604,111700,4488.95,4493.25,4488.95,4492.8
20090604,111800,4493.3,4494.3,4492.9,4494.05
20090604,111900,4494.35,4495.5,4493.6,4494.8
20090604,112000,4493.95,4496.4,4492.65,4494.8
20090604,112100,4494.75,4495.05,4489.85,4490.05
20090604,112200,4490,4490.8,4486.5,4486.7
20090604,112300,4486.35,4486.95,4483.2,4485.05
20090604,112400,4485.15,4486.5,4483.05,4483.35
20090604,112500,4483.3,4485.75,4483.25,4484.7
20090604,112600,4485.1,4487.85,4485.1,4486.4
20090604,112700,4486.3,4486.3,4474.9,4475.5
20090604,112800,4475.4,4478.3,4475,4478.3
20090604,112900,4478,4478.95,4478,4478.8
20090604,113000,4478.95,4478.95,4477.15,4478.05
20090604,113100,4478.1,4480.45,4475.85,4476.15
20090604,113200,4475.5,4477.1,4475,4475.25
20090604,113300,4475.15,4478.7,4474.95,4478.25
20090604,113400,4477.8,4477.8,4475.25,4475.55
20090604,113500,4475.7,4475.9,4467.2,4467.2
20090604,113600,4466.7,4466.7,4463.3,4463.7
20090604,113700,4463.4,4465.8,4462.95,4464.55
20090604,113800,4464.45,4466.3,4463.25,4466.3
20090604,113900,4466.4,4467.6,4466.35,4467.25
20090604,114000,4466.8,4466.85,4463.95,4464.45
20090604,114100,4465,4465,4461.65,4462.55
20090604,114200,4462.45,4463.75,4460.85,4462.6
20090604,114300,4461.5,4461.65,4456.15,4457.6
20090604,114400,4457.35,4460.25,4457.1,4459.35
20090604,114500,4459.25,4459.8,4455.15,4456.65
20090604,114600,4457.05,4458.15,4453.75,4454.65
20090604,114700,4455.15,4459.05,4455.1,4459.05
20090604,114800,4458.5,4465.15,4458.5,4465.15
20090604,114900,4465.4,4468.95,4465.4,4467.35
20090604,115000,4466.8,4470.65,4466.8,4470.65
20090604,115100,4470.25,4472.7,4470.25,4470.4
20090604,115200,4470.05,4470.05,4466.65,4467.1
20090604,115300,4467.45,4471.2,4467.45,4470.45
20090604,115400,4470.55,4474.15,4470.5,4474.15
20090604,115500,4473.5,4475.85,4473.5,4475.85
20090604,115600,4476.2,4477.3,4475.9,4477.3
20090604,115700,4477,4477,4474.05,4474.7
20090604,115800,4474.9,4474.9,4471.5,4471.55
20090604,115900,4471.35,4471.55,4467.05,4467.05
20090604,120000,4467.45,4470.25,4467.15,4470.25
20090604,120100,4470.2,4473.55,4470.2,4473.55
20090604,120200,4473.4,4475.8,4473.2,4475.35
20090604,120300,4475.9,4479.6,4475.3,4479.6
20090604,120400,4479.75,4481.6,4479.25,4480.2
20090604,120500,4480.3,4484,4479.6,4484
20090604,120600,4484.15,4486.45,4484.05,4484.65
20090604,120700,4483.95,4485.8,4482.75,4482.8
20090604,120800,4483.05,4486.65,4483.05,4485.8
20090604,120900,4484.65,4486.2,4484.05,4486.2
20090604,121000,4486.15,4488.5,4486.05,4488.45
20090604,121100,4488.55,4488.9,4483.95,4483.95
20090604,121200,4483.8,4484.15,4482,4482
20090604,121300,4481.8,4483,4480.8,4482.25
20090604,121400,4483.15,4484.7,4482.75,4484.7
20090604,121500,4484.45,4488.05,4484,4488.05
20090604,121600,4487.7,4490.25,4487.7,4489.25
20090604,121700,4489.35,4493.85,4489.35,4493.4
20090604,121800,4492.9,4495.5,4492.8,4492.9
20090604,121900,4491.25,4493.65,4491.25,4492.1
20090604,122000,4492.05,4493.45,4490.4,4490.4
20090604,122100,4489.95,4490.1,4488.9,4489.15
20090604,122200,4489.1,4490.75,4488.55,4490.15
20090604,122300,4490.45,4496.9,4490.45,4496.9
20090604,122400,4497,4499.95,4496.55,4499.3
20090604,122500,4499.65,4506.95,4499.65,4505.9
20090604,122600,4506,4506.5,4505.55,4506.2
20090604,122700,4506.6,4507.45,4505.65,4507.45
20090604,122800,4506.75,4511.7,4506.45,4511.05
20090604,122900,4511.45,4513.6,4511.1,4512.9
20090604,123000,4512.2,4516.6,4511.95,4515.95
20090604,123100,4516.2,4518.9,4516.05,4518.45
20090604,123200,4517.9,4518.65,4513.55,4513.55
20090604,123300,4513.95,4519.35,4513.1,4517.4
20090604,123400,4516.75,4519.65,4515.25,4519.65
20090604,123500,4520.2,4520.6,4518.6,4519.25
20090604,123600,4519.05,4519.05,4515.7,4516.45
20090604,123700,4516.9,4517.95,4516.25,4517.2
20090604,123800,4516.85,4516.85,4514.05,4515.15
20090604,123900,4515.4,4519.2,4514.85,4519.2
20090604,124000,4519.5,4523,4519.35,4522.5
20090604,124100,4522.3,4526.65,4521.15,4526.65
20090604,124200,4526.6,4529.9,4526.4,4529.55
20090604,124300,4529.2,4529.45,4527.55,4528.05
20090604,124400,4527.15,4527.65,4525.45,4525.5
20090604,124500,4524.8,4525.75,4520.5,4520.5
20090604,124600,4520.5,4520.75,4516.85,4519.1
20090604,124700,4518.3,4518.7,4517.35,4517.75
20090604,124800,4517.6,4518.85,4515.7,4518.55
20090604,124900,4520,4523.55,4519.7,4522.95
20090604,125000,4523,4524.9,4522.25,4524.55
20090604,125100,4525,4527.65,4524.95,4526.95
20090604,125200,4527.1,4527.75,4526.25,4527.15
20090604,125300,4527.1,4531.1,4526.8,4530
20090604,125400,4530.1,4531.45,4527.1,4527.1
20090604,125500,4526.65,4526.7,4522.85,4522.85
20090604,125600,4523.1,4523.25,4522.1,4523.05
20090604,125700,4523.65,4523.65,4520.25,4520.25
20090604,125800,4520.05,4520.1,4518.2,4518.2
20090604,125900,4518.5,4518.65,4516.35,4518.5
20090604,130000,4518,4520.55,4517.45,4520.5
20090604,130100,4520.85,4523.15,4519.6,4523.15
20090604,130200,4522.65,4525.65,4522.5,4525.4
20090604,130300,4525.25,4527.85,4524.35,4527.85
20090604,130400,4527.05,4529.35,4527.05,4528.95
20090604,130500,4528.15,4529.9,4527.45,4527.65
20090604,130600,4527.2,4527.2,4524.7,4525.15
20090604,130700,4525.25,4526.9,4525.05,4525.75
20090604,130800,4526.1,4528.55,4525.6,4528.55
20090604,130900,4528.5,4537.15,4527.85,4537.15
20090604,131000,4537.1,4539.3,4537.1,4539.3
20090604,131100,4539.05,4540.35,4538.3,4540.35
20090604,131200,4540.05,4545.05,4539,4545.05
20090604,131300,4546.55,4550.45,4546.55,4548.3
20090604,131400,4548,4553,4547.05,4553
20090604,131500,4553.05,4554.75,4552.1,4552.15
20090604,131600,4552.75,4553.05,4546.65,4547.05
20090604,131700,4547.1,4548.3,4544.5,4544.8
20090604,131800,4544.2,4545.9,4542.5,4544.6
20090604,131900,4544.85,4548.15,4544.45,4547.6
20090604,132000,4548,4549.5,4547.1,4547.2
20090604,132100,4546.7,4547.2,4543.55,4543.8
20090604,132200,4543.9,4546.3,4543.05,4543.8
20090604,132300,4543.15,4545.6,4542.7,4543.05
20090604,132400,4543.1,4546.45,4542.4,4545.45
20090604,132500,4545.3,4548.35,4545.3,4547.9
20090604,132600,4548.4,4551.25,4548.4,4549.1
20090604,132700,4548.5,4557.25,4548.5,4556.25
20090604,132800,4556.15,4556.15,4552.4,4552.4
20090604,132900,4552.1,4552.25,4545.65,4546.35
20090604,133000,4546.05,4546.05,4533.9,4533.9
20090604,133100,4533.05,4538.4,4533.05,4537.95
20090604,133200,4540.3,4545.75,4540.3,4543
20090604,133300,4542.9,4550.45,4542.6,4548.6
20090604,133400,4549.25,4549.25,4542.1,4542.35
20090604,133500,4542,4545.95,4541.75,4545.15
20090604,133600,4545.45,4546.8,4543.1,4543.75
20090604,133700,4543.3,4544,4539.9,4540.35
20090604,133800,4539.9,4542.15,4537.8,4540.2
20090604,133900,4540.85,4542.95,4540.05,4540.05
20090604,134000,4540.1,4540.1,4537.15,4537.3
20090604,134100,4537.2,4544.7,4535.8,4542.35
20090604,134200,4542.35,4542.4,4538.55,4538.55
20090604,134300,4538.55,4538.7,4535.6,4536.6
20090604,134400,4538.25,4546.5,4538.05,4545.6
20090604,134500,4545.3,4546.1,4543.1,4543.4
20090604,134600,4543.45,4544.05,4542.8,4543.5
20090604,134700,4542.8,4543.25,4540.5,4540.5
20090604,134800,4540.9,4540.9,4538.95,4539.85
20090604,134900,4540,4540,4535.45,4535.6
20090604,135000,4535.7,4536.35,4532.35,4533
20090604,135100,4533.05,4533.6,4528.85,4530.8
20090604,135200,4530.5,4531.05,4525.45,4527.6
20090604,135300,4527.25,4533.5,4526.5,4533.45
20090604,135400,4533.2,4534.3,4532.7,4533.1
20090604,135500,4532.45,4534.6,4532.45,4533.35
20090604,135600,4533.5,4534.9,4533.2,4534.45
20090604,135700,4534.35,4535.8,4533.85,4534.9
20090604,135800,4535.05,4535.05,4532.15,4532.3
20090604,135900,4531.65,4533.6,4529.45,4533.35
20090604,140000,4537.75,4539.6,4535.4,4539.6
20090604,140100,4539.1,4543.85,4537.65,4542.65
20090604,140200,4542.35,4542.75,4541.3,4542.75
20090604,140300,4542.45,4542.95,4539.6,4539.6
20090604,140400,4539.65,4541.9,4537.65,4540.75
20090604,140500,4541.25,4544.65,4540.85,4544.65
20090604,140600,4544.6,4546.35,4543.9,4543.9
20090604,140700,4544.4,4544.4,4542.75,4542.9
20090604,140800,4543.3,4543.95,4542,4543.5
20090604,140900,4543.5,4544.45,4541.9,4542.3
20090604,141000,4542.05,4543.55,4542.05,4542.45
20090604,141100,4542.1,4552.05,4542.1,4551.55
20090604,141200,4552.9,4553.35,4550.3,4550.3
20090604,141300,4550.6,4552.65,4550.45,4550.5
20090604,141400,4551.25,4554,4550.65,4554
20090604,141500,4554.35,4556.35,4553.6,4554.65
20090604,141600,4554.3,4556.5,4552.9,4552.95
20090604,141700,4552.5,4552.5,4550,4550.45
20090604,141800,4550.45,4550.45,4547.05,4547.05
20090604,141900,4546.9,4547.25,4541.45,4543.15
20090604,142000,4543.55,4543.95,4539.3,4541.55
20090604,142100,4541.2,4544.85,4540.35,4544.85
20090604,142200,4544.65,4545.55,4543.95,4544.1
20090604,142300,4544.2,4544.2,4533.6,4534.2
20090604,142400,4534.4,4538.3,4533.05,4536.45
20090604,142500,4539.3,4539.3,4536.55,4537.8
20090604,142600,4537.25,4540.75,4537.25,4540.6
20090604,142700,4540.85,4540.85,4537.5,4537.5
20090604,142800,4537.35,4538.25,4534.85,4538.25
20090604,142900,4538.7,4542.65,4538.4,4538.95
20090604,143000,4538.8,4541.6,4538.8,4540.95
20090604,143100,4541.2,4541.55,4536.75,4537
20090604,143200,4536.7,4542.2,4536.2,4541.1
20090604,143300,4541.6,4554.5,4541.35,4553.3
20090604,143400,4555.4,4560.5,4553.8,4560.5
20090604,143500,4560.15,4564.1,4556.05,4556.9
20090604,143600,4556.75,4559.1,4555.9,4556.8
20090604,143700,4557.2,4563.1,4557.2,4563.05
20090604,143800,4563.75,4563.75,4558.7,4558.7
20090604,143900,4559,4559.15,4552.15,4552.95
20090604,144000,4552.9,4553.8,4551.55,4553.8
20090604,144100,4554.2,4559.2,4554.2,4559.2
20090604,144200,4559.15,4561.25,4558.7,4561.25
20090604,144300,4560.9,4561,4555.3,4555.55
20090604,144400,4555.85,4556.45,4554.65,4555.95
20090604,144500,4556.2,4559.35,4554.6,4554.6
20090604,144600,4554.05,4556.2,4552.25,4556.2
20090604,144700,4555.9,4556.9,4553.35,4556.9
20090604,144800,4557.35,4558.25,4551.55,4551.55
20090604,144900,4551.3,4553.05,4549.75,4553.05
20090604,145000,4553,4553.9,4551.55,4553.35
20090604,145100,4553.3,4554.8,4552.05,4554.8
20090604,145200,4555.25,4558.55,4555.25,4557.8
20090604,145300,4558,4559.7,4556.35,4558.8
20090604,145400,4558.85,4558.85,4555.5,4557.25
20090604,145500,4557.55,4559.3,4556.8,4558.4
20090604,145600,4557.95,4558.95,4557.5,4558.05
20090604,145700,4557.5,4560.8,4557.5,4559.4
20090604,145800,4559.65,4559.95,4555.2,4555.2
20090604,145900,4555.2,4555.4,4552.1,4552.1
20090604,150000,4552.05,4552.05,4549.2,4549.65
20090604,150100,4550.35,4557.15,4550.35,4556.75
20090604,150200,4557.15,4562.25,4556.75,4562.25
20090604,150300,4559.8,4561.55,4558.15,4560.05
20090604,150400,4559.9,4565.1,4559.9,4562.6
20090604,150500,4562.25,4565.7,4562.1,4565.2
20090604,150600,4567,4572.05,4567,4569.65
20090604,150700,4568.2,4576.6,4568.2,4573.5
20090604,150800,4575.9,4577.2,4570.75,4571
20090604,150900,4570.9,4574.25,4570.9,4571.8
20090604,151000,4572,4576.7,4571.3,4574.6
20090604,151100,4574.4,4574.75,4572.75,4573.15
20090604,151200,4573.25,4574.55,4569.9,4569.9
20090604,151300,4573.25,4578.25,4570.85,4578.25
20090604,151400,4573.35,4577.35,4573.35,4577.35
20090604,151500,4576.1,4577.2,4574.1,4577.2
20090604,151600,4575.9,4578.05,4573.35,4575.3
20090604,151700,4578.25,4578.25,4574.7,4577.25
20090604,151800,4577.65,4578.85,4575.8,4576.1
20090604,151900,4576.35,4582.1,4576.35,4578.3
20090604,152000,4578.3,4579.5,4574.6,4574.6
20090604,152100,4574.35,4576.25,4570.95,4572.3
20090604,152200,4572.1,4574.55,4571.15,4572.65
20090604,152300,4572.75,4577,4572.7,4575.45
20090604,152400,4575.65,4576.5,4571.55,4571.55
20090604,152500,4571.5,4574.8,4570.8,4574.2
20090604,152600,4573.45,4574.1,4570.95,4570.95
20090604,152700,4570.6,4571.85,4568.95,4570.3
20090604,152800,4570.85,4571,4568.75,4570
20090604,152900,4571.05,4571.6,4569.45,4569.5
20090604,153000,4569.15,4571.35,4567.85,4569.95
20090604,153100,4570.85,4571.45,4570.85,4570.9
20090604,153200,4570.9,4572.65,4570.9,4572.65
20090605,095600,4573.3,4612.85,4573.3,4595.6
20090605,095700,4594.15,4595.4,4589,4591.3
20090605,095800,4590.35,4590.35,4585.7,4585.7
20090605,095900,4586.45,4586.75,4580.75,4583.4
20090605,100000,4583.8,4589.6,4583.8,4589.6
20090605,100100,4589.45,4595.8,4589.45,4595.8
20090605,100200,4594.85,4596.9,4593.65,4595.8
20090605,100300,4595.75,4595.75,4585.45,4585.45
20090605,100400,4585.5,4586.4,4584.1,4584.1
20090605,100500,4583.6,4587.55,4582.45,4587.55
20090605,100600,4587.4,4593.9,4587.35,4592.95
20090605,100700,4593.15,4594.95,4592.2,4594.35
20090605,100800,4593.8,4598,4593.8,4596.5
20090605,100900,4596.3,4597.7,4593.9,4593.9
20090605,101000,4593.4,4593.4,4588.55,4589.75
20090605,101100,4590.1,4593.85,4590.1,4593.85
20090605,101200,4594.5,4599.4,4594.3,4598.75
20090605,101300,4599.25,4602.4,4598.45,4602.35
20090605,101400,4602.8,4607.75,4602.8,4606.15
20090605,101500,4606.4,4607.95,4602.7,4603.4
20090605,101600,4603.3,4608.75,4602.25,4608.65
20090605,101700,4609.25,4610.45,4608.9,4610.05
20090605,101800,4610.6,4612.1,4608.45,4611.4
20090605,101900,4612.4,4612.4,4609.9,4610.3
20090605,102000,4610.25,4610.25,4606.55,4606.55
20090605,102100,4605.95,4607.45,4604.65,4604.65
20090605,102200,4604.3,4605.1,4603.55,4603.55
20090605,102300,4603.05,4604.05,4598.65,4598.85
20090605,102400,4598.95,4599.6,4595.25,4595.25
20090605,102500,4594.85,4594.85,4587.65,4587.95
20090605,102600,4587.5,4591.9,4585.3,4590.2
20090605,102700,4590.3,4591.15,4588.95,4589.95
20090605,102800,4591.2,4595.75,4590.15,4595.75
20090605,102900,4595.1,4595.35,4590.25,4590.25
20090605,103000,4590.15,4590.15,4579.55,4579.55
20090605,103100,4579.4,4580.4,4578.2,4580.4
20090605,103200,4580.7,4581.9,4577.5,4577.65
20090605,103300,4576.6,4577.25,4573.9,4574.5
20090605,103400,4574.85,4578.35,4574.85,4577.2
20090605,103500,4577.45,4580.45,4577.15,4580.45
20090605,103600,4581,4585.1,4581,4585.1
20090605,103700,4585.7,4586.1,4583.85,4584
20090605,103800,4583.4,4584.85,4583.15,4583.35
20090605,103900,4583.3,4584.7,4580.8,4580.8
20090605,104000,4581.05,4581.7,4573.4,4573.4
20090605,104100,4572.4,4572.4,4564.1,4564.1
20090605,104200,4563.4,4566.3,4562.3,4566.05
20090605,104300,4566.15,4570.15,4566,4569.95
20090605,104400,4570.45,4574.7,4568.55,4574.7
20090605,104500,4575,4577.6,4574.15,4577.6
20090605,104600,4577.55,4583.2,4576.95,4582.7
20090605,104700,4583,4583.25,4580.45,4581.15
20090605,104800,4581.75,4587.1,4581.75,4583.35
20090605,104900,4584.35,4586.4,4583.35,4586.25
20090605,105000,4586.6,4588.75,4586.15,4588.75
20090605,105100,4588.75,4588.75,4585.85,4586.25
20090605,105200,4586.05,4590.3,4586.05,4589.85
20090605,105300,4590.15,4590.15,4587.85,4588.3
20090605,105400,4588.65,4595.25,4588.3,4594.85
20090605,105500,4594.95,4597.75,4594.45,4596.05
20090605,105600,4596.6,4596.65,4594.4,4595
20090605,105700,4595.5,4602.05,4595.5,4600.8
20090605,105800,4600.2,4600.35,4597.65,4597.9
20090605,105900,4598.3,4600.8,4597.6,4599.3
20090605,110000,4599.8,4600.8,4597.75,4598.15
20090605,110100,4598.15,4598.55,4595.5,4596.35
20090605,110200,4596.95,4600.35,4596.4,4599.35
20090605,110300,4599.3,4600.15,4598.4,4598.9
20090605,110400,4598.45,4600.6,4597.8,4599.25
20090605,110500,4599.25,4599.25,4596.3,4597.8
20090605,110600,4597.65,4602.75,4597.65,4598.65
20090605,110700,4598.15,4602.65,4597.8,4602.25
20090605,110800,4602.6,4604.15,4600.2,4601.6
20090605,110900,4601.7,4603.95,4601.05,4601.45
20090605,111000,4601.35,4606.1,4601.35,4603.6
20090605,111100,4603.65,4604.95,4602.8,4602.8
20090605,111200,4602.2,4603.55,4601.75,4603.35
20090605,111300,4603.15,4603.55,4601.7,4601.7
20090605,111400,4601.95,4602.3,4600.2,4600.2
20090605,111500,4600.1,4600.3,4598.25,4598.7
20090605,111600,4598.7,4599.9,4597.55,4597.6
20090605,111700,4597.5,4599.65,4597.5,4598.05
20090605,111800,4597.85,4597.95,4596.35,4596.7
20090605,111900,4596.4,4597.75,4595.9,4595.95
20090605,112000,4596,4596,4593.15,4593.4
20090605,112100,4593.65,4594.6,4593.45,4593.8
20090605,112200,4594.35,4595.9,4593.8,4595.6
20090605,112300,4595.65,4598.3,4595.65,4597.65
20090605,112400,4597,4600.75,4597,4600.7
20090605,112500,4600.85,4601.35,4599.3,4599.8
20090605,112600,4600.05,4602.1,4599.25,4601.55
20090605,112700,4600.8,4602.7,4600.65,4601.1
20090605,112800,4601.2,4603.9,4601.1,4603.3
20090605,112900,4603,4604.55,4602.5,4604.2
20090605,113000,4604.2,4604.35,4603,4604.1
20090605,113100,4603.85,4607.85,4603.55,4607.8
20090605,113200,4607.9,4607.9,4606.4,4607.35
20090605,113300,4607.4,4611.05,4607.4,4611.05
20090605,113400,4611.45,4611.75,4610.4,4611.05
20090605,113500,4610.6,4611.65,4610.4,4611.5
20090605,113600,4611.85,4613,4611.45,4611.45
20090605,113700,4612.5,4613.1,4611.75,4612.65
20090605,113800,4613.05,4613.1,4608.8,4608.95
20090605,113900,4609.2,4610.15,4608.35,4609.3
20090605,114000,4608.85,4608.85,4603.85,4603.95
20090605,114100,4604.1,4604.55,4602.45,4602.65
20090605,114200,4602.25,4602.5,4600.3,4601
20090605,114300,4601.15,4602.7,4601.15,4602.7
20090605,114400,4603,4603,4601.8,4602.7
20090605,114500,4602.6,4604.25,4602.6,4603.65
20090605,114600,4603.85,4604.85,4603.6,4603.95
20090605,114700,4603.8,4603.85,4599.95,4600.5
20090605,114800,4600.5,4601,4597.6,4597.65
20090605,114900,4597.75,4597.75,4593.9,4594.3
20090605,115000,4594.35,4594.9,4591.85,4592.4
20090605,115100,4593.5,4595.6,4592.9,4594.95
20090605,115200,4594.25,4595.4,4593.8,4594.5
20090605,115300,4594.65,4596.8,4594.65,4595.8
20090605,115400,4595.55,4596.4,4592.3,4592.3
20090605,115500,4592.45,4592.45,4590.8,4591.35
20090605,115600,4593.65,4598.15,4593.65,4596.95
20090605,115700,4597.5,4597.8,4595.3,4595.75
20090605,115800,4596.25,4597.3,4594.95,4597.3
20090605,115900,4597,4598.9,4596.55,4597.8
20090605,120000,4597.95,4599.85,4597.2,4597.8
20090605,120100,4597.45,4597.65,4596.1,4597.65
20090605,120200,4597.85,4601.9,4597.5,4601.45
20090605,120300,4601.85,4601.85,4600.5,4601.1
20090605,120400,4600.75,4602.25,4600.5,4601.45
20090605,120500,4601.25,4601.6,4598.4,4598.4
20090605,120600,4598.05,4598.3,4589.4,4589.65
20090605,120700,4589.45,4589.55,4586.55,4589.3
20090605,120800,4589.5,4592.65,4589.5,4591.8
20090605,120900,4591.45,4592.05,4590.4,4590.4
20090605,121000,4590.8,4590.8,4589.7,4589.9
20090605,121100,4590.4,4591,4589.6,4590.15
20090605,121200,4590.05,4590.05,4584.9,4584.95
20090605,121300,4584.7,4584.7,4581.35,4584.55
20090605,121400,4584.9,4585.95,4583.55,4583.55
20090605,121500,4583.9,4586,4583.85,4585.45
20090605,121600,4585.55,4589.45,4585.55,4589.45
20090605,121700,4589.2,4591.3,4589.05,4590.45
20090605,121800,4590.7,4593.4,4590.7,4592.6
20090605,121900,4592.4,4593,4591.8,4592.45
20090605,122000,4592.25,4595.15,4592.05,4594.15
20090605,122100,4594.4,4596,4594,4595.65
20090605,122200,4595.75,4596.95,4595.15,4595.15
20090605,122300,4595.05,4595.35,4594.55,4594.75
20090605,122400,4594.45,4595.6,4594.25,4594.25
20090605,122500,4594.25,4595.05,4594.1,4594.95
20090605,122600,4595.05,4595.55,4594.15,4594.6
20090605,122700,4594.75,4594.75,4592.2,4592.2
20090605,122800,4592.2,4592.35,4585,4585
20090605,122900,4584.9,4585.85,4580.7,4581.55
20090605,123000,4580.6,4582.35,4579.55,4579.65
20090605,123100,4579.6,4583.65,4578.45,4583.65
20090605,123200,4583.95,4586.05,4583.95,4585.35
20090605,123300,4585.2,4587.65,4584.9,4586.2
20090605,123400,4585.3,4587.35,4585.3,4585.5
20090605,123500,4585.85,4586.95,4585.4,4586.1
20090605,123600,4586.4,4591,4586.4,4591
20090605,123700,4590.7,4592.55,4590.6,4592.55
20090605,123800,4592.6,4593.5,4591.95,4593.05
20090605,123900,4593,4595.4,4592.9,4594.3
20090605,124000,4594.35,4595.65,4594.2,4594.6
20090605,124100,4594.7,4597.3,4594.45,4597.15
20090605,124200,4597.5,4598.85,4597.2,4597.95
20090605,124300,4597.95,4598.25,4596.9,4596.9
20090605,124400,4597.25,4598.2,4596.65,4598.2
20090605,124500,4598,4599.3,4597.9,4598.5
20090605,124600,4598.5,4602.7,4598.5,4602.7
20090605,124700,4602.7,4602.9,4601.45,4602.6
20090605,124800,4602.65,4604.85,4602.15,4604.85
20090605,124900,4604.55,4607.05,4603.55,4606.7
20090605,125000,4607.2,4608.25,4606.55,4608
20090605,125100,4607.45,4607.55,4606.1,4606.4
20090605,125200,4607.2,4607.85,4606.2,4606.2
20090605,125300,4606.4,4606.5,4602.95,4603.05
20090605,125400,4603.05,4603.05,4599.5,4599.5
20090605,125500,4599.45,4599.45,4595.5,4595.65
20090605,125600,4596.15,4598.05,4595.85,4597.55
20090605,125700,4596.7,4597.25,4594,4594.4
20090605,125800,4594.35,4595.1,4592.25,4592.55
20090605,125900,4592.5,4593.5,4587.05,4587.4
20090605,130000,4587.3,4587.75,4585.7,4587.05
20090605,130100,4587.3,4590.1,4586.45,4590.1
20090605,130200,4589.65,4591.7,4589.4,4590.9
20090605,130300,4591.15,4595.8,4591.15,4595.8
20090605,130400,4596.35,4596.85,4594.65,4596.25
20090605,130500,4596.55,4598.1,4596.5,4596.95
20090605,130600,4597.15,4599.75,4596.5,4599.25
20090605,130700,4600.2,4600.2,4598.4,4599.3
20090605,130800,4599.55,4601.45,4599.2,4600.85
20090605,130900,4600.15,4603.4,4600.15,4603.4
20090605,131000,4603,4603.75,4601,4601.35
20090605,131100,4601.65,4604.8,4601.45,4604.55
20090605,131200,4604.9,4605.3,4604.05,4604.05
20090605,131300,4604,4604,4602.5,4603.65
20090605,131400,4603.4,4610.45,4603.4,4610
20090605,131500,4610.05,4610.45,4606.85,4608
20090605,131600,4607.8,4609.8,4606.45,4609.15
20090605,131700,4609.25,4610.1,4608.65,4608.95
20090605,131800,4608.95,4609.3,4606.55,4606.95
20090605,131900,4606.9,4606.9,4604,4604.75
20090605,132000,4604.35,4604.55,4602.1,4602.15
20090605,132100,4601.95,4605.5,4601.3,4605.1
20090605,132200,4604.7,4605.5,4604.2,4604.2
20090605,132300,4604.05,4604.05,4600.75,4600.75
20090605,132400,4601,4602.35,4600.65,4601.25
20090605,132500,4601.05,4601.45,4599.55,4600.35
20090605,132600,4600.25,4602.25,4600,4600.85
20090605,132700,4600.85,4601.3,4600.55,4600.7
20090605,132800,4600.9,4601.15,4594.75,4594.75
20090605,132900,4594.7,4594.7,4591.75,4591.75
20090605,133000,4591.75,4592,4586.6,4586.6
20090605,133100,4586.45,4591.8,4586.3,4591.15
20090605,133200,4591.55,4596.6,4591.55,4596.55
20090605,133300,4596.65,4599.75,4596.1,4599.75
20090605,133400,4600.2,4601,4599.1,4599.45
20090605,133500,4599.55,4600.85,4598,4600.85
20090605,133600,4601.2,4602.7,4601,4601.85
20090605,133700,4601.45,4603,4601.45,4602.8
20090605,133800,4602.25,4602.85,4601.6,4602.85
20090605,133900,4602.7,4603.25,4601.9,4603.2
20090605,134000,4603.15,4605.1,4602.8,4602.8
20090605,134100,4603.3,4604.1,4602.3,4603.8
20090605,134200,4603.9,4607.3,4603.8,4606.45
20090605,134300,4606.5,4607.4,4605.3,4605.35
20090605,134400,4605.5,4605.8,4603.85,4604.75
20090605,134500,4604.75,4605.75,4604.6,4605.15
20090605,134600,4605.15,4608.05,4604.6,4607.1
20090605,134700,4608.1,4608.9,4606.5,4606.75
20090605,134800,4607,4608.4,4606.8,4608.3
20090605,134900,4608.35,4608.5,4606.2,4606.25
20090605,135000,4606.15,4606.45,4603.3,4603.6
20090605,135100,4603.7,4605.15,4601.95,4604.8
20090605,135200,4604.95,4605.6,4603.45,4605.5
20090605,135300,4605.55,4606.8,4605.2,4606.8
20090605,135400,4607.05,4607.85,4606,4607.75
20090605,135500,4608.45,4610.5,4608.45,4610
20090605,135600,4609.35,4609.9,4607.45,4609.75
20090605,135700,4609.3,4609.8,4607.95,4609.65
20090605,135800,4609.3,4611.3,4609.05,4611.3
20090605,135900,4611.1,4611.9,4610.1,4611
20090605,140000,4611,4611.15,4609.3,4610.35
20090605,140100,4610.75,4610.75,4608.95,4610.6
20090605,140200,4610.4,4613.65,4610.4,4613.25
20090605,140300,4613.45,4613.85,4612.15,4613.55
20090605,140400,4613.8,4615.95,4613.6,4615.95
20090605,140500,4615.85,4617.55,4615.85,4617.3
20090605,140600,4617.05,4621.15,4617.05,4621.1
20090605,140700,4620.95,4621,4619.35,4620.5
20090605,140800,4620.35,4621.7,4620.35,4621.25
20090605,140900,4621.25,4621.25,4618.55,4618.55
20090605,141000,4618.15,4618.8,4616.3,4616.3
20090605,141100,4616.35,4621.8,4616.05,4621.8
20090605,141200,4622.15,4624.2,4622.15,4624.2
20090605,141300,4623.95,4630.15,4623.7,4630.15
20090605,141400,4630.45,4630.6,4629.55,4629.85
20090605,141500,4629.25,4631.6,4627.5,4631.45
20090605,141600,4631.3,4636.15,4631.2,4633.2
20090605,141700,4633.85,4634.6,4631.85,4632.4
20090605,141800,4631.6,4632.85,4625.3,4625.6
20090605,141900,4624.85,4625.3,4622.15,4622.5
20090605,142000,4622.2,4622.8,4620.05,4620.55
20090605,142100,4620.65,4627.95,4620.2,4627.95
20090605,142200,4627.95,4630.3,4627.9,4630.3
20090605,142300,4630.35,4631.85,4630.3,4630.55
20090605,142400,4630.1,4630.1,4626.95,4627.8
20090605,142500,4627.65,4629.5,4627.55,4628.3
20090605,142600,4627.85,4629.5,4627.2,4629.3
20090605,142700,4628.85,4628.9,4626.5,4626.7
20090605,142800,4626.85,4626.85,4623.7,4624.55
20090605,142900,4624.2,4624.7,4620.2,4620.5
20090605,143000,4620.7,4620.7,4609,4609
20090605,143100,4608.25,4611.85,4607.4,4608.85
20090605,143200,4609.2,4613,4608,4612.9
20090605,143300,4613.05,4613.55,4609.65,4609.65
20090605,143400,4609.35,4609.35,4602.3,4604.9
20090605,143500,4604.5,4608.15,4604.5,4606.95
20090605,143600,4606.7,4607.55,4602.8,4603.55
20090605,143700,4603.5,4605.7,4602.95,4603
20090605,143800,4602.9,4602.9,4583.75,4583.75
20090605,143900,4583.1,4583.75,4580.75,4582
20090605,144000,4581.25,4587.65,4579.6,4587.65
20090605,144100,4587.3,4587.3,4583.5,4584.2
20090605,144200,4584.15,4591.45,4584.15,4590.8
20090605,144300,4589.85,4597.55,4589.5,4597.55
20090605,144400,4597.75,4597.75,4593.35,4593.35
20090605,144500,4593.65,4593.65,4586.7,4586.7
20090605,144600,4587.05,4588.85,4586.7,4587.1
20090605,144700,4586.9,4591.85,4586.9,4590.65
20090605,144800,4590.55,4590.75,4584.15,4584.2
20090605,144900,4583.8,4585.7,4580.35,4584.65
20090605,145000,4584.15,4584.15,4575.15,4575.25
20090605,145100,4574.55,4575.65,4563.85,4564.95
20090605,145200,4564.65,4571.7,4563.85,4570
20090605,145300,4570.2,4574.95,4567.7,4574.95
20090605,145400,4574.65,4582.25,4574.6,4581.45
20090605,145500,4580.2,4581.9,4574.5,4577.3
20090605,145600,4576.85,4578.7,4571.5,4578.2
20090605,145700,4578.35,4578.95,4572.8,4573.25
20090605,145800,4573.05,4576.6,4573.05,4575.7
20090605,145900,4575.9,4582.9,4575.9,4582
20090605,150000,4582.3,4585.95,4581.65,4583.35
20090605,150100,4582.55,4587.25,4582.5,4582.6
20090605,150200,4582.15,4584.85,4581.55,4582.95
20090605,150300,4583.5,4590.35,4582.8,4590.05
20090605,150400,4590.55,4594.65,4590,4592.5
20090605,150500,4592.8,4593.8,4589.45,4590.05
20090605,150600,4591.5,4596.45,4589.9,4591.9
20090605,150700,4592.45,4593.15,4591.25,4591.25
20090605,150800,4591.75,4594.55,4587.1,4587.1
20090605,150900,4587.45,4589.1,4584.55,4584.65
20090605,151000,4584.7,4585.5,4580.45,4580.45
20090605,151100,4580.05,4587.05,4580.05,4584.2
20090605,151200,4584.05,4584.95,4580.35,4580.75
20090605,151300,4580.55,4583.55,4576.05,4576.05
20090605,151400,4576.05,4578.9,4574.95,4576.6
20090605,151500,4576.35,4579.35,4574.3,4574.3
20090605,151600,4574.55,4579.3,4574.55,4577
20090605,151700,4578.15,4580.8,4576.7,4580.25
20090605,151800,4582.35,4584.95,4580.95,4581.05
20090605,151900,4581.55,4583.8,4578.8,4578.8
20090605,152000,4579.95,4583.5,4579.95,4583.1
20090605,152100,4583.6,4589.2,4582.95,4588.1
20090605,152200,4588.4,4590.05,4588.3,4589.25
20090605,152300,4589.9,4589.9,4586.75,4586.8
20090605,152400,4588.05,4590.35,4586.7,4587.05
20090605,152500,4587.2,4587.2,4584.2,4584.5
20090605,152600,4585.1,4585.1,4583.2,4583.95
20090605,152700,4584.2,4586.8,4584.15,4584.75
20090605,152800,4585.45,4589.3,4584.75,4588.55
20090605,152900,4589.4,4591.15,4588.9,4589.5
20090605,153000,4589.95,4589.95,4585.15,4585.15
20090605,153100,4584.4,4584.4,4583.2,4583.7
20090605,153200,4583.7,4586.9,4583.7,4586.9
end of data