For Emergency BLOOD requirement in any city in India, SMS to 5676775
"Blood <
s p a c e > PIN code of your city < s p a c e > required blood group < s p a c e > your name"

Monday 15 June 2009

Nifty Intraday (Week) Data - 08 Jun 2009 to 12 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 08 to 12 Jun 2009 :

csv format with headers ----->>>>>
date,time,open,high,low,close
from :
20090608,095600,4582.4,4607.65,4582.4,4606
20090608,095700,4606.7,4610.65,4598.3,4598.55
20090608,095800,4596.5,4596.5,4583.65,4584.35
20090608,095900,4584.15,4588.15,4581.75,4588.15
20090608,100000,4588.05,4592.05,4587.8,4587.8
20090608,100100,4588.65,4599.3,4588.65,4599
20090608,100200,4599.65,4602.1,4596.95,4598.5
20090608,100300,4598.8,4602.05,4598.55,4601.7
20090608,100400,4602.35,4602.45,4596.3,4596.6
20090608,100500,4596.45,4599,4594.5,4594.65
20090608,100600,4594.85,4596.2,4590.3,4590.3
20090608,100700,4589.8,4589.8,4584.2,4584.2
20090608,100800,4583.85,4583.85,4577.4,4577.55
20090608,100900,4576.7,4580.75,4576.45,4580.75
20090608,101000,4580.9,4584.95,4579.2,4584.35
20090608,101100,4584.5,4584.5,4580.5,4580.65
20090608,101200,4580.15,4583.9,4579.6,4583.9
20090608,101300,4583.85,4587.9,4583.65,4587.35
20090608,101400,4587.7,4592.7,4587.7,4592.7
20090608,101500,4592.2,4592.5,4589.55,4590.7
20090608,101600,4591.4,4592.55,4589.55,4589.6
20090608,101700,4590.05,4591.75,4586.6,4586.6
20090608,101800,4586.35,4586.35,4575.2,4575.65
20090608,101900,4575.45,4575.55,4569.35,4569.65
20090608,102000,4569.4,4574.25,4569.25,4574.25
20090608,102100,4574.2,4577.05,4572.8,4577.05
20090608,102200,4577.15,4578.2,4571.4,4571.4
20090608,102300,4570.5,4573.2,4568,4571.5
20090608,102400,4571.9,4573.15,4568.55,4568.95
20090608,102500,4569.05,4569.55,4560.25,4560.25
20090608,102600,4560.1,4562.5,4557.05,4561.9
20090608,102700,4562.7,4565.05,4562.1,4562.1
20090608,102800,4562.35,4562.35,4558.65,4561.15
20090608,102900,4560.6,4562.3,4559.5,4559.85
20090608,103000,4559.5,4562.7,4557.6,4562.55
20090608,103100,4562.3,4562.45,4559.85,4560.55
20090608,103200,4559.75,4559.75,4555.45,4555.45
20090608,103300,4555.4,4557.75,4554.7,4556.9
20090608,103400,4557.55,4557.55,4553.7,4554
20090608,103500,4553.9,4553.9,4543.8,4543.8
20090608,103600,4544.65,4546.3,4543.1,4545.65
20090608,103700,4545.7,4545.85,4536.9,4541.35
20090608,103800,4542.75,4550.25,4541.65,4547
20090608,103900,4547.6,4548.4,4545,4545.35
20090608,104000,4545.15,4546.85,4545,4545.1
20090608,104100,4545.25,4545.25,4538.6,4538.6
20090608,104200,4538.25,4538.25,4528.15,4528.15
20090608,104300,4527.4,4529.85,4525.75,4525.75
20090608,104400,4525.75,4534.95,4524.75,4534.95
20090608,104500,4534.45,4539.8,4533.25,4539.8
20090608,104600,4540.15,4542.15,4537.1,4537.1
20090608,104700,4537.1,4537.45,4528.6,4528.95
20090608,104800,4530.1,4530.75,4528.25,4530.75
20090608,104900,4530.8,4537.2,4530.8,4535.3
20090608,105000,4535.4,4539.1,4534.65,4537.45
20090608,105100,4537.95,4537.95,4535.95,4537.95
20090608,105200,4537.85,4538.35,4535.8,4536.2
20090608,105300,4536,4536,4522.95,4523.75
20090608,105400,4523.75,4526.35,4518.6,4520.95
20090608,105500,4520.55,4521.85,4516.45,4521.15
20090608,105600,4522.25,4525.65,4522.25,4523.7
20090608,105700,4523.85,4524,4521,4521.05
20090608,105800,4520.3,4524.35,4517.4,4524.35
20090608,105900,4524.3,4532.15,4524.3,4530.8
20090608,110000,4531,4536.85,4529.6,4536.85
20090608,110100,4536.15,4536.15,4532.35,4535.15
20090608,110200,4535.95,4537.4,4530.7,4535.7
20090608,110300,4535.9,4551.95,4534.4,4551.95
20090608,110400,4552.05,4552.75,4546.75,4548.85
20090608,110500,4547.7,4552.4,4547.7,4552.4
20090608,110600,4552.45,4552.45,4548.95,4550.15
20090608,110700,4550.15,4550.15,4543.05,4543.25
20090608,110800,4542.35,4542.35,4529.1,4529.1
20090608,110900,4527.55,4528.15,4523.25,4528.05
20090608,111000,4528.75,4531.95,4525.5,4531.55
20090608,111100,4531.8,4533.75,4531.55,4533.5
20090608,111200,4533.55,4534.45,4532.75,4534.35
20090608,111300,4534.5,4537.9,4532.95,4537.9
20090608,111400,4537.75,4542.5,4537.4,4542.5
20090608,111500,4542.5,4546.5,4541.95,4546.5
20090608,111600,4546.55,4549.35,4546.5,4549.35
20090608,111700,4550.25,4554.95,4550.25,4553.15
20090608,111800,4553.2,4553.35,4545.9,4546.1
20090608,111900,4546.1,4550.6,4545.85,4550.55
20090608,112000,4550.25,4553,4547,4547
20090608,112100,4547.05,4553.15,4546.75,4553.05
20090608,112200,4553.2,4558.7,4553.2,4558.65
20090608,112300,4559.15,4559.25,4555.4,4555.75
20090608,112400,4556.15,4561.35,4555.95,4560.7
20090608,112500,4560.55,4560.65,4555.95,4555.95
20090608,112600,4556.65,4556.65,4551.05,4551.2
20090608,112700,4551.5,4552.95,4550.2,4551
20090608,112800,4551.25,4558.6,4551.25,4558.35
20090608,112900,4558.65,4561.2,4553.3,4553.55
20090608,113000,4553.65,4553.8,4546.9,4547.05
20090608,113100,4546.15,4550.45,4546.1,4549.2
20090608,113200,4550.15,4550.15,4544.8,4546.75
20090608,113300,4547.25,4548.55,4543.15,4543.15
20090608,113400,4542.9,4543,4538.5,4538.5
20090608,113500,4537.85,4541.45,4537.85,4541.45
20090608,113600,4541.7,4542.7,4539.8,4541.7
20090608,113700,4541.45,4542.1,4540.7,4540.9
20090608,113800,4540.85,4541.5,4532.3,4532.3
20090608,113900,4531.7,4534.9,4531.7,4534.9
20090608,114000,4534.85,4534.95,4533.55,4533.55
20090608,114100,4534.35,4539.05,4534.25,4539.05
20090608,114200,4539.6,4541.85,4538.75,4541.85
20090608,114300,4542.35,4542.35,4538.25,4538.75
20090608,114400,4537.85,4540.85,4536.85,4539.35
20090608,114500,4539.65,4543.4,4538.8,4543.4
20090608,114600,4543.75,4544.25,4542.35,4542.35
20090608,114700,4542.9,4542.9,4538.4,4539.45
20090608,114800,4539.75,4542.45,4539.75,4542.45
20090608,114900,4542.55,4543.3,4541.45,4543.05
20090608,115000,4542.7,4546,4542.7,4545.45
20090608,115100,4545.15,4545.2,4542.95,4542.95
20090608,115200,4542.75,4543.35,4537,4538.7
20090608,115300,4538.45,4539.5,4536.75,4537.55
20090608,115400,4538.1,4542.75,4538.1,4542.75
20090608,115500,4542.9,4544.8,4542.4,4542.75
20090608,115600,4542.9,4543.6,4542.15,4543.6
20090608,115700,4543.6,4545.4,4543.6,4544.8
20090608,115800,4545.4,4547.05,4544.6,4546.9
20090608,115900,4546.7,4547.7,4545.65,4547.5
20090608,120000,4547.2,4550.1,4546.95,4547.2
20090608,120100,4546.7,4548.4,4544.3,4544.3
20090608,120200,4544.5,4544.5,4536.9,4537
20090608,120300,4536.4,4537.7,4533.8,4534.4
20090608,120400,4534.4,4534.8,4528.65,4529.5
20090608,120500,4529.6,4531.9,4529.6,4530.9
20090608,120600,4530.25,4536.8,4530.25,4536.6
20090608,120700,4537.85,4537.85,4534.55,4536.1
20090608,120800,4535.95,4535.95,4530.5,4531.05
20090608,120900,4530.9,4533.95,4530.6,4533.4
20090608,121000,4533.85,4533.85,4529.85,4529.85
20090608,121100,4529.9,4533.15,4528.6,4533.05
20090608,121200,4532.8,4534.3,4532.6,4533.4
20090608,121300,4533.55,4533.95,4527.9,4527.9
20090608,121400,4529.9,4530.5,4526.15,4526.5
20090608,121500,4526.15,4529.9,4526.15,4529.9
20090608,121600,4530.2,4531.4,4530.2,4531.35
20090608,121700,4531,4533.55,4531,4533.15
20090608,121800,4533.4,4537.2,4533.4,4537.2
20090608,121900,4537.45,4539.45,4537.45,4538.1
20090608,122000,4537.75,4540.5,4537.4,4540.2
20090608,122100,4540.4,4543.15,4540.4,4543.15
20090608,122200,4543.25,4543.6,4542.65,4543.6
20090608,122300,4543.25,4543.25,4541.35,4541.8
20090608,122400,4541.65,4541.8,4540.3,4540.45
20090608,122500,4540.7,4543.05,4540.7,4542.4
20090608,122600,4542.75,4543.4,4542.05,4542.8
20090608,122700,4542.6,4543.8,4542.55,4543.3
20090608,122800,4543.1,4544.2,4543.1,4543.45
20090608,122900,4543.45,4543.8,4539.45,4539.45
20090608,123000,4538.9,4539.3,4538.05,4538.55
20090608,123100,4538.8,4549.6,4538.8,4549
20090608,123200,4549.65,4553.3,4549.65,4553.25
20090608,123300,4552.5,4556,4550.25,4550.65
20090608,123400,4550.65,4553.25,4550.65,4552.1
20090608,123500,4551.7,4553.55,4547.85,4547.85
20090608,123600,4547.75,4547.75,4544.7,4545.05
20090608,123700,4545.4,4545.65,4543.45,4544.9
20090608,123800,4544.45,4546.2,4542.55,4546.2
20090608,123900,4547.15,4555.1,4547.15,4552.4
20090608,124000,4551.75,4552.15,4547.6,4549.3
20090608,124100,4550.35,4552.65,4549.45,4552.65
20090608,124200,4552.8,4553.35,4551,4551.9
20090608,124300,4552.3,4552.7,4549.35,4550.25
20090608,124400,4550.25,4551.6,4546.7,4546.7
20090608,124500,4546.65,4547.5,4540.2,4542.05
20090608,124600,4541.45,4542.25,4539.55,4539.7
20090608,124700,4539.4,4542.4,4537.9,4541.45
20090608,124800,4541.25,4543.1,4541.2,4541.7
20090608,124900,4541.55,4541.8,4536.95,4536.95
20090608,125000,4536.6,4536.6,4534.6,4535.9
20090608,125100,4536.35,4536.55,4534,4534
20090608,125200,4533.9,4534,4531.8,4533.5
20090608,125300,4533.35,4536.3,4533.35,4536.3
20090608,125400,4536.4,4538.45,4536.3,4536.95
20090608,125500,4537.05,4541.8,4536.65,4541.5
20090608,125600,4542.2,4542.2,4540.6,4541.1
20090608,125700,4541.5,4542.85,4541.5,4541.95
20090608,125800,4542.35,4542.4,4540.1,4540.1
20090608,125900,4539.85,4540.75,4539.05,4539.65
20090608,130000,4538.9,4539.3,4535.15,4535.8
20090608,130100,4535.1,4535.45,4530.1,4530.1
20090608,130200,4529.55,4536.55,4529.55,4536.55
20090608,130300,4536.25,4540.2,4536.25,4539.75
20090608,130400,4539.9,4539.9,4536.65,4538.45
20090608,130500,4538.3,4539.7,4537.45,4538.35
20090608,130600,4538.45,4538.6,4536.8,4537.3
20090608,130700,4537.4,4537.4,4532.95,4532.95
20090608,130800,4533,4533.2,4528.15,4528.25
20090608,130900,4527.8,4527.8,4521.7,4523.5
20090608,131000,4523.25,4525.15,4523.25,4523.95
20090608,131100,4523.4,4526.15,4523.4,4525.8
20090608,131200,4525.6,4525.95,4522.65,4522.65
20090608,131300,4522.45,4526.85,4522.45,4525.7
20090608,131400,4526.05,4527.45,4524.15,4525
20090608,131500,4524.65,4528.6,4524.05,4528.6
20090608,131600,4528.55,4531.25,4528.2,4530.75
20090608,131700,4531.1,4535.75,4530.85,4535.5
20090608,131800,4534.9,4535.25,4532.3,4533.75
20090608,131900,4533.55,4534.1,4530.75,4530.85
20090608,132000,4530.4,4531.75,4529.9,4530.85
20090608,132100,4530.7,4530.7,4522.15,4522.85
20090608,132200,4522.2,4525.2,4520.65,4525.2
20090608,132300,4525.6,4525.6,4513.15,4513.85
20090608,132400,4514.15,4514.75,4510.8,4510.95
20090608,132500,4511.1,4514.4,4509.35,4514.4
20090608,132600,4514.15,4515.1,4511,4515.1
20090608,132700,4515.25,4515.25,4510.4,4511.7
20090608,132800,4511.65,4512.95,4509.25,4509.35
20090608,132900,4509.3,4510.4,4504.35,4506.85
20090608,133000,4506.8,4507.2,4501,4503.1
20090608,133100,4503.25,4505.1,4502.4,4502.45
20090608,133200,4502.15,4502.15,4495.35,4495.95
20090608,133300,4495.65,4497.4,4494.1,4497.4
20090608,133400,4497.9,4499.5,4494.85,4499.5
20090608,133500,4499.6,4503.45,4498.75,4501
20090608,133600,4501.1,4501.75,4499.9,4499.9
20090608,133700,4500.15,4500.15,4496.75,4498
20090608,133800,4498,4498.4,4492.4,4492.8
20090608,133900,4490.55,4491.65,4488.95,4489.65
20090608,134000,4489.6,4493.45,4486.95,4493
20090608,134100,4492.8,4493.85,4487.75,4488.3
20090608,134200,4488.55,4494.75,4488,4494.75
20090608,134300,4495.05,4496.25,4495.05,4496.15
20090608,134400,4495.65,4496.15,4494,4494.1
20090608,134500,4494.5,4495.85,4489.2,4489.4
20090608,134600,4489.1,4489.1,4481.05,4481.5
20090608,134700,4482.05,4483.3,4480.9,4482.7
20090608,134800,4483.35,4487.6,4483.35,4487.6
20090608,134900,4487.1,4491.2,4487.1,4490.65
20090608,135000,4490.95,4491.95,4490.9,4491.95
20090608,135100,4491.75,4497.9,4490.3,4497.55
20090608,135200,4497.7,4498.95,4494.35,4497
20090608,135300,4496.55,4498.05,4496.1,4497.7
20090608,135400,4497.6,4499.45,4497.6,4499.45
20090608,135500,4499,4501.05,4498.3,4499.45
20090608,135600,4499.35,4499.65,4497.45,4497.45
20090608,135700,4498,4501.5,4498,4501.5
20090608,135800,4501.45,4502.6,4500.1,4502.6
20090608,135900,4502.75,4503.85,4500.8,4501.5
20090608,140000,4501.05,4503.15,4501.05,4502.65
20090608,140100,4502.65,4503.7,4498.3,4498.75
20090608,140200,4498.2,4500.45,4497.7,4500.35
20090608,140300,4500.15,4502.3,4500.15,4502.3
20090608,140400,4502,4506.15,4502,4506.1
20090608,140500,4505.5,4506.6,4504.65,4506.6
20090608,140600,4506.75,4507.75,4505.8,4506.95
20090608,140700,4507.1,4508.65,4507.1,4508.65
20090608,140800,4508.35,4508.8,4506.1,4506.1
20090608,140900,4505.15,4505.15,4495.25,4495.55
20090608,141000,4495.3,4495.3,4491.45,4492.6
20090608,141100,4493.25,4495.6,4493.1,4494.75
20090608,141200,4494.75,4497.85,4494.25,4497.85
20090608,141300,4497.8,4497.8,4494.25,4494.25
20090608,141400,4494.35,4494.35,4482.2,4483.05
20090608,141500,4483.05,4483.05,4479.15,4479.3
20090608,141600,4478.5,4482.05,4478.5,4479.3
20090608,141700,4479,4480.4,4476.75,4476.75
20090608,141800,4476.4,4479.2,4472.9,4479.05
20090608,141900,4478.85,4479.75,4477.55,4478.95
20090608,142000,4478.85,4483.25,4478.65,4483.25
20090608,142100,4482.4,4484.8,4482.15,4484.6
20090608,142200,4484.2,4487.35,4482.2,4487.35
20090608,142300,4487.35,4489.8,4487.25,4489.5
20090608,142400,4489.5,4490.1,4487.45,4487.45
20090608,142500,4486.8,4486.8,4482.15,4482.15
20090608,142600,4481.95,4481.95,4478.85,4481.1
20090608,142700,4481.3,4484.45,4480.55,4484.4
20090608,142800,4484.3,4484.3,4480.65,4481
20090608,142900,4481.15,4481.15,4477.15,4477.9
20090608,143000,4477.15,4477.55,4471.75,4476.55
20090608,143100,4476.9,4478.15,4474.7,4474.7
20090608,143200,4475,4475,4471.05,4471.05
20090608,143300,4471,4472.25,4467.95,4472.1
20090608,143400,4471.6,4474.35,4471.55,4474.35
20090608,143500,4474.3,4476.6,4471.3,4476.6
20090608,143600,4476.7,4478.45,4476.55,4477.8
20090608,143700,4477.75,4479.15,4475.85,4479.15
20090608,143800,4477.45,4479.75,4475.05,4475.65
20090608,143900,4475.55,4476.55,4469.4,4469.4
20090608,144000,4469.35,4474.1,4469.3,4474.1
20090608,144100,4474.3,4475.3,4469.25,4470.9
20090608,144200,4472.2,4477.3,4472.2,4475.45
20090608,144300,4475.2,4475.2,4471.15,4472.85
20090608,144400,4473.25,4475.15,4471.25,4471.25
20090608,144500,4471.05,4471.2,4460.75,4461.1
20090608,144600,4460.85,4461.3,4456.25,4461.3
20090608,144700,4462.25,4462.25,4454.35,4457
20090608,144800,4457.95,4460.8,4456.85,4458.9
20090608,144900,4460.7,4462.1,4458.75,4461.8
20090608,145000,4461.8,4464.15,4459.95,4461.55
20090608,145100,4461.8,4462.55,4457.45,4459.5
20090608,145200,4459.55,4464.3,4459,4464.3
20090608,145300,4464.95,4468.45,4464.55,4464.55
20090608,145400,4465.05,4466.15,4460.95,4461
20090608,145500,4461.15,4464.15,4459.3,4464.15
20090608,145600,4464.15,4467.2,4464.15,4466.75
20090608,145700,4466.7,4466.7,4463.85,4464.3
20090608,145800,4464.15,4464.15,4460.65,4462.9
20090608,145900,4462.7,4462.7,4454.4,4456.95
20090608,150000,4456,4457.8,4451.55,4451.55
20090608,150100,4450.95,4453.75,4448.75,4450.45
20090608,150200,4453,4454.4,4451.35,4452.35
20090608,150300,4452.45,4453.05,4450,4452.5
20090608,150400,4452.3,4456,4452,4456
20090608,150500,4455.8,4457.25,4453.85,4454.2
20090608,150600,4454.85,4460.25,4453.6,4458.55
20090608,150700,4458.15,4462.6,4458.15,4460.65
20090608,150800,4460.65,4462.5,4456.7,4456.7
20090608,150900,4457.25,4459.7,4457.25,4457.75
20090608,151000,4457.6,4458.1,4448.95,4450.2
20090608,151100,4450.25,4452.4,4444.25,4444.8
20090608,151200,4445.3,4446.5,4437.8,4437.8
20090608,151300,4438.75,4438.75,4433.4,4433.4
20090608,151400,4433.3,4435.1,4431.7,4433.4
20090608,151500,4435.7,4435.7,4427.8,4427.8
20090608,151600,4429.4,4433.6,4429,4431.5
20090608,151700,4431.35,4433.45,4429.6,4429.6
20090608,151800,4429.15,4430.65,4423.3,4423.3
20090608,151900,4424.6,4424.6,4414.75,4414.75
20090608,152000,4414.7,4415.4,4409.9,4412.7
20090608,152100,4412.35,4415.4,4410.05,4410.05
20090608,152200,4409.75,4413.15,4409.55,4411.25
20090608,152300,4411.05,4418.7,4410.75,4418.7
20090608,152400,4418.95,4420.8,4415.9,4418.65
20090608,152500,4418.4,4419.2,4417.1,4419.2
20090608,152600,4418.85,4421.4,4415.7,4416.15
20090608,152700,4416.5,4416.55,4411.2,4411.3
20090608,152800,4410.7,4413.35,4406.85,4406.85
20090608,152900,4406.4,4411.5,4405.3,4411.5
20090608,153000,4410.75,4410.95,4407.45,4410.8
20090608,153100,4409.45,4409.8,4409.45,4409.8
20090608,153200,4409.8,4429.9,4409.8,4429.9
20090609,095600,4429.9,4429.9,4379.75,4407.05
20090609,095700,4407.85,4429.15,4407.85,4426.3
20090609,095800,4425.5,4425.95,4416.6,4418
20090609,095900,4417.45,4422.9,4416.3,4422.9
20090609,100000,4422.5,4431.15,4422.5,4428.05
20090609,100100,4427.55,4432.6,4426.75,4427.1
20090609,100200,4427.1,4427.1,4420.8,4420.8
20090609,100300,4419.55,4419.55,4411.85,4414.2
20090609,100400,4414.45,4414.75,4407.7,4408.7
20090609,100500,4409.3,4412.3,4409.3,4411.1
20090609,100600,4411.1,4421.25,4411.1,4420.95
20090609,100700,4421.45,4421.7,4413.3,4414.75
20090609,100800,4414.2,4416.45,4414.2,4415.2
20090609,100900,4415.15,4421.4,4415.15,4417.1
20090609,101000,4416.85,4416.85,4392.7,4394.05
20090609,101100,4393.95,4397.05,4391.5,4391.5
20090609,101200,4391.45,4391.45,4382.4,4383.05
20090609,101300,4382.45,4390.05,4380.35,4390.05
20090609,101400,4390.4,4395.1,4390.4,4391.3
20090609,101500,4392.3,4393.65,4383.8,4385.05
20090609,101600,4385.3,4389.35,4384.2,4389.35
20090609,101700,4388.85,4397.7,4388.8,4397.7
20090609,101800,4398.7,4404.35,4398.7,4401.15
20090609,101900,4401.3,4408,4400.95,4408
20090609,102000,4407.1,4417,4407.1,4416.65
20090609,102100,4419.45,4426.35,4418.9,4420.15
20090609,102200,4420.4,4427.25,4419.2,4425.45
20090609,102300,4427.15,4429.65,4426.05,4427.4
20090609,102400,4425.65,4429.95,4424.95,4429.55
20090609,102500,4430.35,4439.85,4430.35,4439
20090609,102600,4439.05,4441.3,4438.8,4440.95
20090609,102700,4440.55,4447.05,4438.95,4447.05
20090609,102800,4449.1,4452.95,4449,4451
20090609,102900,4450.8,4451.25,4447,4447.25
20090609,103000,4446.3,4447.65,4441,4441.2
20090609,103100,4441.2,4443,4441.2,4441.85
20090609,103200,4441.5,4450.95,4441.5,4449.6
20090609,103300,4450.1,4450.1,4447.25,4448.85
20090609,103400,4448.55,4456.35,4448.55,4456.35
20090609,103500,4457.4,4459.4,4457.05,4459.4
20090609,103600,4459.45,4462.95,4456.65,4456.65
20090609,103700,4456,4456.75,4451.35,4451.55
20090609,103800,4452.2,4456.55,4451.6,4456
20090609,103900,4456.35,4456.35,4454.85,4455.8
20090609,104000,4456,4460.25,4456,4457.2
20090609,104100,4457.55,4460,4456.55,4458.8
20090609,104200,4457.85,4458.55,4450.15,4450.15
20090609,104300,4450.05,4451.2,4449.15,4449.45
20090609,104400,4449.6,4455.65,4449.35,4454.5
20090609,104500,4455.45,4457.75,4454.35,4456.4
20090609,104600,4456.3,4459.7,4454.25,4458.7
20090609,104700,4458.4,4458.55,4454.05,4454.05
20090609,104800,4453.8,4453.8,4437.25,4439.45
20090609,104900,4438.75,4441.45,4438.75,4440.1
20090609,105000,4439.3,4444.45,4439.1,4444.4
20090609,105100,4445.35,4448.45,4445.35,4445.65
20090609,105200,4446.25,4446.3,4444.2,4445.2
20090609,105300,4446.5,4446.5,4438.35,4438.5
20090609,105400,4438.55,4443.4,4438.55,4442.2
20090609,105500,4442.1,4442.1,4432.2,4432.4
20090609,105600,4432.45,4432.45,4422.5,4425.35
20090609,105700,4425.4,4429.5,4424.45,4429.5
20090609,105800,4429.95,4433.45,4429.5,4430.7
20090609,105900,4431.45,4435.05,4431.35,4435.05
20090609,110000,4435.2,4440,4435.05,4439.7
20090609,110100,4440.1,4443.6,4439.75,4443.5
20090609,110200,4444.2,4445.2,4443.8,4445.1
20090609,110300,4444.95,4448.4,4444.3,4447.75
20090609,110400,4448.3,4449,4446.45,4446.45
20090609,110500,4446.95,4452.15,4446.95,4451.65
20090609,110600,4451.8,4452.25,4451.05,4451.5
20090609,110700,4451.65,4451.65,4447.1,4447.1
20090609,110800,4447.65,4447.95,4445.9,4446
20090609,110900,4445.6,4446.6,4442.5,4442.5
20090609,111000,4442.9,4444.45,4442,4444.45
20090609,111100,4444.75,4448.75,4444.3,4448.7
20090609,111200,4448.65,4451.55,4447.8,4451.25
20090609,111300,4451.5,4451.5,4449.05,4449.35
20090609,111400,4449.65,4453.8,4448.15,4451.65
20090609,111500,4452.05,4452.35,4450.6,4451.05
20090609,111600,4450.65,4451.85,4450.65,4450.8
20090609,111700,4450.6,4450.65,4449.4,4450.15
20090609,111800,4449.25,4450.3,4446.85,4448.15
20090609,111900,4448.1,4450.25,4447.9,4450.25
20090609,112000,4450.3,4451.55,4449.8,4451.5
20090609,112100,4451.85,4456.6,4451.85,4456.45
20090609,112200,4456.5,4460.95,4456.5,4459.3
20090609,112300,4458.3,4460,4457.65,4458.85
20090609,112400,4459.15,4460.4,4459.15,4459.3
20090609,112500,4459.5,4467.45,4459.5,4467.45
20090609,112600,4467.4,4476,4467.4,4474.2
20090609,112700,4474.9,4475.1,4472.5,4473.9
20090609,112800,4473.75,4479.65,4473.55,4479
20090609,112900,4477.5,4483.95,4477.5,4483.95
20090609,113000,4483.75,4486.95,4482.2,4486.4
20090609,113100,4486.3,4487.15,4482.05,4482.05
20090609,113200,4481.95,4481.95,4478.15,4478.65
20090609,113300,4478.1,4483.15,4477.2,4481.6
20090609,113400,4481.7,4481.7,4476.4,4479.8
20090609,113500,4479.55,4480,4475.75,4477.95
20090609,113600,4477.9,4484.6,4477.1,4484.6
20090609,113700,4483.6,4487.5,4482.45,4486.95
20090609,113800,4486.6,4487.35,4483.2,4483.5
20090609,113900,4483.35,4483.6,4480.5,4480.5
20090609,114000,4479.95,4480.55,4476,4478.1
20090609,114100,4477.85,4482.1,4477.55,4477.7
20090609,114200,4477.05,4477.6,4474.75,4476.15
20090609,114300,4477.45,4481.55,4476.3,4481.35
20090609,114400,4481.2,4481.3,4477.5,4479.25
20090609,114500,4480,4480,4476.3,4477.25
20090609,114600,4477.4,4478.05,4476.4,4477
20090609,114700,4477.1,4478.5,4476.65,4476.65
20090609,114800,4476.55,4480,4476.25,4478.3
20090609,114900,4478.45,4482.2,4478,4481.15
20090609,115000,4481.3,4484.05,4478.65,4478.9
20090609,115100,4479.4,4480.5,4477.9,4480.05
20090609,115200,4480.1,4481.3,4478.45,4481.3
20090609,115300,4481.8,4485.85,4481.15,4485.25
20090609,115400,4485.15,4485.3,4483.55,4485.3
20090609,115500,4485.6,4489.7,4485.3,4488.75
20090609,115600,4488.6,4488.85,4485.85,4488.85
20090609,115700,4488.5,4497.3,4487.5,4496.4
20090609,115800,4496.25,4497.9,4495.45,4496.5
20090609,115900,4496.1,4499.25,4495.75,4498.45
20090609,120000,4497.25,4498.15,4495.35,4495.6
20090609,120100,4495.15,4495.85,4489.85,4491.35
20090609,120200,4490.75,4493.35,4489.9,4489.9
20090609,120300,4489.9,4490.3,4486.6,4487.9
20090609,120400,4487.05,4487.75,4484.55,4486.85
20090609,120500,4486.7,4492.35,4486.7,4490.75
20090609,120600,4490.7,4494.1,4490.2,4494.1
20090609,120700,4494,4498.5,4494,4495.6
20090609,120800,4496.05,4502.4,4496.05,4502.2
20090609,120900,4502.3,4507.95,4502.3,4505.1
20090609,121000,4504.7,4506.45,4502.7,4502.7
20090609,121100,4502.9,4505,4502.6,4504.55
20090609,121200,4505.1,4506.55,4504.35,4504.55
20090609,121300,4504.6,4505.8,4503.9,4504.2
20090609,121400,4504.15,4505.5,4504.1,4505.2
20090609,121500,4504.8,4505.9,4501.05,4501.05
20090609,121600,4501.05,4501.85,4500.3,4501.7
20090609,121700,4501.5,4502.5,4500.6,4501.75
20090609,121800,4501.4,4501.4,4496.8,4497.25
20090609,121900,4497.65,4507.6,4497.65,4506.05
20090609,122000,4505.9,4507.35,4505.55,4507.05
20090609,122100,4506.75,4507.85,4505.9,4506.7
20090609,122200,4506.8,4506.9,4504.75,4505.5
20090609,122300,4505.9,4506.45,4505.1,4505.95
20090609,122400,4505.8,4507.2,4505.4,4505.4
20090609,122500,4505.8,4505.95,4504.2,4504.65
20090609,122600,4504.9,4507.9,4504.55,4507.9
20090609,122700,4507.8,4513.05,4507.8,4511.75
20090609,122800,4511.75,4515.2,4511.5,4515.2
20090609,122900,4515.25,4516.25,4513.6,4515.55
20090609,123000,4515.3,4520.45,4515.25,4520.35
20090609,123100,4520.5,4521.25,4518.3,4520.15
20090609,123200,4520,4520.05,4514.35,4514.5
20090609,123300,4514.8,4517.55,4514.4,4516.1
20090609,123400,4515.95,4516.5,4514.4,4515.6
20090609,123500,4520.75,4528.4,4517.7,4527.25
20090609,123600,4527,4529,4526.65,4527.7
20090609,123700,4528.6,4529.1,4524.9,4525.8
20090609,123800,4526,4535.2,4524.85,4532.45
20090609,123900,4534,4534,4531.1,4533.55
20090609,124000,4535.8,4535.8,4533.65,4535.55
20090609,124100,4535.55,4539.05,4535.05,4536.05
20090609,124200,4536.15,4537.65,4533.8,4534.15
20090609,124300,4533.6,4534.55,4532.4,4532.45
20090609,124400,4532.85,4532.85,4525.75,4525.75
20090609,124500,4525.5,4525.85,4522.3,4524.35
20090609,124600,4523.9,4524.1,4522,4522.25
20090609,124700,4522.15,4524.95,4521.5,4524.9
20090609,124800,4525.2,4526.85,4525,4525.9
20090609,124900,4525.45,4526.95,4524.15,4525.35
20090609,125000,4525.3,4525.45,4523.9,4524.25
20090609,125100,4524.65,4524.7,4522.55,4522.9
20090609,125200,4522.75,4523.3,4520.2,4520.2
20090609,125300,4520.8,4522.05,4518.85,4518.85
20090609,125400,4518.9,4519.35,4514.35,4514.55
20090609,125500,4514.7,4521.5,4514.3,4520.35
20090609,125600,4519.85,4524.35,4519.85,4524.35
20090609,125700,4526.95,4526.95,4525.1,4526.75
20090609,125800,4526.9,4529.8,4526.85,4529.1
20090609,125900,4528.95,4528.95,4527.15,4528.75
20090609,130000,4528.55,4533.55,4528,4531.55
20090609,130100,4531.45,4532.55,4530.1,4530.35
20090609,130200,4530.7,4535.55,4530.6,4533.6
20090609,130300,4534.05,4536,4533.9,4536
20090609,130400,4536.1,4540.5,4536.1,4540.35
20090609,130500,4539.8,4540.3,4535.4,4535.4
20090609,130600,4535.15,4535.8,4532.75,4532.75
20090609,130700,4532.8,4534.2,4532.35,4534.2
20090609,130800,4534.1,4537,4533.3,4535.35
20090609,130900,4535.8,4537.75,4535.8,4537.45
20090609,131000,4536.9,4537.75,4534.05,4534.05
20090609,131100,4533.9,4533.9,4529.3,4529.3
20090609,131200,4529.3,4529.75,4527.25,4528.9
20090609,131300,4528.9,4531.95,4528.6,4528.6
20090609,131400,4528.45,4528.45,4526.2,4526.25
20090609,131500,4525.65,4526.05,4522.25,4523.35
20090609,131600,4523.55,4530.2,4523.4,4528
20090609,131700,4528.8,4528.95,4527.45,4528.75
20090609,131800,4528.6,4528.6,4522.75,4522.75
20090609,131900,4522.75,4523.7,4522.3,4523.7
20090609,132000,4523.1,4523.65,4518.75,4518.95
20090609,132100,4519.3,4525.75,4519.25,4522.75
20090609,132200,4523.3,4524.5,4520.5,4520.5
20090609,132300,4518.55,4519.85,4517.45,4519.85
20090609,132400,4520.1,4523.3,4520.1,4522.15
20090609,132500,4521.95,4523.85,4521.75,4523.8
20090609,132600,4523.75,4526.7,4523.55,4526.7
20090609,132700,4526.85,4528.3,4526.25,4527.15
20090609,132800,4527.55,4529.15,4527.05,4528.8
20090609,132900,4528.85,4532.55,4528.8,4532.1
20090609,133000,4532.35,4532.35,4531,4531.15
20090609,133100,4530.85,4531.85,4527,4528.1
20090609,133200,4528.15,4529.7,4528.15,4529.6
20090609,133300,4529.5,4531.1,4529.05,4530.95
20090609,133400,4531.05,4531.45,4529.85,4531.1
20090609,133500,4530.85,4534.4,4530.85,4531.9
20090609,133600,4531.65,4533.8,4530.8,4531.7
20090609,133700,4532.65,4535.75,4532.1,4534.7
20090609,133800,4535.05,4536.35,4533.7,4534.9
20090609,133900,4534.2,4538.7,4534.2,4537.8
20090609,134000,4538.65,4539.8,4536.65,4537.5
20090609,134100,4537.25,4537.25,4534.3,4534.45
20090609,134200,4534.5,4537.75,4534.4,4537.15
20090609,134300,4537.15,4537.7,4535.45,4535.45
20090609,134400,4535.5,4536.9,4533.55,4533.55
20090609,134500,4533.25,4536.85,4533.25,4536.85
20090609,134600,4537.7,4547.4,4537.7,4546.65
20090609,134700,4548,4548,4545.15,4546.95
20090609,134800,4547.05,4547.6,4546.2,4546.35
20090609,134900,4546.75,4546.85,4544.1,4544.3
20090609,135000,4543.5,4544.3,4539.1,4540.1
20090609,135100,4539.5,4544.45,4539.2,4541.65
20090609,135200,4541.45,4541.75,4539.75,4540.35
20090609,135300,4539.65,4540.4,4533.9,4533.9
20090609,135400,4533.25,4533.25,4530.25,4531.15
20090609,135500,4531.55,4534.25,4531.5,4532.95
20090609,135600,4532.6,4532.6,4528.9,4530.15
20090609,135700,4530.45,4530.65,4517.65,4517.65
20090609,135800,4517.45,4524.5,4516.55,4524.5
20090609,135900,4524.2,4525.65,4521.95,4521.95
20090609,140000,4522.05,4523.6,4518.45,4523.6
20090609,140100,4523.6,4524.7,4522.3,4522.55
20090609,140200,4523.35,4525.95,4523.35,4525.5
20090609,140300,4525.95,4526.05,4518.95,4519.25
20090609,140400,4519,4520.7,4515,4515.9
20090609,140500,4515.5,4527.85,4514.8,4524.95
20090609,140600,4524.75,4529,4523.45,4526.75
20090609,140700,4527.05,4527.9,4525.9,4525.95
20090609,140800,4525.55,4527,4524.5,4526.85
20090609,140900,4527.8,4532.3,4527.7,4531.1
20090609,141000,4531.25,4534.9,4529.65,4534.3
20090609,141100,4534.7,4536.2,4533.95,4535.1
20090609,141200,4535.25,4535.65,4531.45,4531.95
20090609,141300,4531.1,4531.55,4528.25,4528.55
20090609,141400,4529.1,4532.6,4528.95,4532.4
20090609,141500,4532.65,4534.75,4532.65,4532.65
20090609,141600,4532.45,4532.65,4530.9,4532.55
20090609,141700,4533,4535.35,4533,4533.75
20090609,141800,4534.45,4536.45,4533.9,4534.95
20090609,141900,4534.4,4535.65,4531.15,4531.3
20090609,142000,4530.55,4531.35,4528.45,4531.35
20090609,142100,4531.5,4533.65,4531.5,4533.2
20090609,142200,4533.2,4533.7,4529.25,4529.5
20090609,142300,4529.7,4535.3,4529.4,4534.95
20090609,142400,4534.6,4538.1,4534.6,4537.2
20090609,142500,4537.35,4541.35,4537.25,4541.2
20090609,142600,4541.65,4542.35,4539.5,4540.25
20090609,142700,4540.2,4544.95,4539.95,4544.75
20090609,142800,4545.3,4548.05,4544.85,4547.25
20090609,142900,4546.65,4546.8,4544.3,4545.85
20090609,143000,4545.75,4545.85,4542.7,4543.25
20090609,143100,4543.85,4543.85,4539.25,4539.25
20090609,143200,4538.75,4538.75,4531,4533.2
20090609,143300,4532.9,4535.15,4532.45,4532.45
20090609,143400,4533.1,4535.1,4533.1,4534.75
20090609,143500,4534.75,4535.25,4534.1,4534.15
20090609,143600,4535.2,4538.1,4534.6,4536.65
20090609,143700,4536.1,4547.8,4536.1,4546.9
20090609,143800,4546.7,4555.5,4546.55,4555.5
20090609,143900,4554.2,4557.35,4553.4,4556.25
20090609,144000,4556.7,4557.75,4552.95,4553.65
20090609,144100,4553.5,4554.05,4550.85,4551.1
20090609,144200,4551.35,4552.8,4550.45,4550.75
20090609,144300,4550.95,4550.95,4547.65,4547.65
20090609,144400,4547.8,4548,4545.15,4546.85
20090609,144500,4547.9,4547.95,4545.7,4547.15
20090609,144600,4547.3,4547.6,4542.7,4542.8
20090609,144700,4542.85,4545.25,4541.9,4544.8
20090609,144800,4544.75,4545.15,4540.3,4540.85
20090609,144900,4540.8,4541.65,4538.45,4540.45
20090609,145000,4540.4,4548.15,4540.4,4546.9
20090609,145100,4546.7,4547.35,4543.65,4544.1
20090609,145200,4544.05,4545.35,4543.05,4543.05
20090609,145300,4544,4546.35,4543.6,4546.35
20090609,145400,4545.85,4547.4,4545.45,4546.25
20090609,145500,4545.75,4547.1,4545.75,4546.5
20090609,145600,4547.45,4547.45,4546.35,4546.45
20090609,145700,4546.6,4553.95,4546.4,4552.9
20090609,145800,4553,4554.2,4551.75,4554.05
20090609,145900,4554.3,4556.15,4553.8,4555.35
20090609,150000,4556.3,4556.5,4554.3,4554.95
20090609,150100,4554.95,4554.95,4552.85,4552.9
20090609,150200,4552.65,4555.85,4552.65,4554
20090609,150300,4554.05,4556.95,4554.05,4554.6
20090609,150400,4555,4555,4548.1,4548.75
20090609,150500,4549.3,4551.6,4548.6,4550.95
20090609,150600,4551.1,4551.3,4542.65,4542.75
20090609,150700,4542.7,4548.7,4542.7,4545.25
20090609,150800,4544.5,4545.05,4542,4544.35
20090609,150900,4543.8,4545.3,4538.35,4538.35
20090609,151000,4537.55,4539.4,4536.2,4539.35
20090609,151100,4539.35,4543.75,4538.6,4542.85
20090609,151200,4542.8,4545.45,4539.05,4539.4
20090609,151300,4539.65,4541.8,4539.05,4541.8
20090609,151400,4541.4,4541.95,4537.1,4537.6
20090609,151500,4538.8,4540.95,4535.1,4536.25
20090609,151600,4535.9,4538.9,4535.3,4538.8
20090609,151700,4538.2,4543.6,4538.2,4542.55
20090609,151800,4543.2,4546.1,4543.2,4544.6
20090609,151900,4544.95,4548.85,4544.15,4548.85
20090609,152000,4548.75,4552.15,4548.75,4551.7
20090609,152100,4552.25,4559.5,4551.2,4557.6
20090609,152200,4557.45,4558.4,4554.5,4557.65
20090609,152300,4558.8,4560.55,4557.9,4558
20090609,152400,4558,4558.95,4557,4558.4
20090609,152500,4558.9,4561.2,4558.75,4559.6
20090609,152600,4558.5,4560,4555,4560
20090609,152700,4559.15,4560.2,4557.6,4557.6
20090609,152800,4557.5,4557.9,4554.6,4556.1
20090609,152900,4556.3,4560.25,4554.8,4557.8
20090609,153000,4556.2,4559.35,4556.2,4557.55
20090609,153100,4557.15,4559.3,4557.15,4559.1
20090609,153200,4559.1,4559.1,4550.95,4550.95
20090610,095600,4550.95,4620.3,4550.95,4620.3
20090610,095700,4620.95,4626.7,4617.85,4620.8
20090610,095800,4621.5,4622.55,4617.35,4617.35
20090610,095900,4617.7,4631.8,4616.7,4631.8
20090610,100000,4632,4647.3,4632,4645.95
20090610,100100,4644.25,4649.95,4644.25,4646.45
20090610,100200,4645.55,4647.3,4636.6,4638.85
20090610,100300,4638.45,4640.35,4636.1,4639.5
20090610,100400,4639.25,4640,4636.55,4636.55
20090610,100500,4637.1,4639.4,4632.45,4632.45
20090610,100600,4633.3,4636.2,4632.45,4632.45
20090610,100700,4633.15,4640.4,4633.15,4639.6
20090610,100800,4639.7,4640.45,4636.5,4640.25
20090610,100900,4640.65,4642.2,4635.95,4638.4
20090610,101000,4638.7,4640.7,4636.7,4640.7
20090610,101100,4640.65,4647.3,4640.65,4647.2
20090610,101200,4647.7,4650.6,4647.7,4648.75
20090610,101300,4649.2,4652.1,4648.5,4649.05
20090610,101400,4649.3,4657.25,4648.15,4657.25
20090610,101500,4656.65,4656.65,4652.7,4655.8
20090610,101600,4655.9,4657.2,4650.4,4651.6
20090610,101700,4651.45,4657.35,4651.45,4656.7
20090610,101800,4657.65,4659.1,4657.5,4658.1
20090610,101900,4658.15,4658.6,4654.7,4658.55
20090610,102000,4658.4,4659.05,4652.85,4653.15
20090610,102100,4652.55,4652.65,4647.3,4647.45
20090610,102200,4646.05,4647.2,4642.5,4643
20090610,102300,4641.95,4643.5,4640.8,4643.05
20090610,102400,4642.5,4643.85,4641.45,4642.35
20090610,102500,4642.35,4643.6,4642.05,4642.05
20090610,102600,4642.1,4643.05,4640.5,4641.7
20090610,102700,4641.95,4646.6,4641.55,4646.6
20090610,102800,4646.95,4649.55,4646.6,4648.5
20090610,102900,4649.3,4650.1,4646.25,4650.1
20090610,103000,4650.15,4651.05,4647.6,4649.1
20090610,103100,4650.1,4650.75,4647.6,4647.9
20090610,103200,4647.6,4651.2,4646.75,4651.05
20090610,103300,4651,4656,4651,4656
20090610,103400,4656.4,4660.9,4656.4,4656.45
20090610,103500,4656.1,4658.9,4655.4,4656.5
20090610,103600,4656.8,4660.65,4655.8,4660.65
20090610,103700,4660.75,4662.2,4660.75,4662.1
20090610,103800,4661.85,4664.6,4661.6,4664.5
20090610,103900,4664.65,4667.95,4664.65,4667.3
20090610,104000,4667.45,4668.6,4665.15,4668.6
20090610,104100,4668.1,4669.05,4662.7,4662.7
20090610,104200,4662.75,4662.75,4659.3,4660.1
20090610,104300,4660.35,4664.35,4660,4663.7
20090610,104400,4663.2,4666.05,4663.15,4666.05
20090610,104500,4666.35,4668.6,4665.15,4668.1
20090610,104600,4668.05,4668.45,4664.4,4664.6
20090610,104700,4664.65,4664.65,4661.1,4662.9
20090610,104800,4662.35,4665.2,4662.35,4664.05
20090610,104900,4664.3,4665.9,4664.25,4665.9
20090610,105000,4665.45,4670,4664.65,4669
20090610,105100,4669.2,4673.05,4669,4672.5
20090610,105200,4672.95,4674.85,4672.4,4674.85
20090610,105300,4674.45,4676.1,4671.95,4671.95
20090610,105400,4671.45,4672.25,4669.85,4670.5
20090610,105500,4670,4671.8,4669.85,4671.8
20090610,105600,4672.2,4673.35,4671.65,4673.35
20090610,105700,4672.85,4674.6,4672.85,4673.05
20090610,105800,4672.7,4672.85,4670.1,4670.75
20090610,105900,4670.8,4672.6,4670.8,4672.4
20090610,110000,4672.7,4673.35,4671.9,4673.15
20090610,110100,4673.55,4673.85,4670.4,4670.65
20090610,110200,4671.5,4673.5,4671.5,4673.3
20090610,110300,4674.55,4675.3,4674,4675.3
20090610,110400,4675.6,4677.65,4674.85,4677.65
20090610,110500,4677.4,4683.2,4677.4,4683.2
20090610,110600,4683.6,4686.05,4683.35,4685.25
20090610,110700,4685.3,4687.35,4684.7,4686.45
20090610,110800,4686.7,4687.45,4684.25,4686.2
20090610,110900,4686.05,4687.25,4686.05,4686.95
20090610,111000,4687.4,4687.4,4681.75,4681.75
20090610,111100,4681.2,4681.2,4676.5,4676.5
20090610,111200,4676.55,4678.15,4675.9,4676.9
20090610,111300,4677.4,4680.75,4677.15,4680.65
20090610,111400,4680.7,4682.05,4680.55,4682.05
20090610,111500,4681.95,4683.45,4677.65,4677.65
20090610,111600,4677.3,4677.3,4673,4673
20090610,111700,4672.2,4673.95,4670.3,4670.3
20090610,111800,4670.1,4670.75,4668.25,4669.4
20090610,111900,4669.65,4671,4665,4665
20090610,112000,4664.4,4666.65,4664.1,4666.3
20090610,112100,4666.2,4667.85,4665.35,4666.6
20090610,112200,4666.75,4669.65,4666.7,4669.65
20090610,112300,4669.75,4672.6,4669.3,4671.65
20090610,112400,4671.9,4672.6,4669.95,4670.05
20090610,112500,4670.25,4670.5,4663.35,4664.05
20090610,112600,4664,4664,4660.2,4660.2
20090610,112700,4660.7,4661.8,4658.65,4658.85
20090610,112800,4658.35,4659.55,4655.35,4659.35
20090610,112900,4660.1,4662.25,4658.9,4661.55
20090610,113000,4661.6,4664.65,4661.6,4662.35
20090610,113100,4662.35,4664.85,4662.05,4664.85
20090610,113200,4665.7,4671.75,4664.85,4671.75
20090610,113300,4671.7,4672.95,4669.5,4669.5
20090610,113400,4670.25,4670.75,4668.55,4669.05
20090610,113500,4667.95,4668.8,4664.6,4664.9
20090610,113600,4664.7,4665,4663.2,4664.85
20090610,113700,4664.85,4669.7,4664.15,4669.7
20090610,113800,4668.55,4668.9,4664.75,4664.75
20090610,113900,4664.9,4664.9,4654.45,4654.45
20090610,114000,4654.1,4654.1,4648.1,4648.1
20090610,114100,4647.95,4651.9,4647.4,4651.2
20090610,114200,4652,4655.6,4652,4654.7
20090610,114300,4655,4655.65,4647.85,4647.85
20090610,114400,4647.8,4649.5,4641,4641.4
20090610,114500,4641.15,4641.15,4636.25,4637.7
20090610,114600,4637.9,4638.65,4630.9,4635.3
20090610,114700,4636.3,4641.6,4635.75,4641.6
20090610,114800,4641.15,4644.7,4640.85,4643.1
20090610,114900,4643.25,4647.1,4643.25,4647.05
20090610,115000,4647.2,4650.7,4647.2,4649.2
20090610,115100,4649.2,4650.15,4644.35,4644.35
20090610,115200,4644.25,4644.25,4638.2,4638.2
20090610,115300,4638.65,4638.7,4633.55,4633.55
20090610,115400,4633.9,4638.3,4633.9,4636.65
20090610,115500,4636.75,4640.25,4633.85,4640.25
20090610,115600,4639.15,4643.6,4639.1,4643.6
20090610,115700,4643.15,4647,4642.3,4646.45
20090610,115800,4645.7,4649.4,4645.7,4649.25
20090610,115900,4649.3,4653.8,4648.95,4653.8
20090610,120000,4653.4,4653.65,4651.15,4651.5
20090610,120100,4651.45,4657.95,4651.45,4657.8
20090610,120200,4657.7,4659,4656.05,4656.25
20090610,120300,4655.55,4655.95,4653.2,4653.45
20090610,120400,4653.7,4662.85,4653.7,4662.4
20090610,120500,4662.5,4664.2,4662.5,4662.85
20090610,120600,4662.55,4666.35,4662.55,4666.2
20090610,120700,4666.15,4669.9,4666.15,4667.5
20090610,120800,4667.1,4668.55,4666.15,4668.1
20090610,120900,4668.05,4671.45,4667.9,4671.1
20090610,121000,4671.15,4671.15,4668.4,4668.4
20090610,121100,4668.5,4670.85,4668.4,4669.25
20090610,121200,4669.4,4670.45,4668.5,4669.2
20090610,121300,4669.1,4670.05,4666.15,4666.65
20090610,121400,4666.35,4666.9,4662.1,4663.05
20090610,121500,4662.8,4665.7,4662.75,4665.7
20090610,121600,4665.55,4667.8,4664.95,4665.45
20090610,121700,4665.6,4670.25,4665.35,4669.85
20090610,121800,4669.45,4674.7,4668.1,4674.7
20090610,121900,4674.2,4674.75,4673.1,4674.3
20090610,122000,4674.2,4676.15,4674.2,4675.2
20090610,122100,4675.15,4675.15,4673.3,4673.45
20090610,122200,4673.7,4673.7,4669.9,4670.15
20090610,122300,4670.1,4671.05,4666.6,4666.85
20090610,122400,4666.1,4666.65,4661.05,4661.1
20090610,122500,4660.95,4660.95,4655.8,4655.85
20090610,122600,4655.4,4657.85,4654.3,4656.6
20090610,122700,4656.9,4661.6,4656.9,4661.6
20090610,122800,4661,4664.8,4661,4663.8
20090610,122900,4663.85,4668.85,4663.85,4667.1
20090610,123000,4667.55,4668.3,4666,4668.25
20090610,123100,4668.4,4669,4667.35,4668.35
20090610,123200,4667.7,4669.9,4667.7,4669.4
20090610,123300,4669.5,4671.3,4668.9,4671.3
20090610,123400,4671.5,4675.7,4671.5,4675.7
20090610,123500,4675.75,4677.45,4674.1,4674.1
20090610,123600,4673.7,4674.35,4673.05,4673.7
20090610,123700,4673.8,4674.45,4672.25,4674
20090610,123800,4674.15,4680.15,4674.15,4679.6
20090610,123900,4679.85,4681.6,4678.6,4680.05
20090610,124000,4680.2,4680.2,4676.4,4676.65
20090610,124100,4676.05,4676.3,4673.1,4673.1
20090610,124200,4673.55,4673.65,4670.95,4672.7
20090610,124300,4672.55,4675.05,4671.75,4675.05
20090610,124400,4675.4,4676.5,4674.9,4676.5
20090610,124500,4676.85,4676.85,4675.05,4675.3
20090610,124600,4675.55,4675.55,4672.2,4672.2
20090610,124700,4672.55,4672.55,4665.5,4665.95
20090610,124800,4666,4668.05,4665.6,4665.6
20090610,124900,4665.25,4665.35,4663.85,4665.15
20090610,125000,4665.4,4666.4,4661.5,4661.5
20090610,125100,4661.05,4663.55,4660.1,4663.55
20090610,125200,4664.4,4664.45,4663.4,4663.85
20090610,125300,4664.25,4664.35,4660.65,4661.05
20090610,125400,4661.25,4662.8,4661.2,4661.45
20090610,125500,4661.3,4661.8,4657.45,4657.45
20090610,125600,4657.45,4657.8,4656.2,4656.3
20090610,125700,4656.05,4656.5,4653.95,4656.25
20090610,125800,4656.8,4660.9,4655.55,4660.9
20090610,125900,4661.45,4666.25,4660.95,4665.9
20090610,130000,4666.75,4668.25,4666.4,4667.65
20090610,130100,4667.8,4672.4,4667.65,4671.05
20090610,130200,4670.35,4671.95,4670.35,4671.65
20090610,130300,4671.5,4673.15,4668.9,4672.8
20090610,130400,4672.55,4675.05,4672.3,4672.3
20090610,130500,4672.35,4673.6,4671.05,4671.35
20090610,130600,4671.45,4671.75,4670.4,4670.95
20090610,130700,4671.55,4682.3,4671.2,4680.4
20090610,130800,4679.9,4682,4679.9,4680.45
20090610,130900,4680.2,4680.2,4677.6,4677.6
20090610,131000,4677.75,4679.45,4677.25,4678.35
20090610,131100,4678.5,4678.5,4676.3,4677.9
20090610,131200,4678.25,4679.4,4676.6,4677
20090610,131300,4676.4,4678.7,4675.4,4677.45
20090610,131400,4677.5,4681.35,4677.5,4681.35
20090610,131500,4681.35,4681.65,4676.9,4678.3
20090610,131600,4678.55,4678.55,4675,4677.1
20090610,131700,4676.6,4676.6,4672.05,4672.05
20090610,131800,4671.75,4673.6,4668.75,4673.6
20090610,131900,4673.95,4673.95,4671.1,4673.95
20090610,132000,4674.5,4675.65,4673.2,4675.15
20090610,132100,4674.45,4676,4673.95,4675.15
20090610,132200,4674.85,4677.15,4674.75,4677.15
20090610,132300,4677.25,4678.6,4676.8,4677.1
20090610,132400,4677.15,4677.35,4676.1,4677.05
20090610,132500,4677.1,4677.45,4675.9,4677
20090610,132600,4677.45,4677.85,4676.3,4676.3
20090610,132700,4676.6,4677.25,4675.3,4676.55
20090610,132800,4676.45,4676.85,4675.1,4676.15
20090610,132900,4676.3,4677.15,4672.4,4672.45
20090610,133000,4671.55,4672.75,4670.85,4672.05
20090610,133100,4672.15,4673,4671.6,4672.25
20090610,133200,4671.65,4672.35,4667.25,4667.25
20090610,133300,4666.85,4668.8,4666.2,4668.8
20090610,133400,4668.9,4670.1,4667.9,4669.2
20090610,133500,4668.5,4671.1,4667.7,4671.1
20090610,133600,4671.25,4673.55,4671.25,4671.3
20090610,133700,4671.55,4674.75,4670.4,4674.4
20090610,133800,4674.85,4675.3,4672.7,4672.7
20090610,133900,4672.2,4674.6,4671.45,4674.3
20090610,134000,4675,4678.2,4675,4676.25
20090610,134100,4676.5,4677.6,4674.8,4674.8
20090610,134200,4675.1,4675.1,4670.6,4670.9
20090610,134300,4670.65,4670.65,4660.9,4662.6
20090610,134400,4661.9,4669.65,4661.55,4669.65
20090610,134500,4670.4,4672.2,4669.45,4671.85
20090610,134600,4672.2,4680.75,4672.2,4680.25
20090610,134700,4680.2,4681,4677.25,4678.7
20090610,134800,4679,4679,4677.45,4678.5
20090610,134900,4678.4,4678.45,4676.05,4676.35
20090610,135000,4677.25,4678.95,4675.8,4677.6
20090610,135100,4677.45,4680.45,4676.5,4680.3
20090610,135200,4680.15,4681,4679.25,4680.35
20090610,135300,4680.55,4680.7,4678.25,4678.25
20090610,135400,4677.65,4677.65,4674.1,4674.6
20090610,135500,4674.95,4675.75,4672.05,4675.05
20090610,135600,4675.1,4675.1,4671.85,4673.5
20090610,135700,4673,4673.55,4672.25,4673.2
20090610,135800,4673.25,4673.75,4671.55,4671.85
20090610,135900,4672.15,4678.75,4672.15,4678.6
20090610,140000,4678.6,4680.4,4678.4,4680.4
20090610,140100,4680.5,4680.95,4678.2,4678.45
20090610,140200,4678.9,4679.25,4676.55,4676.85
20090610,140300,4676.95,4688.75,4676.7,4688.4
20090610,140400,4687.95,4688.5,4685.55,4685.65
20090610,140500,4685.3,4685.9,4680.8,4680.8
20090610,140600,4681.1,4681.1,4673.9,4674.65
20090610,140700,4675.35,4675.35,4672.15,4672.65
20090610,140800,4672.9,4674.3,4671.2,4671.45
20090610,140900,4671.25,4673.3,4670.85,4671.4
20090610,141000,4670.65,4670.65,4666.85,4668.55
20090610,141100,4667.95,4668.6,4665.85,4666.55
20090610,141200,4666.65,4673.45,4666.65,4671.9
20090610,141300,4671.7,4672.8,4671.05,4671.3
20090610,141400,4670.95,4672.3,4667.45,4667.95
20090610,141500,4667.95,4668.95,4667.9,4668.45
20090610,141600,4667.4,4668.7,4667.1,4667.35
20090610,141700,4667.4,4668.3,4666.15,4668.3
20090610,141800,4668.4,4668.7,4667.25,4668.45
20090610,141900,4669.1,4671.75,4668.9,4669.6
20090610,142000,4670,4670.6,4667.95,4668.15
20090610,142100,4667.55,4667.8,4661.25,4661.25
20090610,142200,4661.3,4661.3,4656.55,4656.75
20090610,142300,4657.5,4664,4655.45,4662.95
20090610,142400,4663.6,4664.9,4663,4664.75
20090610,142500,4664.8,4667.8,4663.85,4664
20090610,142600,4663.7,4665.35,4662.75,4663.3
20090610,142700,4663.05,4663.5,4659.85,4660.05
20090610,142800,4660.6,4660.6,4643.6,4643.6
20090610,142900,4643.65,4646.35,4637.2,4646.3
20090610,143000,4646.8,4650.75,4645.45,4645.85
20090610,143100,4645.8,4645.8,4640.15,4640.2
20090610,143200,4639.25,4646,4638.25,4646
20090610,143300,4646.9,4653.45,4646.9,4653.45
20090610,143400,4653.65,4659.4,4652.85,4659.25
20090610,143500,4658.3,4658.6,4654.15,4655.1
20090610,143600,4654.75,4663.35,4654.6,4661.55
20090610,143700,4662,4662.5,4658.65,4658.85
20090610,143800,4660.45,4664.1,4659.6,4659.85
20090610,143900,4660.15,4660.4,4657.8,4660.1
20090610,144000,4660.7,4669.9,4660.25,4668.4
20090610,144100,4668.45,4670.2,4668.45,4669.55
20090610,144200,4670.1,4670.3,4667.1,4668.4
20090610,144300,4668.45,4671.15,4667.9,4671
20090610,144400,4670.75,4672.05,4669.2,4669.3
20090610,144500,4669.5,4670.05,4668.2,4668.2
20090610,144600,4668.2,4669.75,4667.4,4669.6
20090610,144700,4670,4670.2,4666.4,4666.6
20090610,144800,4666.5,4666.5,4662.65,4663.2
20090610,144900,4662.8,4662.8,4659.75,4660.35
20090610,145000,4660.4,4660.4,4655.65,4655.7
20090610,145100,4655.1,4655.1,4650.4,4652.8
20090610,145200,4652.7,4659,4652.6,4658
20090610,145300,4658.25,4661.25,4656.35,4661.25
20090610,145400,4661.6,4661.9,4651.35,4651.35
20090610,145500,4650.05,4650.05,4647.6,4649.55
20090610,145600,4649.5,4649.8,4646.7,4647.8
20090610,145700,4647.5,4650,4647.4,4650
20090610,145800,4650.65,4656.4,4650.65,4656.4
20090610,145900,4655.75,4656.2,4652,4652.45
20090610,150000,4652.55,4655.15,4651.45,4655.15
20090610,150100,4654.85,4658,4654.85,4658
20090610,150200,4657.15,4659.6,4657.15,4659.6
20090610,150300,4658.95,4658.95,4654.2,4654.2
20090610,150400,4654.1,4655.9,4651.6,4654.5
20090610,150500,4654.9,4656.05,4650,4650
20090610,150600,4650.65,4651.9,4647.25,4648.55
20090610,150700,4648.4,4650,4642.65,4642.7
20090610,150800,4643.15,4649.4,4643.15,4646.35
20090610,150900,4646.25,4647.65,4640.7,4640.7
20090610,151000,4644.5,4648.35,4640.35,4645.75
20090610,151100,4646.65,4649.85,4646.35,4648.05
20090610,151200,4648.1,4650.15,4646.05,4648.45
20090610,151300,4649.05,4651.95,4647.95,4651.95
20090610,151400,4651.3,4654.05,4651.3,4653.95
20090610,151500,4653.7,4654.5,4652.75,4653.2
20090610,151600,4653.75,4656.5,4651.8,4656.5
20090610,151700,4655.8,4658.4,4655.7,4656.95
20090610,151800,4656.55,4658.25,4655.65,4657.75
20090610,151900,4657.65,4658.85,4657.25,4658.05
20090610,152000,4658.1,4658.85,4656.55,4658.4
20090610,152100,4658,4661,4655.3,4659.9
20090610,152200,4658.55,4659.75,4657.9,4658.85
20090610,152300,4658.5,4660.6,4658.45,4659.65
20090610,152400,4658.9,4661.55,4658.9,4661.55
20090610,152500,4661,4663.25,4661,4662.55
20090610,152600,4662.35,4663.2,4658.7,4658.7
20090610,152700,4658.5,4659.2,4655.9,4658.25
20090610,152800,4658.2,4659.45,4657.35,4657.8
20090610,152900,4657.25,4657.7,4654.2,4654.45
20090610,153000,4654,4656.45,4652.2,4655.2
20090610,153100,4655.9,4656.35,4655.8,4656.35
20090610,153200,4656.35,4656.35,4655.25,4655.25
20090611,095600,4655.25,4678.2,4655.25,4659.5
20090611,095700,4658.35,4658.35,4635.2,4635.75
20090611,095800,4636.05,4645.05,4633.05,4644.55
20090611,095900,4645.3,4655.8,4645.1,4655.6
20090611,100000,4656.4,4656.65,4648.45,4649.5
20090611,100100,4649.55,4649.55,4634.35,4637.2
20090611,100200,4636.85,4643,4636.8,4643
20090611,100300,4642.25,4647.55,4642.15,4643.6
20090611,100400,4643.95,4649.95,4643.95,4649.75
20090611,100500,4650,4653.15,4648.15,4652.5
20090611,100600,4653.2,4658.55,4652.6,4658.05
20090611,100700,4657.35,4658.3,4655.8,4658.05
20090611,100800,4659.55,4662.05,4657.95,4658.4
20090611,100900,4658.05,4658.05,4647.25,4647.25
20090611,101000,4647.05,4648.35,4645,4645.1
20090611,101100,4645.9,4645.9,4637.2,4637.5
20090611,101200,4637.8,4637.9,4634.8,4634.8
20090611,101300,4634.95,4634.95,4625.35,4626.35
20090611,101400,4625.2,4627.25,4625,4625.6
20090611,101500,4625.5,4625.8,4619.5,4621.2
20090611,101600,4621.2,4629.75,4619.25,4629.1
20090611,101700,4629.15,4635.3,4629.15,4634.3
20090611,101800,4634.25,4634.25,4626.6,4627
20090611,101900,4627.05,4628.7,4625.75,4628.7
20090611,102000,4629.05,4630.65,4628.8,4629.1
20090611,102100,4628.65,4629.1,4620.9,4620.9
20090611,102200,4621.4,4623.6,4617.6,4623.25
20090611,102300,4623.75,4623.75,4616.9,4617.65
20090611,102400,4617.65,4623.5,4617.5,4623.15
20090611,102500,4623.65,4629.6,4623.65,4628.35
20090611,102600,4628.05,4637.2,4628.05,4637.2
20090611,102700,4637.55,4639.7,4637.45,4638.9
20090611,102800,4638.85,4642.2,4637.5,4641.65
20090611,102900,4641.6,4641.6,4637.05,4637.6
20090611,103000,4637.65,4640.05,4637.2,4637.7
20090611,103100,4637.95,4638.15,4633.95,4633.95
20090611,103200,4633.75,4633.85,4632.35,4632.75
20090611,103300,4633.65,4637.5,4631.95,4636.4
20090611,103400,4635.9,4637.45,4634.2,4636.65
20090611,103500,4637.15,4642.25,4637.05,4642.05
20090611,103600,4641.7,4642.1,4638.45,4638.45
20090611,103700,4637.65,4638.25,4630.05,4631.05
20090611,103800,4630.5,4634.7,4630.5,4634.2
20090611,103900,4634.4,4637.85,4633.95,4636.85
20090611,104000,4637.2,4641.6,4637.1,4641.45
20090611,104100,4641.9,4645.65,4641.9,4645.35
20090611,104200,4645.15,4645.15,4641.1,4641.6
20090611,104300,4641.9,4643.95,4640.4,4643.45
20090611,104400,4644.35,4646.1,4642.45,4642.45
20090611,104500,4642.65,4645.75,4642.65,4645.75
20090611,104600,4646.15,4652.65,4645.5,4652.5
20090611,104700,4653,4655.65,4653,4653.2
20090611,104800,4653.8,4654.4,4650.9,4651.05
20090611,104900,4650.15,4650.15,4643.15,4645.3
20090611,105000,4644.95,4651.45,4644.95,4649.75
20090611,105100,4649.75,4649.75,4646.8,4649.05
20090611,105200,4649.2,4650.45,4646.4,4646.65
20090611,105300,4647.15,4650.8,4647.05,4650.8
20090611,105400,4651.3,4651.95,4647.3,4647.65
20090611,105500,4647.3,4647.55,4644.7,4645.75
20090611,105600,4645.85,4651.4,4645.6,4651.25
20090611,105700,4651.2,4651.45,4645.25,4647.3
20090611,105800,4646.7,4649.65,4645.85,4649.65
20090611,105900,4649.75,4650.55,4648.05,4648.15
20090611,110000,4648.35,4649.1,4643.7,4644.1
20090611,110100,4644.45,4644.45,4639.3,4640
20090611,110200,4640.45,4642.35,4637.75,4637.75
20090611,110300,4637.2,4638.2,4635.95,4637.95
20090611,110400,4638.4,4639.75,4635.95,4635.95
20090611,110500,4636.65,4637.5,4633.15,4637.5
20090611,110600,4638,4643.85,4637.25,4643.85
20090611,110700,4643.95,4644.55,4642.75,4643.55
20090611,110800,4644.2,4648.65,4644.05,4648.65
20090611,110900,4649.05,4650.8,4648.25,4650.2
20090611,111000,4650.5,4651.5,4649.8,4651.1
20090611,111100,4651.75,4651.75,4648.25,4648.25
20090611,111200,4648.45,4649.2,4645.4,4645.4
20090611,111300,4646.3,4648.35,4646.3,4647.55
20090611,111400,4647.3,4650.3,4647.25,4649.65
20090611,111500,4649.9,4650.45,4648.25,4649.8
20090611,111600,4649.8,4654.4,4649.7,4654.15
20090611,111700,4654.75,4657.95,4654.75,4656.55
20090611,111800,4656.8,4656.8,4653.75,4654.9
20090611,111900,4655,4655.1,4653.4,4654.95
20090611,112000,4655.4,4656.9,4655.4,4656.45
20090611,112100,4656.1,4656.1,4648.2,4648.45
20090611,112200,4648.3,4650.45,4648.3,4649.5
20090611,112300,4649.3,4651.85,4648.7,4651.65
20090611,112400,4651.7,4652,4647.95,4648.35
20090611,112500,4647.9,4651.95,4647.9,4651.95
20090611,112600,4651.7,4653.7,4651.7,4653.7
20090611,112700,4653.7,4654.95,4652.55,4652.55
20090611,112800,4653.25,4655.4,4652.55,4653.75
20090611,112900,4653.2,4655.4,4652.3,4655.4
20090611,113000,4655.05,4656.95,4654.7,4656.25
20090611,113100,4656.55,4658,4656.05,4656.15
20090611,113200,4656.45,4658.55,4656,4658.3
20090611,113300,4658.35,4664.55,4658.35,4664.4
20090611,113400,4664.5,4667.2,4664.5,4666.75
20090611,113500,4666.55,4667.75,4666,4667.75
20090611,113600,4668.2,4671.05,4668.2,4670.75
20090611,113700,4670.55,4671.1,4669.8,4671.1
20090611,113800,4671.25,4673.55,4670.15,4672.9
20090611,113900,4673.7,4674.55,4671.15,4671.15
20090611,114000,4671.6,4671.6,4667.75,4667.75
20090611,114100,4668.4,4671.5,4668.4,4670.15
20090611,114200,4670.75,4671.35,4670.05,4670.85
20090611,114300,4671,4672.85,4670.6,4672.75
20090611,114400,4672.75,4675.9,4672.75,4675.3
20090611,114500,4675.45,4675.45,4672.65,4672.65
20090611,114600,4672.8,4673.35,4672.05,4672.1
20090611,114700,4671.45,4672.05,4669.1,4669.1
20090611,114800,4669.15,4669.65,4666.05,4666.05
20090611,114900,4666.35,4666.35,4662.5,4662.8
20090611,115000,4662.95,4663.05,4657.55,4658.9
20090611,115100,4658.45,4658.65,4656.15,4656.6
20090611,115200,4656.9,4656.9,4654,4654.4
20090611,115300,4654.55,4654.55,4650.25,4650.75
20090611,115400,4650.7,4655.3,4650.55,4655.3
20090611,115500,4655.85,4660.8,4655.2,4660.7
20090611,115600,4661.2,4664,4660.7,4661.9
20090611,115700,4661.3,4663.1,4659.3,4660.25
20090611,115800,4660.45,4662.25,4660.2,4662.05
20090611,115900,4662.4,4665.65,4662.35,4664.95
20090611,120000,4665.1,4665.6,4664.25,4664.25
20090611,120100,4664.5,4664.65,4656.45,4656.45
20090611,120200,4656.65,4657,4654.8,4656.05
20090611,120300,4656.25,4656.7,4652.25,4652.35
20090611,120400,4652.2,4654.1,4651.9,4653.95
20090611,120500,4653.6,4653.6,4645.95,4646.05
20090611,120600,4645.05,4647,4644.85,4647
20090611,120700,4646.85,4648.2,4646.5,4646.6
20090611,120800,4647.2,4647.2,4643.55,4643.55
20090611,120900,4643.45,4646.2,4643,4645
20090611,121000,4645.3,4647.9,4645.05,4647.9
20090611,121100,4647.8,4649.15,4647.6,4649.15
20090611,121200,4649.55,4652.6,4649.15,4652.45
20090611,121300,4652.4,4655.15,4652.4,4654.85
20090611,121400,4654.65,4656.35,4654.35,4655.45
20090611,121500,4655.35,4656.65,4655.25,4656.1
20090611,121600,4655.4,4656,4653.3,4653.3
20090611,121700,4652.85,4653.45,4651.45,4651.45
20090611,121800,4651.55,4652.45,4651.25,4651.6
20090611,121900,4651.55,4651.6,4645.65,4645.65
20090611,122000,4645.2,4645.2,4643.1,4643.1
20090611,122100,4643.15,4644.3,4642.6,4643.15
20090611,122200,4643.5,4643.55,4641.8,4641.8
20090611,122300,4641.05,4641.05,4638.55,4638.55
20090611,122400,4638.75,4640,4637.6,4639.75
20090611,122500,4639.55,4641.7,4639,4641.3
20090611,122600,4641.75,4642.45,4641.05,4641.6
20090611,122700,4641.7,4642.8,4641.2,4642.8
20090611,122800,4642.95,4642.95,4631.4,4631.4
20090611,122900,4630.95,4630.95,4621.05,4623.9
20090611,123000,4623.4,4623.4,4609.05,4609.05
20090611,123100,4608,4615.15,4606.6,4614.65
20090611,123200,4614.6,4616.15,4614.3,4615.7
20090611,123300,4615.6,4618.05,4614.75,4618.05
20090611,123400,4618,4619.35,4616,4619
20090611,123500,4619.15,4621.3,4617.95,4621.3
20090611,123600,4620.85,4623.25,4620.85,4622.2
20090611,123700,4622.25,4622.45,4621.2,4621.95
20090611,123800,4621.8,4622.7,4617.7,4618.4
20090611,123900,4618.3,4618.3,4614.45,4616.15
20090611,124000,4615.9,4617.05,4612.65,4613.25
20090611,124100,4613.15,4613.15,4603.1,4605.55
20090611,124200,4605.35,4605.7,4596.05,4601.2
20090611,124300,4602.4,4604.6,4600.15,4600.15
20090611,124400,4599.4,4602.3,4599,4602.05
20090611,124500,4602.15,4602.25,4599.9,4601.85
20090611,124600,4602.2,4606.6,4602.05,4606.6
20090611,124700,4606.4,4608.75,4606.4,4607.75
20090611,124800,4608.2,4609.3,4607.5,4607.8
20090611,124900,4607.9,4608.7,4604.45,4604.45
20090611,125000,4604.55,4604.55,4601.9,4601.9
20090611,125100,4602.45,4603.7,4597.1,4597.8
20090611,125200,4595.55,4597.9,4590.95,4591.25
20090611,125300,4591.55,4591.55,4586.35,4590.25
20090611,125400,4591.15,4594.35,4591.15,4593.15
20090611,125500,4593.5,4599.55,4593.5,4599.55
20090611,125600,4599.65,4601.15,4597.6,4600
20090611,125700,4600.5,4602.45,4599.7,4600.85
20090611,125800,4601.15,4601.25,4597.75,4598.85
20090611,125900,4598.85,4602.4,4598.7,4602.4
20090611,130000,4602.15,4603.5,4602.1,4602.7
20090611,130100,4602.7,4604.8,4602.3,4604.55
20090611,130200,4604.35,4610.1,4604.35,4610.1
20090611,130300,4610.3,4613.95,4610.3,4612.8
20090611,130400,4612.1,4612.85,4610.35,4610.5
20090611,130500,4610.55,4610.7,4607.45,4607.8
20090611,130600,4608.25,4613.1,4608.2,4613.1
20090611,130700,4613.4,4615.8,4612.3,4615.8
20090611,130800,4616.3,4619.95,4616.2,4619.75
20090611,130900,4619.8,4619.8,4614.95,4615.45
20090611,131000,4615.35,4616.2,4615.2,4615.85
20090611,131100,4615.35,4616.8,4614.15,4614.15
20090611,131200,4614.2,4614.45,4611.45,4611.45
20090611,131300,4611.55,4611.55,4604.9,4605.45
20090611,131400,4605.55,4609.75,4605.55,4609.5
20090611,131500,4610.25,4616.2,4609.75,4615.95
20090611,131600,4616,4616.85,4612.4,4612.4
20090611,131700,4611.55,4612.35,4609.8,4609.8
20090611,131800,4609.6,4610.8,4608.9,4610.8
20090611,131900,4610.75,4621.1,4609.65,4620.35
20090611,132000,4619.95,4620.6,4618.45,4619.9
20090611,132100,4620.25,4621.15,4619.65,4620.6
20090611,132200,4620.35,4628.9,4620.05,4628.65
20090611,132300,4629.1,4629.85,4627.5,4628.2
20090611,132400,4627.95,4628.15,4626.15,4626.15
20090611,132500,4626.2,4626.65,4624.95,4625.25
20090611,132600,4625,4625.2,4621.8,4622.45
20090611,132700,4622.4,4623.9,4621.35,4621.35
20090611,132800,4621.25,4622.55,4620.9,4621
20090611,132900,4621.25,4625.8,4621.25,4625.8
20090611,133000,4626.3,4630.5,4626.25,4630.5
20090611,133100,4631.25,4631.6,4629.75,4630.55
20090611,133200,4630.35,4633.55,4630.35,4633.55
20090611,133300,4634.05,4634.1,4632,4632.55
20090611,133400,4632.55,4633.5,4631.6,4632.7
20090611,133500,4632.75,4633.05,4631.2,4631.45
20090611,133600,4630.9,4631.6,4629.45,4630.4
20090611,133700,4630.5,4630.7,4625.9,4626.05
20090611,133800,4625.95,4626.2,4620.75,4622.25
20090611,133900,4622.85,4625,4622.35,4623.5
20090611,134000,4623.85,4623.85,4620.15,4620.15
20090611,134100,4620.05,4622.8,4619.1,4622.8
20090611,134200,4623.55,4625.65,4623.35,4625.35
20090611,134300,4625,4625.95,4621.6,4621.6
20090611,134400,4622.1,4625.5,4622.1,4625.5
20090611,134500,4625.9,4631.85,4625.9,4631.3
20090611,134600,4631.55,4633.15,4631.45,4632.2
20090611,134700,4632.75,4632.75,4630.95,4632.1
20090611,134800,4632.25,4634.65,4631.9,4634.65
20090611,134900,4634.45,4637.5,4634.45,4637.5
20090611,135000,4637.55,4638.6,4635,4635.65
20090611,135100,4635.3,4639.1,4634.6,4638.8
20090611,135200,4638.9,4638.95,4634.8,4634.8
20090611,135300,4634.4,4634.75,4631.55,4632
20090611,135400,4631.75,4632.85,4631.4,4631.55
20090611,135500,4631.6,4632.05,4626.9,4627.25
20090611,135600,4626.65,4630,4626.65,4629.15
20090611,135700,4630.45,4630.45,4628.85,4629.35
20090611,135800,4629.3,4632.35,4629.3,4631.9
20090611,135900,4632.55,4635.25,4632.2,4635.25
20090611,140000,4634.85,4636.75,4634.85,4636.05
20090611,140100,4636.75,4638.45,4635.5,4638
20090611,140200,4637.35,4638.6,4636.2,4638.6
20090611,140300,4639,4639,4636.5,4636.8
20090611,140400,4636.85,4640.35,4636,4640.35
20090611,140500,4640.4,4640.8,4639.1,4639.95
20090611,140600,4639.95,4641.5,4639.35,4640.85
20090611,140700,4640.2,4645.4,4640.2,4645.3
20090611,140800,4645.65,4649.35,4645.6,4648.8
20090611,140900,4649.2,4653.25,4648.7,4648.7
20090611,141000,4649.1,4649.1,4647.95,4648.8
20090611,141100,4648.6,4651.95,4648.6,4651.8
20090611,141200,4652,4654.3,4651.6,4654.3
20090611,141300,4654.5,4659.95,4654.5,4659.05
20090611,141400,4659.2,4659.2,4654.65,4654.95
20090611,141500,4654.8,4654.8,4649,4649.45
20090611,141600,4647.95,4651.1,4645.05,4649.6
20090611,141700,4649.35,4649.35,4647,4647.45
20090611,141800,4646.8,4647,4639.2,4639.2
20090611,141900,4639.6,4647.05,4639.6,4646.75
20090611,142000,4646.45,4651.7,4646.35,4650.9
20090611,142100,4650.7,4650.8,4647,4647.4
20090611,142200,4647.55,4649.1,4646,4646.85
20090611,142300,4647.7,4649.1,4646.4,4649
20090611,142400,4648.9,4650.9,4647.35,4650.9
20090611,142500,4651.6,4652.75,4651.1,4652.65
20090611,142600,4652.25,4655.95,4651.6,4655.65
20090611,142700,4655,4659.9,4655,4659.9
20090611,142800,4659.7,4660.45,4656.35,4657.15
20090611,142900,4656.85,4663,4656.3,4662.3
20090611,143000,4661.8,4669.35,4661.8,4667.85
20090611,143100,4667.9,4667.9,4663.5,4663.5
20090611,143200,4663.9,4663.95,4659.5,4659.5
20090611,143300,4659.65,4660.15,4657.85,4658.8
20090611,143400,4658.8,4659.2,4656.7,4656.7
20090611,143500,4656.65,4659.45,4654.85,4655.3
20090611,143600,4655.7,4658.5,4655.55,4657.95
20090611,143700,4658.05,4660.15,4655.95,4655.95
20090611,143800,4655.7,4655.7,4646.55,4646.55
20090611,143900,4645.9,4648.55,4644.8,4647.85
20090611,144000,4648.3,4648.75,4645.8,4646.2
20090611,144100,4646.45,4646.7,4641.75,4641.85
20090611,144200,4641.55,4645.25,4641.5,4645.25
20090611,144300,4644.65,4645.9,4643.9,4644.85
20090611,144400,4645.05,4650.7,4644.75,4650.35
20090611,144500,4650.5,4652.1,4650.5,4651.8
20090611,144600,4652.25,4653.15,4651.2,4653.15
20090611,144700,4653.05,4654.1,4653.05,4653.7
20090611,144800,4653.4,4653.9,4650.8,4651.1
20090611,144900,4650.95,4654.35,4650.5,4651.1
20090611,145000,4651.45,4653.85,4650.7,4653.5
20090611,145100,4653.7,4656.9,4653.45,4656.6
20090611,145200,4656.7,4658.2,4656.7,4658.15
20090611,145300,4658.75,4660.55,4657.75,4659.5
20090611,145400,4659.45,4660.15,4657.85,4658.15
20090611,145500,4658.2,4660.25,4658.2,4658.7
20090611,145600,4659,4659,4653.85,4653.85
20090611,145700,4654.2,4654.2,4648.3,4648.3
20090611,145800,4649.1,4652,4645.95,4648.15
20090611,145900,4648.7,4652.1,4648.25,4649.9
20090611,150000,4649.9,4649.9,4645.35,4645.4
20090611,150100,4644.55,4648.15,4642.65,4646.25
20090611,150200,4646.65,4647.25,4638.85,4638.85
20090611,150300,4634.95,4636.65,4630.45,4632.35
20090611,150400,4630.8,4632.1,4623.35,4631.05
20090611,150500,4629.25,4637.7,4629.25,4634.7
20090611,150600,4633.4,4641.8,4633.4,4641.35
20090611,150700,4640.1,4642.4,4639.15,4642.4
20090611,150800,4641.05,4641.3,4637.1,4638.5
20090611,150900,4638.85,4643.85,4637.35,4643.85
20090611,151000,4643.15,4644.35,4639.95,4640.85
20090611,151100,4641.9,4647.15,4640.15,4645.8
20090611,151200,4646.05,4646.05,4642.75,4645.45
20090611,151300,4646.25,4646.25,4643.5,4644.3
20090611,151400,4644.5,4644.5,4639.35,4639.35
20090611,151500,4639.65,4640.55,4637.9,4637.9
20090611,151600,4637.5,4640,4636.7,4637.05
20090611,151700,4638.8,4638.8,4634.5,4636
20090611,151800,4636.25,4638.45,4635.65,4638
20090611,151900,4638.1,4638.7,4636.85,4638.45
20090611,152000,4636.7,4641,4636.55,4641
20090611,152100,4640.1,4645.1,4640.1,4644.4
20090611,152200,4642.6,4645.8,4642.6,4645.35
20090611,152300,4645.95,4645.95,4642.75,4643.15
20090611,152400,4641.9,4643.25,4640.65,4640.95
20090611,152500,4640.15,4640.6,4636.15,4636.55
20090611,152600,4634.45,4635.75,4632.15,4632.15
20090611,152700,4632.4,4633.2,4628.75,4628.75
20090611,152800,4628.95,4631.05,4627.95,4629.4
20090611,152900,4628.95,4631.5,4628.75,4630
20090611,153000,4629.65,4630.15,4625.25,4625.9
20090611,153100,4625.5,4625.9,4625.5,4625.75
20090611,153200,4625.75,4637.7,4625.75,4637.7
20090612,095600,4637.7,4675.35,4637.7,4668.4
20090612,095700,4667.95,4667.95,4653.9,4656.2
20090612,095800,4656.05,4658.4,4653.05,4658.35
20090612,095900,4659.1,4662.1,4653.2,4657.45
20090612,100000,4655.4,4658.15,4651.65,4658.15
20090612,100100,4657.75,4659.45,4654,4654.75
20090612,100200,4656.25,4662.8,4656.25,4662.8
20090612,100300,4662.95,4664.55,4657.9,4659.55
20090612,100400,4659.35,4662.5,4655.7,4662.5
20090612,100500,4663.15,4664.2,4658.3,4662.25
20090612,100600,4662.65,4662.65,4649.5,4649.5
20090612,100700,4649.35,4653.55,4648.55,4653.3
20090612,100800,4653.15,4653.15,4648.75,4651.2
20090612,100900,4651,4655.3,4649.4,4649.95
20090612,101000,4649.9,4652.05,4647.65,4651.7
20090612,101100,4652.05,4657.3,4650.55,4653.95
20090612,101200,4651.95,4654.75,4649.5,4651.65
20090612,101300,4652,4653.65,4651.1,4652.35
20090612,101400,4652,4652,4642.3,4642.6
20090612,101500,4642.4,4642.7,4635.4,4637.1
20090612,101600,4637.5,4641.75,4637.05,4641.75
20090612,101700,4641.8,4644.7,4641.8,4643.45
20090612,101800,4643.45,4644.15,4641.55,4642.4
20090612,101900,4642.85,4646.95,4642.1,4646.2
20090612,102000,4647.85,4648.75,4647.2,4648.65
20090612,102100,4648.55,4654.1,4648.55,4654
20090612,102200,4654.4,4654.65,4652.75,4652.9
20090612,102300,4652.4,4653.4,4650.9,4651.35
20090612,102400,4651.8,4657.05,4651.15,4657.05
20090612,102500,4656.5,4656.85,4655.6,4655.6
20090612,102600,4655.95,4660.05,4655,4660.05
20090612,102700,4659.3,4661.05,4658.95,4660.35
20090612,102800,4660.5,4660.75,4654.15,4654.75
20090612,102900,4655.15,4657.6,4652.85,4654.65
20090612,103000,4654.25,4657.7,4653.75,4657.5
20090612,103100,4658.1,4658.1,4654.35,4655.85
20090612,103200,4656.4,4657,4653.35,4655.35
20090612,103300,4655.5,4659.3,4655.5,4658.35
20090612,103400,4658.55,4661.05,4658.55,4659.8
20090612,103500,4660.2,4660.25,4657,4658.4
20090612,103600,4658.6,4662.6,4656.8,4662.25
20090612,103700,4662.1,4664.7,4661.05,4664.5
20090612,103800,4664.5,4665.8,4664.15,4665.5
20090612,103900,4664.7,4664.7,4662.15,4663.4
20090612,104000,4663.1,4663.25,4660.45,4660.8
20090612,104100,4661.6,4664.95,4661.6,4663.7
20090612,104200,4663.9,4665.05,4663.9,4663.9
20090612,104300,4664.4,4664.4,4661.75,4662.8
20090612,104400,4663,4663.35,4660.75,4660.75
20090612,104500,4660.65,4665.4,4660.65,4665.2
20090612,104600,4665.45,4666.35,4664.3,4666.1
20090612,104700,4666.35,4666.55,4664.8,4665.05
20090612,104800,4665.5,4665.5,4661.9,4662.1
20090612,104900,4661.95,4663.35,4661,4663.3
20090612,105000,4663.35,4663.95,4661.25,4662.35
20090612,105100,4662.7,4662.7,4657.45,4657.45
20090612,105200,4657.35,4657.35,4652.65,4652.8
20090612,105300,4652.6,4653.15,4651.15,4651.5
20090612,105400,4651.45,4653.45,4651.05,4653.45
20090612,105500,4653.25,4655.1,4653,4655.05
20090612,105600,4654.95,4659,4654.95,4659
20090612,105700,4659.1,4661.75,4658.8,4660.85
20090612,105800,4660.15,4660.15,4658.1,4659.65
20090612,105900,4659.5,4661.65,4659.5,4661.35
20090612,110000,4661.65,4662,4660.3,4660.6
20090612,110100,4660.85,4660.85,4656.9,4659.1
20090612,110200,4659.2,4661,4658.85,4661
20090612,110300,4660.85,4661.5,4659.9,4661.25
20090612,110400,4660.6,4662.8,4660.6,4662.5
20090612,110500,4662.75,4663.4,4662.5,4663.05
20090612,110600,4662.65,4663.25,4662,4662.25
20090612,110700,4662,4665.35,4662,4665.35
20090612,110800,4665.55,4667.15,4665,4665.2
20090612,110900,4665.2,4665.2,4662.95,4663.15
20090612,111000,4663.25,4665.05,4663.15,4664.5
20090612,111100,4664.3,4665.05,4661.15,4661.25
20090612,111200,4661.3,4662.95,4660.9,4662.95
20090612,111300,4662.9,4663.3,4662.05,4662.85
20090612,111400,4663.05,4663.15,4661.4,4662.7
20090612,111500,4663.1,4664.7,4662,4664.05
20090612,111600,4664.75,4666.2,4664.2,4665.7
20090612,111700,4665.85,4665.85,4663.05,4664.55
20090612,111800,4664.8,4668.05,4664.45,4668.05
20090612,111900,4668.15,4673.3,4667.55,4673.3
20090612,112000,4673.7,4673.7,4669.75,4669.8
20090612,112100,4670.25,4670.25,4668.7,4669.5
20090612,112200,4669.45,4669.7,4668.4,4669.55
20090612,112300,4669.45,4676.45,4669.1,4676.45
20090612,112400,4676.45,4678.2,4676.2,4676.3
20090612,112500,4676,4676,4674.6,4675.25
20090612,112600,4674.95,4675.15,4672.9,4673.95
20090612,112700,4673.35,4674.6,4672.65,4674.5
20090612,112800,4674.6,4674.6,4672.05,4672.25
20090612,112900,4672.05,4673.05,4671.4,4671.5
20090612,113000,4671.7,4674.8,4671.1,4674.3
20090612,113100,4674.6,4676.75,4674.15,4676.75
20090612,113200,4677.1,4679.1,4677.1,4678.6
20090612,113300,4678.3,4679.25,4677.75,4678.55
20090612,113400,4678.1,4681.45,4678.1,4681.45
20090612,113500,4682.45,4685.45,4682.4,4684.9
20090612,113600,4684.9,4687.3,4684.9,4686.35
20090612,113700,4686.45,4686.45,4685.1,4685.55
20090612,113800,4684.95,4686.7,4684.1,4684.55
20090612,113900,4684.65,4684.75,4680.5,4681.2
20090612,114000,4681.4,4684.7,4681.1,4684.35
20090612,114100,4683.8,4688.35,4683.8,4688.35
20090612,114200,4688.3,4690.05,4688.2,4688.7
20090612,114300,4689.1,4692.85,4689.1,4690.9
20090612,114400,4690.1,4690.1,4683.45,4683.45
20090612,114500,4683.4,4684.6,4682.6,4684.35
20090612,114600,4684.7,4685.45,4683.55,4683.55
20090612,114700,4683.3,4684.7,4682.4,4684.3
20090612,114800,4684.3,4690.45,4684,4687.95
20090612,114900,4687.5,4687.95,4684.65,4684.65
20090612,115000,4684.7,4684.7,4678.05,4678.05
20090612,115100,4678.05,4678.05,4671.8,4675.6
20090612,115200,4675.85,4679.1,4675.1,4679.1
20090612,115300,4679,4683.5,4679,4680.2
20090612,115400,4680.1,4683.5,4680.1,4682.95
20090612,115500,4683.4,4683.85,4681.4,4682.65
20090612,115600,4682.9,4683.7,4682.45,4682.6
20090612,115700,4682.85,4682.95,4678.8,4678.8
20090612,115800,4679,4680.7,4679,4680.4
20090612,115900,4680.35,4681.55,4680.35,4680.8
20090612,120000,4680.6,4683.95,4676.15,4683.95
20090612,120100,4684.25,4689.85,4684.1,4684.1
20090612,120200,4682.3,4683.65,4678.95,4681.4
20090612,120300,4681.35,4687.25,4681.35,4686.6
20090612,120400,4686.35,4686.5,4681.15,4683.75
20090612,120500,4683.4,4685,4672.45,4672.45
20090612,120600,4672.55,4672.75,4664.75,4667.85
20090612,120700,4669.8,4671.05,4661.95,4661.95
20090612,120800,4663.95,4665.6,4662,4663
20090612,120900,4663,4664.1,4659.7,4659.7
20090612,121000,4659.1,4659.1,4646.95,4647.35
20090612,121100,4646.6,4646.95,4643.85,4645.8
20090612,121200,4646.2,4651,4646.2,4650.7
20090612,121300,4650.35,4652.55,4650.35,4652.55
20090612,121400,4652.35,4658.2,4652.35,4658.2
20090612,121500,4658.15,4662.9,4658.15,4662.4
20090612,121600,4662.1,4662.95,4657.5,4657.5
20090612,121700,4658.95,4659.1,4651.8,4651.8
20090612,121800,4651.3,4651.65,4647.3,4647.85
20090612,121900,4648.4,4652.15,4648.05,4652.15
20090612,122000,4651.9,4651.9,4647,4647
20090612,122100,4647.35,4647.35,4640.55,4640.8
20090612,122200,4640.2,4641.4,4638.05,4640.75
20090612,122300,4641.3,4641.65,4636.05,4636.05
20090612,122400,4635.75,4635.75,4625.5,4625.7
20090612,122500,4624.95,4626.85,4622.2,4626.85
20090612,122600,4627.25,4634.3,4627.25,4634.3
20090612,122700,4634,4640.15,4634,4640.15
20090612,122800,4640.2,4642.45,4636.4,4636.95
20090612,122900,4637.15,4637.15,4627.95,4628.65
20090612,123000,4628.15,4631.65,4627.65,4631
20090612,123100,4630.75,4630.75,4619.65,4620.55
20090612,123200,4620.45,4621,4613.3,4613.3
20090612,123300,4613.5,4617.95,4612.3,4612.65
20090612,123400,4613,4614.55,4612,4613.8
20090612,123500,4613.75,4614.55,4600.7,4601.7
20090612,123600,4602.05,4605.65,4602,4603.6
20090612,123700,4604.45,4611.6,4604.45,4610.85
20090612,123800,4610.95,4611.7,4598.75,4600.2
20090612,123900,4598.5,4600.25,4589.8,4589.8
20090612,124000,4589.2,4591.05,4588.65,4591.05
20090612,124100,4591.75,4602.6,4591.75,4602.55
20090612,124200,4604.85,4608.95,4604.15,4608.85
20090612,124300,4608.95,4611.15,4607.9,4609.4
20090612,124400,4609.9,4611.55,4609.3,4610.15
20090612,124500,4610.1,4610.9,4608.6,4610.9
20090612,124600,4610.75,4618.3,4609,4618.15
20090612,124700,4618.35,4620,4613.65,4614.25
20090612,124800,4614.25,4620.8,4613.9,4620.8
20090612,124900,4621.05,4622.85,4617.8,4620.35
20090612,125000,4620.6,4620.8,4614.75,4614.75
20090612,125100,4615,4616.75,4614.05,4614.7
20090612,125200,4615.85,4622.75,4615.85,4622.75
20090612,125300,4622.55,4623.2,4620.95,4623.15
20090612,125400,4623.55,4624.35,4622.05,4623.6
20090612,125500,4620.8,4621.2,4616.2,4617.7
20090612,125600,4617.55,4619.9,4616.2,4619.9
20090612,125700,4620.25,4622.05,4620.25,4621.2
20090612,125800,4621.35,4621.85,4620.25,4620.3
20090612,125900,4619.8,4620.2,4613.75,4614.35
20090612,130000,4614.9,4616.5,4614.15,4615.3
20090612,130100,4615.8,4619.05,4614.95,4618.75
20090612,130200,4619.2,4620.65,4618.8,4620.55
20090612,130300,4620.6,4622.9,4620.25,4622
20090612,130400,4622,4622,4616.5,4616.5
20090612,130500,4617,4617.45,4614.5,4615.05
20090612,130600,4614.05,4614.35,4609.85,4610
20090612,130700,4610.1,4611.15,4603.8,4603.8
20090612,130800,4603.35,4603.35,4596.35,4596.35
20090612,130900,4596.3,4598,4595.6,4596.25
20090612,131000,4595.45,4595.65,4591.45,4591.45
20090612,131100,4591.3,4597,4591.05,4597
20090612,131200,4596.5,4605,4596.45,4604.5
20090612,131300,4605.55,4609,4604.85,4609
20090612,131400,4608.75,4611.8,4608.75,4611.15
20090612,131500,4611,4613.75,4609.75,4613
20090612,131600,4613.4,4614.95,4613.2,4613.35
20090612,131700,4613.85,4615.45,4613.05,4614.8
20090612,131800,4615.2,4621.15,4615.2,4621.15
20090612,131900,4621.25,4621.3,4618.95,4620.85
20090612,132000,4620.55,4620.85,4617.65,4618.2
20090612,132100,4618.9,4622.75,4618.9,4622.35
20090612,132200,4622.35,4625.45,4622.35,4625.1
20090612,132300,4625.4,4627.15,4625,4626.85
20090612,132400,4626.5,4626.55,4617.4,4617.4
20090612,132500,4616.9,4616.9,4614.35,4615.05
20090612,132600,4615.3,4617.7,4615.3,4617.2
20090612,132700,4617.3,4619.55,4617.1,4619
20090612,132800,4618.3,4621.55,4618.3,4619.9
20090612,132900,4619.85,4624.3,4619.85,4623
20090612,133000,4622.55,4622.7,4619.3,4619.8
20090612,133100,4620.05,4620.05,4616.8,4616.95
20090612,133200,4616.6,4619.4,4616.15,4619.4
20090612,133300,4619.2,4620.6,4618.05,4618.95
20090612,133400,4618.7,4620,4617.45,4617.45
20090612,133500,4616.65,4616.65,4613.95,4615.3
20090612,133600,4614.8,4619.1,4614.6,4618.75
20090612,133700,4619.15,4620.05,4618.05,4618.1
20090612,133800,4618.25,4618.25,4616,4616.75
20090612,133900,4616.55,4618.1,4616.55,4617.25
20090612,134000,4617.45,4619.25,4615.75,4615.75
20090612,134100,4616.35,4616.35,4611.45,4611.6
20090612,134200,4610.8,4611.25,4608.65,4609.6
20090612,134300,4608.8,4609.55,4606.15,4606.15
20090612,134400,4606.5,4606.5,4598.2,4598.4
20090612,134500,4598.4,4603.5,4597.3,4602
20090612,134600,4601.55,4601.6,4598.25,4601.05
20090612,134700,4601.85,4608.55,4601.5,4608.55
20090612,134800,4608,4609.85,4606.55,4606.85
20090612,134900,4606.6,4606.9,4596.65,4597.4
20090612,135000,4598.85,4600.7,4597.95,4600.4
20090612,135100,4601.05,4601.05,4597.05,4598.85
20090612,135200,4599.2,4605.25,4599.2,4605
20090612,135300,4603.55,4603.55,4599.6,4600.4
20090612,135400,4600.55,4601.15,4593.1,4593.5
20090612,135500,4593.9,4593.95,4588.75,4590.55
20090612,135600,4590.85,4592.85,4590.2,4590.85
20090612,135700,4591.35,4595.65,4591.35,4594.55
20090612,135800,4595.3,4599.9,4595.3,4598.9
20090612,135900,4599.35,4599.45,4596.3,4596.75
20090612,140000,4596.25,4596.25,4590.55,4591.3
20090612,140100,4590.2,4590.2,4581.1,4582.7
20090612,140200,4582.25,4585.75,4581,4585.75
20090612,140300,4586.25,4591.15,4585.9,4588.85
20090612,140400,4588.4,4588.9,4580.5,4580.5
20090612,140500,4581.15,4581.15,4568.1,4570.55
20090612,140600,4570,4572.9,4568.95,4572.15
20090612,140700,4571.5,4574.55,4571.5,4572.7
20090612,140800,4571.6,4572.55,4566.7,4571.9
20090612,140900,4572.05,4576.2,4571.4,4575.95
20090612,141000,4576.25,4581.85,4576.25,4581.15
20090612,141100,4580.3,4583.35,4579.05,4582.2
20090612,141200,4582.6,4591.05,4581.75,4591.05
20090612,141300,4590.45,4592.4,4590.35,4592
20090612,141400,4591.55,4595,4591.55,4594.6
20090612,141500,4595.05,4602.45,4595.05,4602.35
20090612,141600,4602.8,4606.45,4598.15,4606
20090612,141700,4607.2,4609.6,4606.2,4608.75
20090612,141800,4609.1,4609.3,4601.05,4601.05
20090612,141900,4600.25,4601.05,4594.55,4598.75
20090612,142000,4598.85,4603.55,4598,4603.55
20090612,142100,4604.1,4609.85,4604.1,4606.75
20090612,142200,4606.8,4608.75,4604.85,4605.05
20090612,142300,4604.85,4606.7,4604.2,4604.2
20090612,142400,4604.4,4609.6,4603,4609.2
20090612,142500,4609.9,4613.5,4609.9,4612.15
20090612,142600,4611.95,4612.6,4609.9,4612.15
20090612,142700,4612.8,4613.3,4610.45,4610.45
20090612,142800,4610,4610.8,4602.65,4602.65
20090612,142900,4603.25,4604.6,4601.4,4603.15
20090612,143000,4602.9,4602.9,4595.75,4596.05
20090612,143100,4595.85,4595.85,4592.4,4592.8
20090612,143200,4592.9,4595.5,4585,4585.75
20090612,143300,4584.85,4584.9,4580.15,4584.9
20090612,143400,4584.45,4586.4,4583.3,4583.55
20090612,143500,4583.1,4583.1,4571.95,4572.85
20090612,143600,4572.7,4582.15,4572.55,4582.15
20090612,143700,4584.05,4587.05,4582,4587.05
20090612,143800,4587.25,4587.6,4582.7,4583.15
20090612,143900,4583.3,4583.3,4578.75,4578.9
20090612,144000,4578.05,4578.55,4570.2,4570.2
20090612,144100,4570.2,4572.35,4568.2,4572.15
20090612,144200,4571.95,4577,4571.95,4575.65
20090612,144300,4575.65,4575.8,4573.8,4574.65
20090612,144400,4575.5,4580.5,4575.4,4579.8
20090612,144500,4579.35,4581.1,4577.6,4581.1
20090612,144600,4581.65,4586.65,4581.65,4584.75
20090612,144700,4584.7,4588.7,4584.5,4584.5
20090612,144800,4584.15,4586.05,4582.8,4585.6
20090612,144900,4585.6,4585.8,4579.5,4581.6
20090612,145000,4581.55,4588.3,4581.55,4588.3
20090612,145100,4588.3,4589.05,4587.35,4587.35
20090612,145200,4587.5,4591.2,4585.1,4591.2
20090612,145300,4591.3,4594.4,4590.35,4591.15
20090612,145400,4590.5,4596.95,4590.5,4596.35
20090612,145500,4596.9,4597.7,4594.55,4595
20090612,145600,4594.25,4594.6,4590.1,4590.5
20090612,145700,4590.3,4590.3,4586.2,4588.5
20090612,145800,4589.2,4593.1,4588.45,4592.1
20090612,145900,4590.95,4599.05,4590.95,4599.05
20090612,150000,4598.65,4606.1,4597.3,4605.3
20090612,150100,4604.2,4604.95,4602.05,4604.9
20090612,150200,4605.15,4606.65,4599.6,4599.6
20090612,150300,4599.75,4599.75,4592.3,4592.65
20090612,150400,4592.85,4592.85,4585.5,4585.5
20090612,150500,4585.8,4594.25,4585.8,4594.25
20090612,150600,4594.45,4595.95,4593.75,4595.6
20090612,150700,4595.1,4595.1,4589.35,4591.5
20090612,150800,4591.65,4592,4584.85,4585.05
20090612,150900,4584.35,4590.55,4584.35,4590.45
20090612,151000,4590.6,4592.3,4589.9,4590
20090612,151100,4590.45,4594.6,4590.35,4593.95
20090612,151200,4593.9,4594.9,4592,4592.95
20090612,151300,4592.45,4593.05,4589.8,4590.8
20090612,151400,4590.25,4594.35,4589.7,4592.9
20090612,151500,4592.2,4592.35,4586.9,4589.4
20090612,151600,4588.95,4590.8,4588.95,4590.1
20090612,151700,4590.05,4593.6,4588.8,4589.55
20090612,151800,4589.35,4590.2,4583.7,4583.7
20090612,151900,4583.9,4584.45,4575.35,4575.35
20090612,152000,4575.55,4576.75,4573.3,4575
20090612,152100,4574.85,4579.8,4574.5,4578
20090612,152200,4576.6,4576.6,4573.8,4576.2
20090612,152300,4576.35,4579.3,4575.6,4578.05
20090612,152400,4576.7,4577.55,4569.25,4569.25
20090612,152500,4569.6,4569.6,4567.75,4568.25
20090612,152600,4568.55,4571.2,4568.3,4569.3
20090612,152700,4569.4,4572.7,4568.45,4572.7
20090612,152800,4572.95,4575,4572.25,4575
20090612,152900,4574.9,4577.9,4574.4,4577.9
20090612,153000,4576.55,4579.4,4576.15,4576.25
20090612,153100,4577.8,4577.8,4576.25,4576.95
20090612,153200,4576.95,4583.4,4576.95,4583.4
end of data

1 comment:

RAVI PRAKASH said...

http://www.profit11.com
http://blog.profit11.com
http://forum.profit11.com

Disclaimer : Recommendations or suggestions given here are totally free. Care has been taken to give correct advice / information / recommendations / suggestions /tips. We take no guarantee that the mentioned analysis will work to your benefit. Since we are involved in the market, we take pleasure in giving the best for the benifit of all. We have interest in the market and may or may not have positions in some or all of the stocks that are mentioned. We do not have any clients as such. These views are purely personal. We do not take any responsibility in any profits or losses that any one incurs as a result of these views / suggestions / recommendations / advice / tip /etc. Please do your own due diligence before initiating any trades as a result of this information.

Followers