Nifty Intraday (Week) Data - 15 Jun 2009 to 19 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 15 to 19 Jun 2009 :

csv format with headers ----->>>>>
date,time,open,high,low,close
from :
20090615,095600,4583.4,4583.4,4534.25,4539.85
20090615,095700,4540.25,4545.15,4538.05,4545.15
20090615,095800,4544.1,4553.2,4542.3,4549.85
20090615,095900,4550.8,4550.8,4532.6,4532.6
20090615,100000,4532.5,4532.5,4523.2,4526.45
20090615,100100,4526.95,4538.55,4526.45,4538.4
20090615,100200,4538.25,4543.7,4537.65,4543.7
20090615,100300,4544.15,4544.35,4541.25,4544.35
20090615,100400,4544.3,4550.3,4544.3,4547.75
20090615,100500,4547.8,4547.8,4538.95,4538.95
20090615,100600,4539.5,4540.9,4539,4539.4
20090615,100700,4539.8,4542.6,4533.45,4533.45
20090615,100800,4532.8,4533.15,4527.1,4527.1
20090615,100900,4527.2,4533.3,4527.2,4531.6
20090615,101000,4530.65,4532.2,4528.55,4531.45
20090615,101100,4531.75,4532.2,4529.4,4529.7
20090615,101200,4530.45,4535.7,4530.25,4535.3
20090615,101300,4535.35,4537.5,4535.35,4537.5
20090615,101400,4538.05,4541.75,4537.75,4541.7
20090615,101500,4541.65,4542.2,4538.25,4538.5
20090615,101600,4538.65,4541.55,4536.95,4541.5
20090615,101700,4542.45,4544.5,4542.1,4542.65
20090615,101800,4542.55,4542.75,4541.05,4541.85
20090615,101900,4542.65,4542.65,4534.15,4535.1
20090615,102000,4534.95,4537.5,4534.65,4537.5
20090615,102100,4537.7,4538.75,4535.65,4536.4
20090615,102200,4536.3,4536.3,4531.55,4531.8
20090615,102300,4532.2,4532.7,4530.1,4532.25
20090615,102400,4532.4,4539.3,4531.8,4539.3
20090615,102500,4540,4542.15,4539.35,4541.15
20090615,102600,4541,4546.2,4540.55,4545.95
20090615,102700,4546.8,4546.95,4542.15,4542.95
20090615,102800,4543.15,4545.25,4542.8,4545.1
20090615,102900,4544.9,4545.6,4543.15,4543.85
20090615,103000,4543.95,4544.25,4541.15,4541.5
20090615,103100,4541.6,4541.85,4539.05,4539.95
20090615,103200,4539.25,4540.15,4537.7,4539.55
20090615,103300,4540.5,4540.65,4538.45,4539.2
20090615,103400,4539.25,4540.7,4535.25,4540.5
20090615,103500,4541,4544.35,4540.55,4544.35
20090615,103600,4544.75,4546.15,4544.6,4545.1
20090615,103700,4545.3,4547.2,4544.85,4546.45
20090615,103800,4546.15,4550.7,4545.95,4548.1
20090615,103900,4547.7,4549.1,4545.95,4545.95
20090615,104000,4545.9,4552.3,4545.55,4548.2
20090615,104100,4547.65,4548.35,4545.4,4545.4
20090615,104200,4545.35,4546.85,4544.75,4546.55
20090615,104300,4546.65,4549.3,4546,4549.25
20090615,104400,4549.25,4552.2,4549.25,4552.15
20090615,104500,4551.95,4552.85,4549.45,4552.85
20090615,104600,4553.15,4553.85,4552.25,4552.9
20090615,104700,4553.15,4558.3,4553.15,4558
20090615,104800,4557.85,4562.2,4557.45,4560.9
20090615,104900,4561,4564.7,4560.95,4564.5
20090615,105000,4564,4564.15,4561.65,4561.8
20090615,105100,4560.8,4561.5,4557.25,4557.85
20090615,105200,4557.8,4557.8,4556.4,4557.55
20090615,105300,4557.5,4560.35,4557.35,4559.25
20090615,105400,4558.4,4568.65,4557.65,4568.65
20090615,105500,4569.7,4576.55,4569.7,4576.15
20090615,105600,4577.35,4582.9,4577.35,4580.45
20090615,105700,4580.8,4580.8,4576.35,4577
20090615,105800,4577.2,4579.9,4576.3,4579
20090615,105900,4579.2,4585.2,4578.45,4584.6
20090615,110000,4585.6,4587.45,4583.55,4587.45
20090615,110100,4589.55,4593.45,4588.65,4591.35
20090615,110200,4592.05,4592.2,4590.1,4590.2
20090615,110300,4589.85,4589.85,4585.4,4586.85
20090615,110400,4587.7,4589.4,4586.2,4589.35
20090615,110500,4588.1,4588.75,4577,4577
20090615,110600,4577.45,4577.45,4564.85,4567.8
20090615,110700,4568.4,4578.75,4568.4,4578.6
20090615,110800,4578.65,4583.85,4576.55,4583.85
20090615,110900,4585.4,4598.4,4585.05,4598.4
20090615,111000,4598.95,4599.9,4595,4595
20090615,111100,4594.6,4594.6,4584.4,4584.8
20090615,111200,4587.35,4594,4587.1,4589.7
20090615,111300,4589.55,4589.55,4585.2,4589
20090615,111400,4589.3,4589.9,4587.45,4587.6
20090615,111500,4587.5,4592.9,4587.1,4592.2
20090615,111600,4592.15,4592.5,4587.65,4587.65
20090615,111700,4588.45,4589.35,4586.55,4588.35
20090615,111800,4587.95,4589.4,4582.4,4582.4
20090615,111900,4582.15,4582.15,4571.55,4572.95
20090615,112000,4572.95,4580.25,4572.95,4577
20090615,112100,4577.05,4578,4576.05,4577.15
20090615,112200,4576.15,4583,4576.15,4583
20090615,112300,4583.45,4589,4583.45,4585
20090615,112400,4584.25,4587.3,4584.25,4586.95
20090615,112500,4586.8,4586.8,4575.85,4575.85
20090615,112600,4575.15,4575.15,4564.85,4569.2
20090615,112700,4569.25,4571.75,4568.45,4571.25
20090615,112800,4572.25,4574.15,4569.8,4573.75
20090615,112900,4574.4,4574.85,4570.4,4570.75
20090615,113000,4571.15,4577.05,4570.9,4577.05
20090615,113100,4577.7,4583.05,4577.7,4577.75
20090615,113200,4575.95,4577.1,4573.75,4573.75
20090615,113300,4573.65,4573.9,4570.25,4570.25
20090615,113400,4570.25,4570.25,4560.25,4562.05
20090615,113500,4561.3,4561.6,4557.35,4557.45
20090615,113600,4557.45,4557.9,4549.35,4549.35
20090615,113700,4549.85,4552.55,4546.9,4551.5
20090615,113800,4551.15,4554.85,4550.85,4554.85
20090615,113900,4555.45,4557.4,4555.25,4556.05
20090615,114000,4555.8,4555.95,4553.55,4555.95
20090615,114100,4556.15,4558.25,4555.9,4557.95
20090615,114200,4558.1,4559.1,4553.45,4553.55
20090615,114300,4553.55,4557.75,4552.6,4555.95
20090615,114400,4556.4,4557.35,4551.15,4551.15
20090615,114500,4552.05,4552.05,4544.3,4544.3
20090615,114600,4544.75,4546,4544.45,4545.8
20090615,114700,4545.85,4548.65,4545.85,4546.45
20090615,114800,4546.8,4548.55,4546.25,4546.25
20090615,114900,4545.95,4546.05,4543,4544.15
20090615,115000,4545,4548.15,4545,4547.6
20090615,115100,4547.05,4547.45,4546.45,4546.8
20090615,115200,4546.8,4546.8,4538.05,4538.05
20090615,115300,4537.35,4537.35,4532.45,4536.95
20090615,115400,4537.45,4542.9,4537.45,4542.15
20090615,115500,4542.8,4543,4540,4542.2
20090615,115600,4542.35,4543.95,4541.25,4541.65
20090615,115700,4541.45,4541.45,4531,4531
20090615,115800,4530.7,4533.35,4528.25,4533.35
20090615,115900,4534.55,4536.5,4534.4,4536.05
20090615,120000,4536.35,4538.5,4536.35,4537.95
20090615,120100,4538,4542.7,4537.95,4542.5
20090615,120200,4543.05,4545.3,4542.6,4545.3
20090615,120300,4544.9,4547.05,4544.3,4547.05
20090615,120400,4546.4,4548.45,4545.05,4545.05
20090615,120500,4545.5,4546.2,4543.35,4545.15
20090615,120600,4545.1,4550.85,4545.1,4549.3
20090615,120700,4548.85,4549.2,4542.9,4544.15
20090615,120800,4544.25,4549.15,4544.2,4548.6
20090615,120900,4548.6,4549.15,4548.05,4548.65
20090615,121000,4548.85,4550.65,4548.15,4549.9
20090615,121100,4550.1,4550.95,4548.55,4548.55
20090615,121200,4548.85,4549.05,4543.8,4544.5
20090615,121300,4545.6,4547.7,4544.95,4547.25
20090615,121400,4547.1,4549.25,4547.1,4548.5
20090615,121500,4548.6,4549.25,4547.8,4549.25
20090615,121600,4549.45,4552.05,4548.7,4551.95
20090615,121700,4552.5,4557.1,4552.5,4557.1
20090615,121800,4557.05,4560.3,4557.05,4558.75
20090615,121900,4558.6,4562.45,4558,4562.45
20090615,122000,4562.5,4562.95,4560.3,4560.8
20090615,122100,4560.7,4561.3,4559.05,4559.3
20090615,122200,4559.45,4560.3,4558.85,4560.1
20090615,122300,4559.8,4559.8,4556.35,4556.4
20090615,122400,4556.15,4556.15,4548.9,4550.1
20090615,122500,4549.75,4550.15,4548.1,4548.5
20090615,122600,4548.1,4552.8,4547.85,4552.8
20090615,122700,4551.3,4555.05,4551.3,4554.8
20090615,122800,4554.45,4555,4553.4,4553.9
20090615,122900,4553.85,4555.7,4553.85,4555.3
20090615,123000,4555.4,4555.8,4553.2,4553.5
20090615,123100,4553.5,4554.95,4552.55,4553.85
20090615,123200,4553.8,4553.8,4550.2,4550.2
20090615,123300,4550.5,4550.9,4544.95,4545.95
20090615,123400,4545.9,4546.85,4540.8,4540.8
20090615,123500,4540.55,4541.75,4540.4,4541.4
20090615,123600,4541.5,4543.75,4539.3,4539.3
20090615,123700,4539.15,4540.55,4538.85,4540.55
20090615,123800,4540.1,4542.35,4540.05,4541.85
20090615,123900,4542.1,4542.6,4535.15,4535.15
20090615,124000,4535.45,4538.55,4533.5,4536.5
20090615,124100,4536.75,4538.55,4535,4538.25
20090615,124200,4538,4538.45,4536.2,4536.95
20090615,124300,4536.35,4538.05,4536.35,4536.85
20090615,124400,4536.85,4537.1,4532.75,4533.3
20090615,124500,4533.65,4534.65,4532.35,4532.35
20090615,124600,4532.1,4532.25,4528.8,4529
20090615,124700,4529.7,4530.15,4529.1,4529.1
20090615,124800,4529.25,4531.1,4528.15,4528.15
20090615,124900,4527.4,4529.25,4527.4,4528.9
20090615,125000,4529.2,4533.4,4529.2,4531.85
20090615,125100,4531.4,4535.05,4531.4,4534.05
20090615,125200,4533.95,4533.95,4531.05,4533.8
20090615,125300,4534.2,4534.65,4529.65,4532
20090615,125400,4532.15,4533.15,4530.5,4530.5
20090615,125500,4529.95,4532.7,4529.95,4530.75
20090615,125600,4530.7,4532.3,4529.8,4532.25
20090615,125700,4532.2,4540.25,4532.2,4540
20090615,125800,4539.8,4542.6,4539.65,4541.2
20090615,125900,4541,4541.35,4539.85,4540.25
20090615,130000,4540.3,4542.8,4540.25,4542.35
20090615,130100,4542.2,4542.55,4540.7,4540.7
20090615,130200,4540.3,4540.55,4537.4,4537.45
20090615,130300,4537.3,4537.3,4533.35,4536
20090615,130400,4535.7,4536.35,4534.4,4535.2
20090615,130500,4535.4,4536.5,4533.15,4533.75
20090615,130600,4533.55,4534.1,4531.85,4531.85
20090615,130700,4530.2,4530.65,4525.5,4527.45
20090615,130800,4527.25,4527.8,4521.3,4521.45
20090615,130900,4521.2,4522.8,4516.75,4518.75
20090615,131000,4519.1,4524.2,4519.05,4523.75
20090615,131100,4524.15,4526.15,4520.95,4526.1
20090615,131200,4525.9,4527.45,4521.6,4521.6
20090615,131300,4521.9,4522.15,4518.7,4518.7
20090615,131400,4518.95,4518.95,4516.65,4518.65
20090615,131500,4520.8,4524.25,4519.85,4523.35
20090615,131600,4523.2,4524.1,4523,4524.1
20090615,131700,4524.4,4525.15,4522.75,4524.85
20090615,131800,4525.2,4525.2,4521.95,4523.6
20090615,131900,4523,4525.15,4523,4525.15
20090615,132000,4525.3,4527,4525.3,4526.05
20090615,132100,4526.05,4527.35,4525.35,4526.65
20090615,132200,4526.6,4529.65,4524.4,4529.05
20090615,132300,4529.65,4530.35,4528.9,4529.1
20090615,132400,4529.95,4531.85,4529.95,4530.65
20090615,132500,4530.9,4533.25,4529.65,4533.25
20090615,132600,4532.95,4533.35,4532.1,4533.35
20090615,132700,4533.25,4534.25,4532.2,4532.6
20090615,132800,4532.2,4532.5,4527.75,4527.75
20090615,132900,4527.95,4530.7,4527.9,4528.35
20090615,133000,4528.15,4528.7,4520.95,4521.4
20090615,133100,4521.85,4522.55,4516.5,4518.4
20090615,133200,4518.05,4518.5,4516.5,4516.5
20090615,133300,4516.95,4518.35,4516.65,4517.15
20090615,133400,4517.3,4523.25,4517.3,4523.25
20090615,133500,4523.5,4525.15,4523.3,4523.6
20090615,133600,4523.95,4524.55,4523.3,4523.9
20090615,133700,4524.05,4525.65,4523.95,4525.2
20090615,133800,4524.95,4526.4,4522.85,4522.9
20090615,133900,4523.1,4525.15,4521.9,4523.85
20090615,134000,4524.25,4527,4524.25,4527
20090615,134100,4527.2,4527.5,4525.9,4526.85
20090615,134200,4526.7,4526.7,4522.6,4523.9
20090615,134300,4523.75,4524,4522.85,4523.25
20090615,134400,4522.75,4523.35,4521.3,4521.3
20090615,134500,4521.05,4521.25,4514.05,4514.2
20090615,134600,4514.4,4515.1,4510.8,4511.4
20090615,134700,4511.95,4521.75,4511.9,4521.75
20090615,134800,4521.3,4521.55,4519,4519.15
20090615,134900,4518.45,4519.6,4518.05,4519.1
20090615,135000,4519.4,4519.4,4517.05,4517.3
20090615,135100,4517.25,4520.35,4516.25,4520.35
20090615,135200,4520.45,4522.3,4520.15,4522.3
20090615,135300,4522.4,4525.05,4522.35,4523.65
20090615,135400,4523.75,4524.15,4521.9,4524.15
20090615,135500,4524.5,4526.55,4524.2,4526.55
20090615,135600,4526.5,4532.9,4526.15,4532.05
20090615,135700,4530.85,4532.2,4529.3,4531.95
20090615,135800,4532.35,4533.55,4531.5,4533.3
20090615,135900,4533.15,4533.45,4531.65,4532.2
20090615,140000,4532.15,4533.6,4532.15,4532.55
20090615,140100,4532.7,4532.9,4530.35,4530.4
20090615,140200,4530.2,4530.2,4524.55,4524.7
20090615,140300,4524.4,4527.1,4524.1,4525.85
20090615,140400,4525.3,4525.7,4523.9,4525.05
20090615,140500,4524.55,4524.55,4522.25,4522.75
20090615,140600,4523.1,4523.45,4520.05,4520.05
20090615,140700,4519.85,4520.75,4517.2,4517.35
20090615,140800,4517.9,4517.9,4513.6,4514.85
20090615,140900,4514.55,4517.25,4514.2,4515.3
20090615,141000,4515.25,4515.3,4512.7,4513.4
20090615,141100,4513.4,4513.4,4505.5,4505.5
20090615,141200,4506,4506,4499.45,4503.65
20090615,141300,4503.75,4504.4,4501.75,4504.35
20090615,141400,4503.6,4504.5,4501.75,4503.55
20090615,141500,4504,4504.45,4500.75,4503.9
20090615,141600,4504.2,4507.5,4504.2,4506.05
20090615,141700,4505.7,4509.35,4505.3,4508
20090615,141800,4508.1,4508.6,4501,4501
20090615,141900,4500.55,4501.8,4497.8,4501.55
20090615,142000,4500.95,4504.7,4499.1,4503.45
20090615,142100,4503.25,4505.2,4503.25,4503.35
20090615,142200,4503.1,4504.95,4501.7,4504.45
20090615,142300,4504.9,4505.95,4502.95,4505.95
20090615,142400,4505.95,4507.1,4505.95,4506.15
20090615,142500,4505.65,4508.1,4505.65,4508.1
20090615,142600,4507.85,4509.35,4506.65,4508.15
20090615,142700,4507.95,4508.65,4507,4507.25
20090615,142800,4507.45,4507.85,4503.9,4504.95
20090615,142900,4505.1,4508.75,4504.45,4507.6
20090615,143000,4507.7,4515.2,4507.7,4512.1
20090615,143100,4511.85,4511.9,4507.35,4507.7
20090615,143200,4507.65,4508.4,4506.65,4506.65
20090615,143300,4506.3,4506.75,4500.9,4501
20090615,143400,4501.05,4504.1,4500.65,4504.1
20090615,143500,4504.35,4505,4501,4501
20090615,143600,4501.15,4501.15,4492.7,4495.95
20090615,143700,4495.7,4498.5,4495.2,4495.85
20090615,143800,4495.35,4496.2,4494.25,4496.1
20090615,143900,4496.2,4499.3,4495.45,4497.95
20090615,144000,4497.05,4497.05,4493.15,4495.75
20090615,144100,4495.9,4496.25,4495.1,4495.1
20090615,144200,4495.15,4495.15,4487.75,4487.75
20090615,144300,4487.85,4493.3,4487.55,4491.6
20090615,144400,4492.4,4496.75,4491.6,4494.65
20090615,144500,4494.75,4494.95,4493.4,4493.65
20090615,144600,4493.2,4502.95,4493.05,4501.8
20090615,144700,4502.2,4503.2,4499.95,4500.9
20090615,144800,4500.8,4501.15,4499.1,4500.3
20090615,144900,4500.2,4500.2,4496.5,4497.85
20090615,145000,4498.35,4498.35,4492.3,4492.95
20090615,145100,4492.4,4493.4,4488.35,4492.85
20090615,145200,4492.1,4493.3,4491.5,4492.7
20090615,145300,4492.75,4492.85,4489.05,4489.25
20090615,145400,4488.15,4488.3,4479.1,4479.25
20090615,145500,4478.7,4483.4,4477.95,4479.2
20090615,145600,4482.8,4486.4,4480.4,4483.5
20090615,145700,4484.2,4484.75,4482.25,4483.75
20090615,145800,4484.1,4485.05,4479.15,4479.15
20090615,145900,4479.3,4480.25,4476.15,4476.5
20090615,150000,4476.15,4476.8,4470.05,4473.05
20090615,150100,4473.2,4477.35,4473.2,4473.25
20090615,150200,4472.6,4477.95,4472.35,4474.9
20090615,150300,4474.45,4480.75,4473.9,4478.15
20090615,150400,4477.7,4478,4473.2,4474.45
20090615,150500,4474.65,4475.85,4471.1,4472
20090615,150600,4471.45,4478.55,4471.45,4478.35
20090615,150700,4477.9,4479.15,4476.75,4477.4
20090615,150800,4477.3,4481.8,4476.4,4481.6
20090615,150900,4481.75,4487.25,4481.55,4486.15
20090615,151000,4486.8,4487,4485.15,4486.85
20090615,151100,4487.2,4488.8,4483.15,4483.15
20090615,151200,4482.3,4483.4,4477.75,4478
20090615,151300,4477.5,4480.6,4477.15,4478.1
20090615,151400,4478.55,4478.55,4474.75,4475.25
20090615,151500,4475.6,4481.6,4474.9,4481.2
20090615,151600,4481.9,4483.15,4479.5,4479.75
20090615,151700,4479.55,4482.8,4479.2,4482.15
20090615,151800,4481.8,4487.1,4481.8,4487.1
20090615,151900,4487,4488.8,4486.8,4487.7
20090615,152000,4488.15,4488.15,4486.3,4487.05
20090615,152100,4487.25,4487.25,4483.2,4483.2
20090615,152200,4483.6,4485.35,4482.95,4484.95
20090615,152300,4484.95,4491.2,4484.25,4488.4
20090615,152400,4489.05,4489.5,4484.35,4486.35
20090615,152500,4486.5,4492,4486.15,4490.3
20090615,152600,4490.9,4494.1,4490.2,4494.1
20090615,152700,4492.4,4497.15,4492.4,4495.35
20090615,152800,4495.35,4499.65,4495,4499
20090615,152900,4499.5,4503.4,4497.9,4502.9
20090615,153000,4502.6,4504.1,4501.6,4502.85
20090615,153100,4502.15,4502.95,4502.1,4502.95
20090615,153200,4502.95,4502.95,4484,4484
20090616,095600,4475.8,4475.8,4411.35,4433.75
20090616,095700,4435,4440.35,4428.95,4440.35
20090616,095800,4440.75,4447.1,4440.75,4442.5
20090616,095900,4441.85,4441.85,4437.4,4437.45
20090616,100000,4436.95,4438,4431.05,4431.2
20090616,100100,4431.7,4440.5,4430.85,4440.5
20090616,100200,4440.55,4441.6,4434.45,4434.8
20090616,100300,4434.6,4435.15,4432.25,4435.05
20090616,100400,4435.95,4442.3,4435.65,4442.3
20090616,100500,4443,4444.1,4442,4442.9
20090616,100600,4442.85,4445.25,4440.55,4444.3
20090616,100700,4444.55,4446.65,4442.2,4442.2
20090616,100800,4442.6,4443.15,4438.05,4438.1
20090616,100900,4437.8,4438.2,4431.5,4431.75
20090616,101000,4431.65,4437.1,4431.3,4437.1
20090616,101100,4437.4,4439.25,4436.8,4438.85
20090616,101200,4438.95,4443.1,4438.9,4442.8
20090616,101300,4442.55,4449.4,4442.55,4447.8
20090616,101400,4447.7,4451.05,4447.7,4450.8
20090616,101500,4450.65,4459.65,4450.65,4459.35
20090616,101600,4459,4461.65,4458.45,4458.75
20090616,101700,4458.5,4458.7,4453.7,4454.6
20090616,101800,4454.3,4456.85,4452.9,4453.25
20090616,101900,4454.2,4454.4,4448.3,4449.85
20090616,102000,4450,4450.65,4446.55,4448.65
20090616,102100,4448.65,4449.95,4446.9,4447.6
20090616,102200,4447.75,4450.75,4446.75,4449.2
20090616,102300,4449,4456.05,4448.6,4456.05
20090616,102400,4455.8,4457.5,4455.25,4457.3
20090616,102500,4457.95,4457.95,4454,4454
20090616,102600,4454.35,4454.6,4451.45,4454.6
20090616,102700,4454.1,4454.95,4453.15,4453.65
20090616,102800,4453.6,4457.05,4452.8,4457.05
20090616,102900,4457.15,4465.9,4457.15,4465.9
20090616,103000,4466.05,4467.7,4461.65,4462.8
20090616,103100,4461.4,4463.55,4461.4,4463.4
20090616,103200,4463.05,4463.55,4459.1,4460.5
20090616,103300,4460.3,4460.75,4456.65,4457.1
20090616,103400,4457.55,4458.5,4456.85,4457.85
20090616,103500,4458.7,4458.75,4457.3,4458.25
20090616,103600,4458.8,4464.85,4458.65,4464.75
20090616,103700,4465.15,4465.7,4462.95,4463.1
20090616,103800,4463.3,4463.5,4461.05,4461.95
20090616,103900,4461.6,4463.15,4460.65,4460.65
20090616,104000,4460.65,4461.9,4459.75,4461.5
20090616,104100,4461.6,4461.65,4459.75,4460.2
20090616,104200,4460.1,4460.25,4456.05,4458.4
20090616,104300,4458.45,4462.5,4457.7,4462.4
20090616,104400,4462.85,4463.25,4460.85,4461.05
20090616,104500,4460.8,4461,4457.45,4458.7
20090616,104600,4459.05,4466.45,4458.95,4466.45
20090616,104700,4466.05,4466.6,4464.65,4466.35
20090616,104800,4465.75,4474.15,4465.75,4472.65
20090616,104900,4472.55,4474.35,4470.7,4471.95
20090616,105000,4471.9,4471.9,4468.15,4469.2
20090616,105100,4468.85,4470.1,4465.25,4465.25
20090616,105200,4464.7,4465.05,4462.25,4464.2
20090616,105300,4464.05,4472.15,4463.85,4472.15
20090616,105400,4472.2,4472.35,4468.8,4471.55
20090616,105500,4471.4,4472.3,4471.4,4472.1
20090616,105600,4471.9,4477.2,4471.9,4476.45
20090616,105700,4476.3,4476.9,4474.2,4474.2
20090616,105800,4473.9,4474.35,4465.95,4466.15
20090616,105900,4465.95,4465.95,4463.2,4463.95
20090616,110000,4464.15,4464.2,4459.5,4460.45
20090616,110100,4460.4,4460.65,4457.95,4459.4
20090616,110200,4459.3,4460.55,4458.2,4460.2
20090616,110300,4460.2,4460.65,4457.45,4457.5
20090616,110400,4457.2,4457.8,4453.05,4454.5
20090616,110500,4453.7,4459.5,4452.4,4459.35
20090616,110600,4459.25,4463.8,4458.6,4463.75
20090616,110700,4464.4,4466.1,4464.25,4466.1
20090616,110800,4467.05,4470.1,4466.65,4468.45
20090616,110900,4469.1,4471.1,4468.8,4470.8
20090616,111000,4471.7,4472.65,4470.55,4472.6
20090616,111100,4472.55,4475.7,4471.45,4475.7
20090616,111200,4475.45,4479.6,4474.9,4479.5
20090616,111300,4479.3,4480.2,4478.75,4478.75
20090616,111400,4479.25,4482.15,4478.6,4481.5
20090616,111500,4481.45,4481.45,4478,4478.15
20090616,111600,4477.45,4479.15,4475.25,4475.85
20090616,111700,4476.15,4476.15,4469.95,4471.3
20090616,111800,4471.3,4474.5,4471.3,4474.5
20090616,111900,4474.95,4479.1,4474.95,4479.1
20090616,112000,4479.3,4479.3,4477.6,4478.55
20090616,112100,4478.55,4487.15,4478.3,4486.75
20090616,112200,4486.6,4487.9,4485.7,4486.75
20090616,112300,4487.55,4488,4486.2,4487.5
20090616,112400,4487.55,4488,4483.05,4483.7
20090616,112500,4483.8,4483.8,4480.95,4480.95
20090616,112600,4481.25,4483.65,4481.05,4482.05
20090616,112700,4482,4485.25,4481.55,4485.2
20090616,112800,4485.3,4489.6,4485.3,4489.6
20090616,112900,4489.75,4492.1,4489.2,4492.1
20090616,113000,4492.3,4493.2,4491.55,4491.55
20090616,113100,4491.4,4494.35,4489.75,4494.35
20090616,113200,4494.45,4495.25,4493.15,4493.15
20090616,113300,4492.9,4492.9,4488.4,4488.4
20090616,113400,4488.25,4488.5,4487.3,4488.45
20090616,113500,4487.35,4490.5,4487.35,4489.65
20090616,113600,4489.45,4492.05,4489.3,4492.05
20090616,113700,4492.1,4496.45,4491.65,4496.45
20090616,113800,4496.7,4498.35,4496.7,4497.85
20090616,113900,4497.25,4497.45,4492.15,4493.1
20090616,114000,4493.25,4495.7,4492.25,4495.55
20090616,114100,4495.15,4496.9,4495.05,4495.7
20090616,114200,4496,4496.05,4493.4,4493.4
20090616,114300,4492.55,4492.65,4490.25,4492.05
20090616,114400,4492.35,4494.75,4492.35,4494.3
20090616,114500,4494.7,4499.9,4494.55,4499.65
20090616,114600,4499.65,4499.95,4496.65,4498.35
20090616,114700,4498.2,4500.5,4497.25,4497.9
20090616,114800,4497.05,4497.05,4490.3,4490.3
20090616,114900,4490.7,4491.15,4486.75,4487.8
20090616,115000,4487.55,4487.6,4484.05,4484.05
20090616,115100,4484.5,4489.2,4484.5,4489.2
20090616,115200,4489.2,4491.5,4488.55,4491.4
20090616,115300,4491.25,4496.15,4490.85,4496.15
20090616,115400,4496.4,4496.8,4494.25,4494.9
20090616,115500,4495.05,4495.05,4492.3,4492.75
20090616,115600,4492.7,4493.2,4489.35,4489.85
20090616,115700,4490.2,4490.95,4488,4488
20090616,115800,4487,4487,4484.65,4484.65
20090616,115900,4484.35,4484.75,4482.05,4482.2
20090616,120000,4481.45,4481.45,4477.7,4479.3
20090616,120100,4478.6,4486.3,4478.6,4484.3
20090616,120200,4484.35,4487.15,4483.95,4486.75
20090616,120300,4486.5,4491.1,4486.4,4490.7
20090616,120400,4490.6,4490.65,4487.35,4488.5
20090616,120500,4488.6,4491.65,4488.55,4491.15
20090616,120600,4491.2,4491.9,4486.3,4486.3
20090616,120700,4486.35,4486.35,4482.95,4484.9
20090616,120800,4484.85,4485.85,4479.4,4479.4
20090616,120900,4479.3,4479.65,4477.8,4477.8
20090616,121000,4477.4,4477.7,4474.25,4475.6
20090616,121100,4475.8,4475.8,4468.05,4469.25
20090616,121200,4474.2,4474.2,4470.75,4473.6
20090616,121300,4473.8,4475.45,4473.1,4474.55
20090616,121400,4474.2,4474.2,4469.4,4469.4
20090616,121500,4469.45,4471.5,4465.9,4469.55
20090616,121600,4469.45,4471.3,4468.75,4471.3
20090616,121700,4470.95,4474.45,4470.2,4473.45
20090616,121800,4473.5,4475.85,4473.05,4474
20090616,121900,4473.85,4474.15,4469.75,4469.75
20090616,122000,4469.5,4472.55,4468.15,4472.1
20090616,122100,4471.7,4475.65,4471.7,4475.65
20090616,122200,4476.05,4477.85,4475.25,4477.4
20090616,122300,4476.9,4479.1,4476.75,4478.75
20090616,122400,4478.9,4482.1,4478.9,4481.75
20090616,122500,4481.8,4482.3,4480.45,4480.7
20090616,122600,4480.75,4482,4479.15,4480.1
20090616,122700,4479.55,4480.15,4477.55,4478.3
20090616,122800,4478.2,4482.9,4478.2,4482.9
20090616,122900,4483.05,4493.05,4483.05,4492.7
20090616,123000,4492.8,4493,4491.95,4492.35
20090616,123100,4492.4,4492.4,4490.85,4491.55
20090616,123200,4492.55,4494.45,4492.35,4494.35
20090616,123300,4494.7,4496,4494.25,4495.75
20090616,123400,4495.35,4496.55,4495.25,4495.35
20090616,123500,4495.5,4503.6,4494.8,4503.55
20090616,123600,4503.55,4504.65,4501.75,4502.55
20090616,123700,4502.25,4506.8,4502.05,4506.55
20090616,123800,4507.35,4507.45,4504,4504.2
20090616,123900,4503.65,4504.55,4502.9,4502.9
20090616,124000,4502.05,4502.15,4500.8,4501.65
20090616,124100,4501.15,4502.8,4500.05,4502.5
20090616,124200,4502.2,4510.15,4502.2,4508.9
20090616,124300,4509.75,4511.45,4509,4509.45
20090616,124400,4509.55,4509.9,4508.35,4509.9
20090616,124500,4509.75,4510.9,4508.9,4509.05
20090616,124600,4508.75,4509.1,4504,4504.3
20090616,124700,4504.15,4504.45,4502.2,4502.2
20090616,124800,4501,4502.05,4497.55,4498
20090616,124900,4498,4498.3,4496.6,4497.6
20090616,125000,4497.2,4501.5,4496.25,4496.5
20090616,125100,4496.5,4501.95,4494.95,4500.95
20090616,125200,4500.95,4502.15,4498.8,4500.05
20090616,125300,4500.55,4505.1,4500.55,4504.65
20090616,125400,4504.1,4505.25,4501.1,4501.9
20090616,125500,4502.15,4502.15,4495.15,4495.2
20090616,125600,4495.6,4495.6,4488.55,4489.05
20090616,125700,4488.8,4489.75,4485.2,4485.2
20090616,125800,4484.95,4484.95,4482.3,4482.95
20090616,125900,4482.85,4491.3,4482.85,4491.25
20090616,130000,4491.25,4493.65,4491.1,4492.25
20090616,130100,4492.1,4495.5,4489.45,4495.2
20090616,130200,4495.15,4498.15,4495.15,4498.15
20090616,130300,4498.1,4498.1,4496.4,4496.4
20090616,130400,4496.65,4496.95,4494.65,4495.4
20090616,130500,4495.65,4501.75,4495.6,4500.65
20090616,130600,4500.6,4500.75,4496.9,4497.3
20090616,130700,4497.05,4497.5,4493.35,4493.75
20090616,130800,4493.7,4495.55,4491.85,4494.15
20090616,130900,4493.45,4493.95,4490.55,4491.3
20090616,131000,4490.35,4492.35,4487.2,4487.45
20090616,131100,4490.25,4490.25,4486.85,4488.7
20090616,131200,4488.85,4492.1,4488.85,4491.2
20090616,131300,4491.05,4492.5,4490.7,4492.35
20090616,131400,4492.85,4494.45,4491.4,4493.45
20090616,131500,4493.25,4494.25,4491.75,4492
20090616,131600,4492.05,4492.05,4490.8,4490.8
20090616,131700,4490,4491,4489.6,4489.75
20090616,131800,4489.55,4489.65,4480.9,4480.9
20090616,131900,4480.2,4481.25,4476.45,4480.15
20090616,132000,4479.85,4483.05,4479.85,4481.7
20090616,132100,4481.4,4481.55,4479.1,4480.45
20090616,132200,4481.05,4485.1,4480.85,4483.8
20090616,132300,4484.35,4487.65,4484.3,4487
20090616,132400,4486.85,4491.05,4486.35,4490.25
20090616,132500,4490.15,4492.3,4489.9,4491.1
20090616,132600,4491.15,4491.15,4488.7,4489.15
20090616,132700,4489.25,4491.5,4488.25,4489.6
20090616,132800,4489.75,4489.75,4483.45,4483.95
20090616,132900,4483.35,4483.35,4480.4,4480.45
20090616,133000,4480.4,4484.15,4479.1,4481.9
20090616,133100,4481.2,4483.1,4481.2,4483.1
20090616,133200,4483.3,4483.4,4479.6,4479.6
20090616,133300,4479.35,4481.65,4478.5,4481.65
20090616,133400,4481.2,4484.65,4481.2,4483.95
20090616,133500,4483.95,4485.55,4483.15,4485.55
20090616,133600,4487.85,4491.15,4487.85,4490.9
20090616,133700,4490.8,4492.65,4490.3,4490.5
20090616,133800,4490.2,4491.85,4488.05,4491.25
20090616,133900,4491.25,4492.9,4490.4,4492.2
20090616,134000,4492.1,4493.4,4490.75,4491.65
20090616,134100,4492.05,4492.05,4490.2,4491.2
20090616,134200,4491.95,4492.8,4490.45,4490.55
20090616,134300,4490.2,4491.8,4489.45,4490.1
20090616,134400,4490.2,4490.2,4485.95,4486.45
20090616,134500,4486.85,4488.8,4486.4,4486.4
20090616,134600,4486.45,4487.6,4485,4485.25
20090616,134700,4485.35,4488.2,4483.9,4487.7
20090616,134800,4487.85,4489.85,4486.95,4489.85
20090616,134900,4490.05,4492.6,4490,4492.5
20090616,135000,4491.65,4494.5,4490.8,4494.1
20090616,135100,4494,4495.1,4493.15,4494.9
20090616,135200,4495.05,4495.25,4487.8,4488
20090616,135300,4488.15,4488.75,4484.65,4484.75
20090616,135400,4484.55,4484.55,4480.7,4481.65
20090616,135500,4481.35,4483.1,4479.6,4479.6
20090616,135600,4479.65,4482.6,4479.05,4482.6
20090616,135700,4483.3,4486.75,4483,4485.8
20090616,135800,4486,4489.25,4485.95,4489.05
20090616,135900,4489.05,4491.95,4488.8,4491.8
20090616,140000,4491.5,4492.55,4491.5,4492.2
20090616,140100,4492.2,4492.3,4490.1,4490.3
20090616,140200,4490.15,4492.1,4489.1,4491.65
20090616,140300,4491.8,4492.15,4490.6,4490.7
20090616,140400,4489.85,4490.8,4489.35,4489.75
20090616,140500,4490.15,4490.65,4488.4,4488.8
20090616,140600,4488.45,4488.8,4484.5,4484.5
20090616,140700,4484.15,4487,4484,4486.3
20090616,140800,4486.4,4491.35,4486.4,4490.25
20090616,140900,4490.35,4496.95,4489.85,4496.95
20090616,141000,4496.5,4497.3,4493,4493
20090616,141100,4493.15,4494.45,4492.5,4492.6
20090616,141200,4492.5,4493.75,4491.55,4493.25
20090616,141300,4493.75,4497.65,4493.3,4497.5
20090616,141400,4500.1,4504.95,4497.8,4504.95
20090616,141500,4505.35,4507.1,4504.15,4505.3
20090616,141600,4503.9,4504.55,4501.9,4502.55
20090616,141700,4501.8,4510.65,4501.55,4509.1
20090616,141800,4508.85,4510.95,4507.8,4510.7
20090616,141900,4510.85,4510.85,4508.3,4509.9
20090616,142000,4510.15,4510.35,4502.8,4503.15
20090616,142100,4503.2,4504.45,4501.95,4504.45
20090616,142200,4504.2,4508.05,4504.1,4508.05
20090616,142300,4508.2,4518.5,4508.1,4518.5
20090616,142400,4518.75,4518.75,4513.3,4515.2
20090616,142500,4514.9,4516.85,4514.25,4516.85
20090616,142600,4516.35,4518.1,4515.25,4515.25
20090616,142700,4515.1,4516.55,4512.45,4514.4
20090616,142800,4514.8,4514.8,4510.7,4511.15
20090616,142900,4510.85,4514.2,4510.85,4513.9
20090616,143000,4513.95,4513.95,4512.05,4513.35
20090616,143100,4513.4,4519.5,4513.4,4519.5
20090616,143200,4519.25,4524.4,4519.25,4524.25
20090616,143300,4524.2,4527.95,4523.65,4525.6
20090616,143400,4525.05,4525.55,4522.6,4524
20090616,143500,4524.05,4526.7,4521.95,4522.4
20090616,143600,4522.55,4524.35,4520.45,4524.35
20090616,143700,4524.5,4528.65,4523.9,4526.1
20090616,143800,4526.35,4526.35,4524.7,4525.65
20090616,143900,4525.55,4525.95,4524.3,4525.65
20090616,144000,4525.8,4528.2,4525.4,4526.65
20090616,144100,4527.1,4529.4,4526.65,4529.4
20090616,144200,4528.8,4532.9,4528.3,4530.25
20090616,144300,4530.6,4534.8,4529.75,4530.1
20090616,144400,4529.05,4529.85,4523.75,4523.85
20090616,144500,4523.4,4525.9,4521.8,4523.25
20090616,144600,4523.05,4529.7,4523.05,4526.95
20090616,144700,4528.55,4530.7,4526.25,4526.8
20090616,144800,4527.9,4527.9,4524.5,4524.7
20090616,144900,4524.15,4524.15,4518,4519.5
20090616,145000,4519.4,4521.45,4519.25,4519.45
20090616,145100,4519.6,4521.4,4514.55,4514.55
20090616,145200,4514.9,4520.4,4514.3,4518.7
20090616,145300,4519.15,4522.65,4519.15,4520.75
20090616,145400,4520.25,4523.35,4519.55,4522.1
20090616,145500,4521.95,4522.55,4518.95,4519.8
20090616,145600,4519.6,4520.45,4518.15,4518.15
20090616,145700,4518.6,4522.75,4518.6,4522.35
20090616,145800,4522.6,4523.35,4520.9,4523.35
20090616,145900,4523.15,4527.2,4522.7,4526.45
20090616,150000,4527.8,4529.95,4526.45,4526.55
20090616,150100,4526.55,4530,4525.2,4530
20090616,150200,4530.15,4531.4,4529.35,4531.05
20090616,150300,4531,4533.9,4529.9,4533.2
20090616,150400,4533.6,4534.3,4531.35,4531.65
20090616,150500,4531.45,4532.05,4527.4,4527.4
20090616,150600,4526.65,4529.4,4523.7,4526.95
20090616,150700,4527.9,4529.85,4527.8,4529.25
20090616,150800,4529.2,4535.85,4528.6,4535.35
20090616,150900,4535.25,4536.15,4533.45,4533.85
20090616,151000,4533.7,4533.7,4528.4,4528.4
20090616,151100,4528.95,4529.7,4526.3,4527.1
20090616,151200,4527.3,4528.5,4525.3,4527.4
20090616,151300,4527.8,4528.5,4525.85,4526.9
20090616,151400,4526.15,4526.15,4517.85,4517.85
20090616,151500,4517.35,4517.35,4508.15,4508.15
20090616,151600,4507.7,4516.1,4507.45,4516.1
20090616,151700,4515.85,4518.45,4513.25,4518.45
20090616,151800,4518.55,4520.05,4514.5,4515.85
20090616,151900,4514.8,4517.1,4509.9,4509.9
20090616,152000,4510.25,4516.15,4509.25,4515.45
20090616,152100,4516.05,4516.05,4507.7,4508.3
20090616,152200,4508.2,4508.35,4505.75,4506.5
20090616,152300,4507.6,4511.15,4507.15,4510.35
20090616,152400,4509.85,4520.9,4509.45,4517.7
20090616,152500,4517.85,4517.85,4513.2,4513.45
20090616,152600,4513.75,4515.95,4513.55,4514.05
20090616,152700,4513.95,4513.95,4507.45,4508
20090616,152800,4508.25,4508.25,4504.4,4504.8
20090616,152900,4504,4504.55,4500.65,4502
20090616,153000,4502.3,4504.45,4500.45,4502.35
20090616,153100,4503.4,4503.4,4502.45,4502.45
20090616,153200,4502.45,4517.8,4502.45,4517.8
20090617,095600,4517.8,4517.8,4496.2,4500.1
20090617,095700,4501.85,4503.25,4493.8,4493.8
20090617,095800,4494.4,4496.15,4483.7,4488.75
20090617,095900,4490.3,4499.95,4490.2,4497.7
20090617,100000,4497.25,4497.6,4489.05,4489.05
20090617,100100,4488.6,4489.05,4485.1,4486.65
20090617,100200,4486.55,4495.75,4486.1,4495.7
20090617,100300,4494.3,4500.5,4493.4,4500.5
20090617,100400,4501,4501.25,4494.85,4495.9
20090617,100500,4494.75,4497.05,4491.75,4497.05
20090617,100600,4497.6,4501.2,4497.15,4497.25
20090617,100700,4497.1,4501.4,4497.1,4500.05
20090617,100800,4499,4499,4492.55,4495.4
20090617,100900,4496.2,4499,4494,4495.4
20090617,101000,4495.3,4496.9,4494.5,4494.85
20090617,101100,4494.7,4494.7,4491.75,4492.4
20090617,101200,4491.45,4491.65,4478.8,4478.8
20090617,101300,4478.6,4481.4,4478.4,4481.25
20090617,101400,4481.55,4484.9,4481.55,4482.3
20090617,101500,4481.45,4482.1,4479,4479.6
20090617,101600,4480,4483,4480,4482.15
20090617,101700,4481.8,4486.05,4481.8,4486.05
20090617,101800,4485.4,4486.3,4484.1,4484.1
20090617,101900,4484.15,4484.15,4472.7,4472.7
20090617,102000,4473.05,4473.05,4467.05,4471.65
20090617,102100,4470.55,4475.8,4470.55,4473.8
20090617,102200,4472.9,4473.5,4467.7,4468.75
20090617,102300,4468.8,4471.7,4468.1,4471.15
20090617,102400,4471.25,4476.15,4471.25,4476.15
20090617,102500,4475.95,4475.95,4469.8,4469.8
20090617,102600,4471.55,4475.9,4468,4475.05
20090617,102700,4475.05,4477.15,4474.65,4474.65
20090617,102800,4474.9,4475.5,4473.5,4474.85
20090617,102900,4474.85,4478.1,4474.85,4478
20090617,103000,4478,4481.6,4477.85,4479.25
20090617,103100,4479.5,4479.5,4476.35,4477.35
20090617,103200,4476.7,4477.85,4476,4476
20090617,103300,4475.6,4475.6,4470.95,4471.05
20090617,103400,4471.4,4476.55,4471.1,4476.15
20090617,103500,4476.55,4478.15,4476.05,4476.05
20090617,103600,4476.55,4482.4,4476.15,4482.4
20090617,103700,4482.3,4483.8,4481.2,4482.4
20090617,103800,4482.85,4484.25,4481,4484.25
20090617,103900,4483.85,4485.25,4480.15,4480.9
20090617,104000,4481.55,4483.65,4480.45,4480.6
20090617,104100,4480.6,4483.75,4480.25,4483.65
20090617,104200,4484.3,4488.4,4484.05,4488.4
20090617,104300,4487.8,4488.45,4486.65,4487.6
20090617,104400,4487.9,4487.9,4483.6,4483.6
20090617,104500,4483.6,4485,4482.85,4483.2
20090617,104600,4484,4487.85,4483.8,4486
20090617,104700,4485.2,4485.2,4481.95,4483.35
20090617,104800,4483.4,4484.15,4481.8,4483.4
20090617,104900,4482.45,4486.25,4482.25,4486.2
20090617,105000,4486.35,4488.9,4486.35,4487.85
20090617,105100,4488.45,4491.9,4486.7,4491.9
20090617,105200,4492.45,4492.95,4489.55,4489.8
20090617,105300,4489.55,4490.05,4488,4490.05
20090617,105400,4490.1,4491,4489.15,4490.5
20090617,105500,4490.25,4490.3,4488.35,4490.05
20090617,105600,4489.65,4490.4,4487.35,4487.35
20090617,105700,4487.15,4490.15,4486.7,4488.3
20090617,105800,4487.85,4488.3,4484.75,4485.95
20090617,105900,4485.75,4486.05,4481.7,4481.7
20090617,110000,4481.75,4483,4481.6,4481.65
20090617,110100,4481.1,4482.25,4478.85,4478.85
20090617,110200,4478.7,4478.7,4474.85,4474.95
20090617,110300,4475.3,4477.1,4474.75,4476.55
20090617,110400,4477.1,4477.35,4475,4475.2
20090617,110500,4474.65,4474.65,4471.45,4472.95
20090617,110600,4473.6,4473.8,4469.25,4470.4
20090617,110700,4470.5,4472.15,4468.3,4472.15
20090617,110800,4472,4477.55,4471.55,4477.15
20090617,110900,4477.85,4481.1,4477.5,4479.7
20090617,111000,4479.75,4479.75,4478.45,4478.5
20090617,111100,4478.45,4483.05,4478.45,4483.05
20090617,111200,4483.8,4485.95,4483.55,4485.8
20090617,111300,4485.9,4486.85,4484.55,4486.85
20090617,111400,4486.85,4487.75,4485.35,4485.35
20090617,111500,4485.2,4485.3,4482.4,4482.55
20090617,111600,4482.45,4484.9,4482.45,4483.15
20090617,111700,4482.9,4484.55,4482,4484.55
20090617,111800,4484.6,4485.05,4484.05,4484.65
20090617,111900,4484.25,4485.55,4483.8,4483.95
20090617,112000,4483.9,4485.85,4483.9,4484.95
20090617,112100,4485.25,4489.2,4485.25,4488.9
20090617,112200,4489.2,4490.65,4486.85,4490.6
20090617,112300,4490.55,4492.35,4490.55,4491.75
20090617,112400,4491.7,4491.7,4488.95,4490.75
20090617,112500,4491.3,4491.6,4486.2,4486.4
20090617,112600,4485.6,4485.6,4481.95,4481.95
20090617,112700,4481.85,4481.85,4476.85,4476.9
20090617,112800,4477.15,4478.2,4476.9,4477.05
20090617,112900,4476.8,4476.8,4469.5,4469.5
20090617,113000,4469.05,4473.4,4468.8,4472.35
20090617,113100,4472.4,4475.95,4472.4,4474.9
20090617,113200,4474.85,4474.85,4471.55,4471.7
20090617,113300,4471.75,4472.05,4470.8,4470.8
20090617,113400,4470.55,4475.1,4469.95,4475.1
20090617,113500,4475.85,4477.15,4474.85,4477.15
20090617,113600,4477.1,4477.5,4474.4,4474.4
20090617,113700,4474.7,4477.05,4474.2,4476.8
20090617,113800,4477.05,4479.75,4477.05,4478.9
20090617,113900,4479.25,4481.6,4479,4481.45
20090617,114000,4481.9,4482.2,4480.85,4482.1
20090617,114100,4482.35,4483.6,4481.25,4481.25
20090617,114200,4481.3,4483.95,4481.3,4483.6
20090617,114300,4483.65,4486.1,4483.45,4485.85
20090617,114400,4485.7,4486.3,4484.3,4484.7
20090617,114500,4484.6,4486.1,4484.1,4485.25
20090617,114600,4485.7,4485.7,4482.75,4482.75
20090617,114700,4482.7,4483,4481.4,4482.2
20090617,114800,4482.45,4483.1,4480.85,4481.15
20090617,114900,4481.25,4481.25,4478.6,4478.65
20090617,115000,4478.3,4478.3,4476.5,4477.55
20090617,115100,4477.6,4477.6,4475.15,4476.6
20090617,115200,4476.7,4477.2,4475.25,4476.2
20090617,115300,4476.3,4479.4,4476.3,4478.85
20090617,115400,4479.2,4480.8,4478.9,4480.65
20090617,115500,4481,4484.2,4480.95,4483.65
20090617,115600,4483.45,4484.4,4482.3,4482.45
20090617,115700,4482.5,4483.35,4481.65,4483.35
20090617,115800,4483.85,4486.15,4483.85,4486.15
20090617,115900,4485.4,4485.85,4484.55,4484.9
20090617,120000,4484.8,4485.7,4484.8,4485.4
20090617,120100,4485.45,4486.85,4485.15,4486.2
20090617,120200,4486.7,4490.2,4486.7,4489.7
20090617,120300,4490,4494.05,4490,4494.05
20090617,120400,4493.85,4495.1,4493.65,4494.3
20090617,120500,4493.6,4494.6,4493.2,4494.6
20090617,120600,4494.25,4500.4,4494.05,4500.4
20090617,120700,4500.2,4501.1,4498.75,4498.75
20090617,120800,4498.75,4500.3,4498.45,4499.85
20090617,120900,4499.7,4500.25,4498.65,4499.45
20090617,121000,4499.65,4505.7,4499.65,4503.8
20090617,121100,4504.15,4505.35,4503.6,4504.5
20090617,121200,4504.55,4505.65,4504,4504.45
20090617,121300,4505.65,4505.65,4503.75,4503.75
20090617,121400,4503.9,4503.9,4497.35,4497.35
20090617,121500,4497.45,4497.6,4494.8,4494.8
20090617,121600,4497.25,4498.75,4496.4,4498.1
20090617,121700,4497.65,4500.8,4496.85,4500.55
20090617,121800,4501.2,4502.75,4500.85,4502.05
20090617,121900,4502.15,4507.3,4501.75,4507.25
20090617,122000,4507.6,4509.65,4507.6,4509.2
20090617,122100,4509.1,4510.25,4508.95,4510.25
20090617,122200,4510.25,4511.95,4510.25,4511.35
20090617,122300,4511.85,4515.9,4511.65,4515
20090617,122400,4515.35,4516.45,4513.95,4516.05
20090617,122500,4515.8,4516.7,4514.5,4514.75
20090617,122600,4515.15,4515.15,4509.25,4509.25
20090617,122700,4509.3,4509.3,4505.35,4505.7
20090617,122800,4506,4506.65,4504.7,4505.4
20090617,122900,4505.65,4506,4504.1,4504.75
20090617,123000,4504.75,4507.95,4504.75,4507.95
20090617,123100,4507.85,4508.75,4507.4,4507.6
20090617,123200,4508.05,4510.9,4507.8,4510.75
20090617,123300,4511.8,4513.5,4511.8,4512.55
20090617,123400,4512.45,4512.75,4510.65,4511
20090617,123500,4510.95,4513.45,4510.95,4512.9
20090617,123600,4513,4513.8,4511,4511.55
20090617,123700,4511.25,4511.25,4505.35,4505.6
20090617,123800,4505.55,4506.55,4504.4,4505.15
20090617,123900,4505.4,4505.85,4502.95,4502.95
20090617,124000,4503.15,4503.15,4501.15,4501.3
20090617,124100,4501.1,4503.1,4501.1,4502.9
20090617,124200,4503.1,4503.6,4499,4499
20090617,124300,4499.4,4499.4,4494.45,4494.45
20090617,124400,4494.25,4494.35,4492.2,4493
20090617,124500,4493.5,4497.35,4493.2,4495.75
20090617,124600,4496.4,4499.5,4496.4,4498.2
20090617,124700,4498.2,4498.4,4496.25,4496.6
20090617,124800,4496.6,4499.45,4496.15,4499.3
20090617,124900,4499.8,4500.8,4499.65,4500.35
20090617,125000,4500.3,4503.6,4500.3,4503.6
20090617,125100,4503.5,4504.3,4502.9,4503.6
20090617,125200,4503.15,4506.55,4503.1,4506.5
20090617,125300,4506.4,4507.3,4506.3,4506.3
20090617,125400,4506.75,4509.2,4506.6,4508.9
20090617,125500,4508.85,4510.55,4508.85,4510.35
20090617,125600,4510.35,4511.85,4510.2,4511.75
20090617,125700,4511.3,4511.3,4508.4,4508.55
20090617,125800,4508.65,4508.85,4505.2,4505.4
20090617,125900,4505.4,4505.5,4503.35,4503.45
20090617,130000,4503.05,4503.4,4498.85,4498.9
20090617,130100,4498.95,4498.95,4497.45,4498
20090617,130200,4498.25,4498.35,4495.1,4496.05
20090617,130300,4496.05,4496.15,4494.4,4495.5
20090617,130400,4495.75,4497.9,4495.6,4497.85
20090617,130500,4498.4,4500.3,4497.9,4500.3
20090617,130600,4500.05,4502.2,4500.05,4502.2
20090617,130700,4502.05,4502.8,4500.7,4500.9
20090617,130800,4501.5,4501.5,4500.2,4501.35
20090617,130900,4501.7,4502.75,4501,4501
20090617,131000,4500.9,4500.9,4500,4500.55
20090617,131100,4500.35,4500.35,4491.05,4491.05
20090617,131200,4491.3,4491.3,4486.75,4486.75
20090617,131300,4485.65,4485.65,4480.55,4481.2
20090617,131400,4481.35,4485.8,4481.3,4485.8
20090617,131500,4485.85,4487.9,4485.15,4487
20090617,131600,4487.05,4487.15,4482.5,4482.5
20090617,131700,4482.4,4484.6,4481.75,4484.15
20090617,131800,4484.4,4486.55,4484.05,4486.55
20090617,131900,4486.65,4491.65,4486.65,4491.45
20090617,132000,4491.7,4492.2,4489.95,4489.95
20090617,132100,4490.45,4490.6,4483.25,4483.65
20090617,132200,4484.75,4485.35,4477.05,4477.05
20090617,132300,4475.95,4476.2,4474.3,4474.4
20090617,132400,4473.8,4474.05,4468.25,4468.25
20090617,132500,4467.85,4471.45,4467.05,4471.35
20090617,132600,4471.15,4473.85,4471.15,4472.8
20090617,132700,4472.75,4475.9,4472.5,4474.05
20090617,132800,4473.7,4473.7,4462.2,4463
20090617,132900,4462.9,4462.9,4457,4457.5
20090617,133000,4456.9,4456.9,4450.35,4454.4
20090617,133100,4453.6,4459,4453.6,4459
20090617,133200,4459.9,4462.05,4459.05,4459.5
20090617,133300,4459.55,4463.9,4458.35,4463.7
20090617,133400,4464.1,4464.1,4459.15,4460.95
20090617,133500,4461.45,4463.4,4461.45,4462.5
20090617,133600,4462.25,4462.25,4457.35,4457.65
20090617,133700,4457.7,4457.7,4445.8,4445.8
20090617,133800,4445.75,4445.75,4436.05,4437.95
20090617,133900,4438.15,4438.15,4432.3,4437.2
20090617,134000,4437.7,4440.5,4437.2,4440.5
20090617,134100,4440.6,4440.6,4424.8,4425.2
20090617,134200,4425.45,4427.1,4423.05,4427.1
20090617,134300,4427.35,4432.1,4427.05,4430.55
20090617,134400,4430.9,4436.3,4430.9,4435.8
20090617,134500,4435.65,4436.75,4434.3,4436.75
20090617,134600,4436.75,4436.75,4431.5,4431.7
20090617,134700,4431.7,4432.95,4429.8,4431.2
20090617,134800,4431.2,4433.55,4431.2,4433.1
20090617,134900,4433.8,4435.65,4433.65,4435.65
20090617,135000,4435.65,4440.9,4435,4440.9
20090617,135100,4441,4441.7,4438.95,4438.95
20090617,135200,4439.05,4439.85,4436.25,4436.45
20090617,135300,4435.95,4439.95,4435.3,4439.65
20090617,135400,4439.95,4440.95,4438.45,4440.1
20090617,135500,4440.65,4443.55,4440.3,4443.55
20090617,135600,4443.85,4443.95,4440.55,4442.05
20090617,135700,4442.05,4442.05,4434.05,4434.5
20090617,135800,4434.05,4434.4,4423.85,4423.85
20090617,135900,4424.3,4426.1,4423.05,4425.75
20090617,140000,4426.75,4427.9,4424.75,4426.45
20090617,140100,4427.05,4428.55,4426.1,4426.7
20090617,140200,4426.95,4428,4423.35,4427.95
20090617,140300,4427.45,4430.2,4427.05,4429.45
20090617,140400,4429.55,4432.1,4429.55,4430.35
20090617,140500,4430.2,4431.9,4429.2,4430.2
20090617,140600,4429.75,4430.35,4426.85,4427.35
20090617,140700,4427.25,4429.95,4426.85,4429.95
20090617,140800,4430.75,4432.15,4429.9,4431.85
20090617,140900,4432.3,4434.4,4432.3,4434
20090617,141000,4434.2,4438.1,4433.7,4438.1
20090617,141100,4438.45,4440.35,4437.7,4440.25
20090617,141200,4440.15,4440.95,4438.55,4440.9
20090617,141300,4441,4442.6,4439.45,4441.8
20090617,141400,4441.45,4442.8,4439.75,4441.85
20090617,141500,4441.55,4442.3,4439.05,4439.55
20090617,141600,4439.6,4440.6,4428.35,4428.7
20090617,141700,4428.1,4428.55,4423.5,4423.55
20090617,141800,4422.9,4423.5,4420.35,4422.3
20090617,141900,4422.2,4424,4421.9,4423.4
20090617,142000,4423.65,4426.8,4423.55,4426.8
20090617,142100,4427,4432.25,4426.65,4428.25
20090617,142200,4428.75,4429.2,4426.05,4427
20090617,142300,4426.95,4429.75,4416.4,4416.4
20090617,142400,4416.35,4417.6,4412.5,4412.75
20090617,142500,4412.55,4415.8,4410.45,4415.8
20090617,142600,4415.95,4416.4,4413.5,4414.95
20090617,142700,4415.05,4419,4412.4,4412.4
20090617,142800,4412.15,4412.15,4405.3,4405.4
20090617,142900,4405.1,4408.25,4403.85,4407.65
20090617,143000,4406.9,4409.75,4403.05,4409.75
20090617,143100,4410,4412.6,4409.95,4411.6
20090617,143200,4412.05,4412.05,4407.4,4407.75
20090617,143300,4407.9,4407.9,4403.9,4406.5
20090617,143400,4406.45,4410.85,4404.9,4410.85
20090617,143500,4411.55,4413.05,4411.5,4412.3
20090617,143600,4412,4412,4402.9,4404.15
20090617,143700,4405.05,4405.05,4399.2,4400.8
20090617,143800,4400.35,4403.1,4400.2,4402.2
20090617,143900,4402.4,4402.4,4397.7,4397.9
20090617,144000,4397.85,4397.85,4393.95,4396.5
20090617,144100,4397.5,4399.85,4397.45,4399.15
20090617,144200,4399.35,4406.75,4399.15,4405.75
20090617,144300,4406.55,4411.5,4405.25,4411.5
20090617,144400,4411.9,4413.15,4411,4412.7
20090617,144500,4412.75,4417.45,4412.05,4417.45
20090617,144600,4416.05,4418.15,4414.35,4417.3
20090617,144700,4417.2,4417.3,4412.55,4412.55
20090617,144800,4412.4,4412.4,4409.9,4410.5
20090617,144900,4410.4,4413.8,4410.15,4413.05
20090617,145000,4412.8,4413.5,4410.8,4410.95
20090617,145100,4411,4413.15,4411,4412.65
20090617,145200,4412.15,4413.2,4411.55,4411.55
20090617,145300,4411.1,4411.1,4401.35,4401.85
20090617,145400,4402,4402.5,4400.25,4400.25
20090617,145500,4400.15,4400.7,4392.05,4392.7
20090617,145600,4392.05,4393.95,4389.45,4389.65
20090617,145700,4389.55,4390.9,4388,4390.15
20090617,145800,4389.75,4389.75,4385.5,4385.9
20090617,145900,4385.85,4389.2,4385.85,4388.85
20090617,150000,4389.3,4394.85,4388.7,4394.85
20090617,150100,4394.6,4396.05,4392.05,4392.7
20090617,150200,4392.55,4392.75,4388.15,4389.55
20090617,150300,4389.5,4390.25,4383.4,4385.7
20090617,150400,4385.05,4386.5,4377.55,4377.6
20090617,150500,4378.2,4379.5,4374.75,4377.65
20090617,150600,4376.35,4376.55,4373.8,4373.8
20090617,150700,4374.1,4374.1,4366.55,4367.15
20090617,150800,4366.85,4374.5,4366.85,4374.5
20090617,150900,4374.1,4375.4,4373.55,4374.3
20090617,151000,4374.5,4379.65,4374.05,4378.05
20090617,151100,4378.15,4378.65,4374.5,4374.75
20090617,151200,4374.75,4375.45,4369.55,4370.05
20090617,151300,4370.3,4370.3,4363.6,4364.9
20090617,151400,4365.3,4365.3,4361.3,4361.65
20090617,151500,4361.65,4362.15,4357.95,4358.2
20090617,151600,4358.15,4358.15,4351.4,4351.95
20090617,151700,4351.3,4351.9,4348.45,4351.1
20090617,151800,4350.85,4352.05,4345.55,4345.55
20090617,151900,4345.5,4346.35,4342.95,4344.7
20090617,152000,4344.95,4347.15,4343.65,4345.9
20090617,152100,4345.45,4345.45,4339.65,4341.4
20090617,152200,4341.5,4341.5,4333.9,4335.05
20090617,152300,4334.15,4340.5,4333.75,4337.35
20090617,152400,4337.5,4338.55,4335.6,4338.55
20090617,152500,4338.1,4339.2,4336.25,4336.55
20090617,152600,4337.55,4342.6,4337.55,4340.1
20090617,152700,4339.65,4343.4,4339.65,4343.4
20090617,152800,4342.85,4345.85,4342.1,4345.65
20090617,152900,4346.55,4347.6,4345.3,4345.45
20090617,153000,4345.5,4347.4,4343.2,4343.75
20090617,153100,4343.5,4343.5,4342.65,4342.65
20090617,153200,4342.65,4356.15,4342.65,4356.15
20090618,095600,4356.15,4356.15,4339,4352.75
20090618,095700,4352.05,4360.5,4350.3,4358.85
20090618,095800,4359.9,4359.9,4343.15,4343.85
20090618,095900,4342.15,4348.6,4340.65,4347.95
20090618,100000,4348.9,4358.65,4348.9,4358.65
20090618,100100,4358.1,4365.75,4358.1,4363.65
20090618,100200,4363.6,4367.1,4363.6,4366.05
20090618,100300,4366.5,4374.95,4366.1,4374.3
20090618,100400,4373.35,4373.6,4368.25,4368.25
20090618,100500,4368.8,4368.8,4358.4,4358.4
20090618,100600,4359.3,4360.85,4353.45,4360.85
20090618,100700,4360.45,4362.75,4358.45,4358.45
20090618,100800,4357.5,4357.65,4353.75,4353.75
20090618,100900,4354.65,4357.5,4354.65,4357.5
20090618,101000,4357.8,4363.3,4357.8,4363.3
20090618,101100,4363.65,4363.7,4354.25,4354.25
20090618,101200,4354.8,4354.8,4343.75,4347.15
20090618,101300,4347.45,4350.1,4344.7,4350.1
20090618,101400,4350.1,4352.2,4341.55,4342.4
20090618,101500,4341.8,4341.8,4335.15,4337.8
20090618,101600,4337.45,4337.45,4332.25,4335.75
20090618,101700,4336.5,4340.2,4336.5,4337.75
20090618,101800,4337.45,4337.45,4311.35,4311.4
20090618,101900,4312.45,4312.45,4302.2,4306.25
20090618,102000,4306,4310.5,4306,4306.6
20090618,102100,4306.55,4306.55,4296.1,4299.5
20090618,102200,4299.3,4307,4299.3,4307
20090618,102300,4306.65,4313.55,4306.65,4311.95
20090618,102400,4311.35,4315.5,4309.8,4310.45
20090618,102500,4309.7,4309.7,4303.95,4309.55
20090618,102600,4311.15,4320.6,4311.15,4320.2
20090618,102700,4319.75,4320.5,4314.7,4316.35
20090618,102800,4314.7,4315.55,4306.1,4306.1
20090618,102900,4305.15,4315.8,4302.6,4315.8
20090618,103000,4315.75,4324.45,4314.7,4324.45
20090618,103100,4324.7,4328.85,4324.7,4325.2
20090618,103200,4326.2,4333.65,4326.2,4329.1
20090618,103300,4329.3,4330.5,4327,4329.85
20090618,103400,4329.45,4334.9,4327.8,4334.8
20090618,103500,4334.9,4340.35,4334.9,4339.35
20090618,103600,4338.95,4338.95,4336.2,4336.2
20090618,103700,4335.75,4335.85,4332.2,4333.65
20090618,103800,4333.3,4334.35,4326.2,4326.2
20090618,103900,4326.2,4331.05,4325.75,4330.05
20090618,104000,4330.35,4330.35,4320,4320
20090618,104100,4320.4,4326.6,4319.65,4326
20090618,104200,4325.6,4329.65,4325.6,4329.65
20090618,104300,4329.7,4333.8,4329.45,4333.05
20090618,104400,4333.9,4343.55,4332.85,4343.55
20090618,104500,4343.25,4343.25,4337.85,4337.85
20090618,104600,4337.4,4337.4,4332.4,4333.2
20090618,104700,4332.6,4332.95,4330.05,4330.25
20090618,104800,4330.25,4336.85,4329.25,4336
20090618,104900,4336.5,4339.85,4336.5,4339.2
20090618,105000,4338.5,4342.7,4337,4342.7
20090618,105100,4343.2,4350.15,4343.2,4349.95
20090618,105200,4350.3,4352.4,4349.55,4350.6
20090618,105300,4351.4,4351.4,4343.85,4343.85
20090618,105400,4344,4344,4336.9,4337.1
20090618,105500,4337,4341.75,4337,4340.6
20090618,105600,4341.15,4343.15,4340.4,4343.1
20090618,105700,4342.95,4347.45,4342.95,4347.45
20090618,105800,4347.3,4350.8,4345.95,4350.65
20090618,105900,4350.9,4356.5,4350.4,4355.4
20090618,110000,4355.4,4357.4,4354.25,4356.8
20090618,110100,4356.95,4356.95,4351.1,4351.1
20090618,110200,4352.15,4352.25,4348.45,4348.45
20090618,110300,4349.1,4349.1,4344.4,4345.85
20090618,110400,4346,4346,4338.85,4339.7
20090618,110500,4339.55,4342,4338.3,4342
20090618,110600,4341.85,4344.9,4341.85,4343.6
20090618,110700,4343.45,4346.55,4341.1,4346.25
20090618,110800,4346.85,4351.6,4346.85,4348.8
20090618,110900,4348.6,4348.6,4344.6,4344.6
20090618,111000,4344.3,4344.85,4339,4340.5
20090618,111100,4340.35,4341.1,4339.05,4340.45
20090618,111200,4340.9,4343.3,4340.2,4340.3
20090618,111300,4339.9,4339.9,4336.65,4338.85
20090618,111400,4338.8,4338.8,4328.05,4328.05
20090618,111500,4326.1,4326.1,4318.25,4319.6
20090618,111600,4320.2,4327.25,4319.95,4327.25
20090618,111700,4327.3,4328.15,4326.25,4326.8
20090618,111800,4327.1,4332.15,4327,4330.25
20090618,111900,4330.65,4331.15,4324.7,4324.85
20090618,112000,4324.15,4326.45,4322.8,4324.35
20090618,112100,4324.4,4324.95,4316,4318.35
20090618,112200,4318.4,4318.75,4314.55,4314.55
20090618,112300,4314.1,4314.1,4309.7,4313.55
20090618,112400,4313.05,4324.95,4313.05,4324.75
20090618,112500,4325.3,4327.35,4322.95,4322.95
20090618,112600,4321.45,4321.75,4317.95,4319.6
20090618,112700,4319.25,4323.25,4319.25,4321.8
20090618,112800,4321,4324.05,4319.85,4324.05
20090618,112900,4323.6,4327.75,4323.6,4327.75
20090618,113000,4327.85,4329.25,4327.85,4328.25
20090618,113100,4328.3,4332.95,4328.3,4332.6
20090618,113200,4332.5,4332.75,4330.5,4331.3
20090618,113300,4331.8,4332.8,4330.15,4332.8
20090618,113400,4332.55,4332.8,4330.7,4331.45
20090618,113500,4331.45,4331.45,4325.45,4325.75
20090618,113600,4325.6,4325.9,4318.5,4319.65
20090618,113700,4319.35,4324.35,4316.6,4324.35
20090618,113800,4324.05,4326,4322.55,4322.55
20090618,113900,4322.5,4323.65,4319,4319.5
20090618,114000,4319.25,4319.7,4317.7,4318.75
20090618,114100,4318.25,4318.45,4314.4,4315.6
20090618,114200,4315.95,4317.6,4313.9,4317.15
20090618,114300,4317.45,4317.6,4306.95,4306.95
20090618,114400,4306.1,4313.5,4303.8,4310.1
20090618,114500,4310.6,4313.4,4309.95,4311.5
20090618,114600,4311.7,4312,4309.4,4310.1
20090618,114700,4309.9,4313.1,4308.6,4313.1
20090618,114800,4313.3,4318.05,4313.15,4318.05
20090618,114900,4318.3,4319.1,4315.95,4315.95
20090618,115000,4315.15,4323.4,4313.2,4323
20090618,115100,4323.35,4332.8,4323.35,4327.95
20090618,115200,4327.35,4327.75,4323.6,4324.45
20090618,115300,4326,4333.7,4323.6,4333.7
20090618,115400,4332.65,4334,4331.75,4332.45
20090618,115500,4332.65,4335.45,4332.2,4333.4
20090618,115600,4333.35,4333.35,4328.7,4329.55
20090618,115700,4329.6,4329.6,4323.6,4326.65
20090618,115800,4325.4,4327.7,4322.25,4327.55
20090618,115900,4327.75,4332.15,4327.1,4332.15
20090618,120000,4331.9,4333.15,4330.45,4330.7
20090618,120100,4330.6,4342.6,4329.85,4342
20090618,120200,4342.75,4343.3,4339.65,4340.45
20090618,120300,4340.3,4343.65,4340.3,4341.7
20090618,120400,4341.7,4346.6,4341.65,4346.55
20090618,120500,4347.6,4352.45,4346.85,4352
20090618,120600,4351.9,4352,4349.85,4350.95
20090618,120700,4350.9,4351.75,4346.25,4346.25
20090618,120800,4346.7,4351.75,4344.9,4351.25
20090618,120900,4351.55,4352.3,4350.05,4350.15
20090618,121000,4350.65,4353.5,4350.15,4350.8
20090618,121100,4350.6,4350.85,4349.15,4350.1
20090618,121200,4350,4350.1,4348.05,4348.05
20090618,121300,4348.05,4353.8,4347.55,4353.8
20090618,121400,4355.15,4362.05,4355.15,4362.05
20090618,121500,4362.65,4363.85,4361.3,4362.35
20090618,121600,4362.55,4363.55,4360.1,4360.2
20090618,121700,4359.75,4359.9,4356.25,4356.6
20090618,121800,4356.45,4365.45,4355.95,4364.85
20090618,121900,4365.6,4369.3,4365.6,4367.65
20090618,122000,4368.05,4370,4366.15,4366.9
20090618,122100,4366.65,4366.65,4359.8,4362.25
20090618,122200,4361.3,4361.3,4354.9,4356.95
20090618,122300,4357.4,4364.1,4356.85,4360.95
20090618,122400,4361.15,4362.5,4359.65,4362.5
20090618,122500,4362.75,4363.3,4359.15,4359.25
20090618,122600,4358.35,4358.4,4352.8,4353.45
20090618,122700,4352.75,4354.4,4351.25,4354.35
20090618,122800,4352.6,4356.05,4352.6,4355.1
20090618,122900,4355.5,4357.25,4354,4354
20090618,123000,4353.9,4355.55,4352.4,4352.65
20090618,123100,4352.15,4352.15,4345.1,4345.1
20090618,123200,4345.65,4346.8,4343.55,4343.55
20090618,123300,4343,4343,4338.6,4339.85
20090618,123400,4339.6,4342.35,4339,4342.35
20090618,123500,4343,4346.8,4343,4346.45
20090618,123600,4346.4,4347.3,4341.6,4341.8
20090618,123700,4341.55,4341.75,4340.3,4340.3
20090618,123800,4340.2,4341.9,4337.35,4337.35
20090618,123900,4337.8,4340.15,4337.6,4340.1
20090618,124000,4340.1,4343,4339.7,4341.55
20090618,124100,4341.05,4342.25,4339.55,4342.2
20090618,124200,4342.45,4349.6,4342.45,4349.1
20090618,124300,4349.15,4351.05,4349.15,4349.65
20090618,124400,4349.6,4350.85,4347.45,4347.45
20090618,124500,4347.2,4353.3,4346.9,4352.1
20090618,124600,4351.9,4353.7,4351.1,4351.1
20090618,124700,4351.55,4355.65,4351.55,4354.25
20090618,124800,4354.25,4354.6,4350.7,4351.1
20090618,124900,4351.55,4355,4351.55,4352.9
20090618,125000,4352.7,4352.75,4350.8,4350.8
20090618,125100,4350.1,4350.7,4345.65,4345.65
20090618,125200,4345.5,4347.05,4341.7,4342.35
20090618,125300,4342.7,4343.9,4342.35,4342.35
20090618,125400,4342.5,4342.5,4339.3,4339.6
20090618,125500,4339.2,4339.2,4336.1,4336.9
20090618,125600,4337.1,4338.9,4333.4,4333.4
20090618,125700,4332.95,4332.95,4325.75,4325.75
20090618,125800,4326.65,4329.55,4325.95,4329
20090618,125900,4329.6,4331.75,4328.15,4329.3
20090618,130000,4330.3,4334.3,4330.3,4333.3
20090618,130100,4333.6,4334.5,4332.45,4332.85
20090618,130200,4332.15,4335.1,4331.35,4332.7
20090618,130300,4331.9,4332.15,4326,4326.6
20090618,130400,4326.8,4326.9,4317.5,4317.5
20090618,130500,4318.6,4320,4316,4316.75
20090618,130600,4317.4,4323.3,4317.4,4323.15
20090618,130700,4323.75,4324.4,4322.15,4322.4
20090618,130800,4322.05,4322.05,4311.3,4311.3
20090618,130900,4310.8,4310.8,4303.05,4303.9
20090618,131000,4303.6,4303.65,4287.7,4287.75
20090618,131100,4288.2,4288.2,4284.1,4285.25
20090618,131200,4285.25,4287,4279.6,4279.7
20090618,131300,4280.95,4285.1,4278.1,4285.1
20090618,131400,4284.65,4290.4,4284.65,4286.55
20090618,131500,4286.35,4286.35,4281.95,4282
20090618,131600,4281.9,4281.9,4274.95,4274.95
20090618,131700,4275.1,4275.1,4269.45,4269.45
20090618,131800,4268.8,4272.5,4266.95,4271.9
20090618,131900,4271.95,4276.05,4271.65,4275.65
20090618,132000,4275.45,4279.1,4274.4,4276.8
20090618,132100,4275.85,4277.85,4273.25,4273.25
20090618,132200,4272,4273.15,4262.3,4262.45
20090618,132300,4260.15,4263.6,4256.75,4261
20090618,132400,4261.1,4261.1,4247.75,4249.2
20090618,132500,4250.75,4252.3,4248.7,4252.2
20090618,132600,4251.65,4254.8,4249.15,4254.8
20090618,132700,4254.05,4256.95,4253.35,4256.5
20090618,132800,4257.85,4260.65,4257.85,4259.65
20090618,132900,4260.2,4260.2,4257.2,4257.95
20090618,133000,4257.6,4263.25,4257.6,4263
20090618,133100,4263.25,4264.5,4261.5,4264
20090618,133200,4265.35,4270.85,4265.35,4270.75
20090618,133300,4270.75,4272.2,4269.65,4270.45
20090618,133400,4270.25,4271.55,4266.7,4268.05
20090618,133500,4267.6,4267.9,4259.35,4259.35
20090618,133600,4259.05,4259.05,4251.25,4251.25
20090618,133700,4250.4,4250.7,4245.7,4250.45
20090618,133800,4249.75,4252.05,4242.8,4243.3
20090618,133900,4243,4243,4234.1,4234.1
20090618,134000,4234.2,4234.45,4231.75,4232.4
20090618,134100,4232.15,4232.15,4229.8,4231.55
20090618,134200,4232,4237.95,4231.95,4237.95
20090618,134300,4237.15,4237.75,4232.75,4232.75
20090618,134400,4232.75,4235.85,4232.4,4232.4
20090618,134500,4232.25,4233.15,4230,4232.8
20090618,134600,4233.8,4235.8,4233.5,4235.65
20090618,134700,4235.95,4242.45,4235.25,4242.25
20090618,134800,4242.1,4246.7,4242.1,4244.4
20090618,134900,4245.65,4246.7,4240.4,4241.15
20090618,135000,4241.1,4241.1,4236.3,4238.55
20090618,135100,4238.05,4241.2,4236.75,4241.1
20090618,135200,4240.55,4241.5,4237.85,4237.85
20090618,135300,4238.15,4238.15,4229.3,4229.3
20090618,135400,4228.8,4230.2,4222.25,4229.7
20090618,135500,4229.9,4239.35,4229.2,4239.35
20090618,135600,4239.15,4243.9,4239.15,4243.25
20090618,135700,4241.5,4249.4,4241.3,4249.4
20090618,135800,4249.75,4251.35,4247.85,4251
20090618,135900,4251.2,4252.05,4249.3,4250.75
20090618,140000,4251.4,4252.4,4239.1,4239.1
20090618,140100,4239.55,4239.55,4230.75,4231.15
20090618,140200,4231.9,4233.25,4230.45,4230.65
20090618,140300,4230.9,4235.1,4230.9,4234.4
20090618,140400,4233.8,4242.7,4233.3,4242.7
20090618,140500,4241.85,4246.1,4241.8,4245.8
20090618,140600,4245.6,4245.6,4239.8,4240.1
20090618,140700,4239.55,4240.8,4237.5,4237.75
20090618,140800,4236.5,4239.05,4235.05,4238.7
20090618,140900,4238.25,4247.65,4238.25,4247.65
20090618,141000,4247.4,4252.4,4244.95,4252.15
20090618,141100,4251.5,4256.35,4251.5,4256.35
20090618,141200,4256.25,4263.75,4255.85,4263.75
20090618,141300,4263.5,4264.75,4262.6,4262.6
20090618,141400,4262.55,4262.55,4255.8,4257.15
20090618,141500,4257.05,4257.9,4252.8,4252.8
20090618,141600,4253.85,4256.75,4252.75,4256.6
20090618,141700,4256.15,4263.15,4256.15,4263.15
20090618,141800,4262.95,4262.95,4255.3,4256.35
20090618,141900,4256.1,4260.95,4255.55,4260.95
20090618,142000,4261.1,4263.05,4258.95,4259.3
20090618,142100,4259.65,4261.65,4257.2,4261.65
20090618,142200,4261.7,4265.4,4258.95,4259
20090618,142300,4258.7,4258.75,4254.65,4255.45
20090618,142400,4252.85,4254.2,4251.9,4254
20090618,142500,4253.35,4256.8,4250.6,4256.8
20090618,142600,4257.15,4258.1,4254.55,4254.6
20090618,142700,4255.4,4262.25,4255,4261.35
20090618,142800,4261.5,4263.85,4260.1,4263.85
20090618,142900,4263.55,4264.25,4260.75,4263.75
20090618,143000,4263.35,4272.55,4262.9,4272.55
20090618,143100,4272.1,4281.65,4272.1,4281.65
20090618,143200,4282,4283.7,4279.2,4283.7
20090618,143300,4282.95,4288.65,4281.15,4281.15
20090618,143400,4281.8,4281.8,4272.05,4272.25
20090618,143500,4272.3,4272.3,4269,4269
20090618,143600,4269.25,4271.15,4266.8,4269.5
20090618,143700,4268.4,4271,4268.4,4268.8
20090618,143800,4266.7,4266.7,4259.6,4260.4
20090618,143900,4259.7,4261.55,4257.05,4260.6
20090618,144000,4260.85,4261.6,4251.65,4252.95
20090618,144100,4253.15,4260.25,4253.15,4259.95
20090618,144200,4258.8,4260.5,4257.15,4259.6
20090618,144300,4259.4,4265.6,4257.75,4265.6
20090618,144400,4265.65,4272.75,4265.65,4271.65
20090618,144500,4271.15,4273.9,4270.4,4273.15
20090618,144600,4272.6,4274.7,4268.95,4269.4
20090618,144700,4269.35,4269.35,4264.7,4267
20090618,144800,4267.05,4267.05,4258.8,4259.4
20090618,144900,4258.4,4260.15,4252.05,4252.05
20090618,145000,4252.25,4254.4,4251.3,4254.05
20090618,145100,4253.75,4255,4252,4254.15
20090618,145200,4254.85,4259.9,4252.75,4259.85
20090618,145300,4259.05,4263.3,4259.05,4262.75
20090618,145400,4261.65,4261.65,4259.55,4261.15
20090618,145500,4260.85,4260.85,4255.1,4256.3
20090618,145600,4256.1,4256.8,4248.25,4248.25
20090618,145700,4247.7,4247.7,4241.35,4242.1
20090618,145800,4242.1,4242.4,4233.85,4235
20090618,145900,4233.45,4233.45,4227.4,4229.9
20090618,150000,4229.45,4237.65,4228.9,4237.65
20090618,150100,4237.2,4240.9,4236.55,4240.8
20090618,150200,4240.85,4244.1,4238.7,4240.8
20090618,150300,4240.2,4244.05,4237.65,4242.15
20090618,150400,4242.05,4257.2,4241.5,4254.8
20090618,150500,4255.3,4255.3,4251.85,4252.45
20090618,150600,4252.2,4252.2,4245.85,4247.25
20090618,150700,4248.05,4248.05,4241.55,4245.95
20090618,150800,4245.15,4245.15,4238.5,4240.05
20090618,150900,4239.3,4248.45,4237.8,4247.6
20090618,151000,4248.5,4248.8,4245.7,4246.75
20090618,151100,4246.5,4248.2,4243.05,4248.2
20090618,151200,4248.55,4249.65,4246.85,4246.85
20090618,151300,4246.75,4250.95,4242.95,4250.6
20090618,151400,4250.1,4259.1,4247.55,4259.1
20090618,151500,4258.65,4258.65,4252.35,4253.7
20090618,151600,4253.85,4257.1,4250.2,4256.25
20090618,151700,4255.95,4255.95,4252.45,4254.95
20090618,151800,4254.55,4254.55,4250.65,4251.25
20090618,151900,4250.35,4251.8,4248.55,4250.9
20090618,152000,4250.6,4255.25,4246.9,4254.65
20090618,152100,4254.25,4257.9,4252.85,4257.5
20090618,152200,4257.15,4263.3,4256.2,4262.1
20090618,152300,4261.9,4261.9,4258.95,4259.25
20090618,152400,4259.7,4260.3,4255.05,4255.05
20090618,152500,4254.9,4255.6,4252.1,4252.5
20090618,152600,4252.05,4253.9,4250.95,4253.25
20090618,152700,4252.85,4257.3,4252,4257.3
20090618,152800,4257.2,4260.6,4256.55,4260.6
20090618,152900,4260.4,4261.7,4259.45,4260.9
20090618,153000,4261.25,4265.65,4260.45,4265.65
20090618,153100,4265.95,4265.95,4251.4,4251.4
20090619,095600,4251.4,4311,4251.4,4307.1
20090619,095700,4302.6,4302.6,4295.5,4297.55
20090619,095800,4296.35,4299.2,4289.8,4289.8
20090619,095900,4290.75,4291.25,4287.05,4291.05
20090619,100000,4293,4302.6,4292.7,4302.6
20090619,100100,4302.2,4303.45,4283.6,4283.6
20090619,100200,4282.2,4282.35,4275,4280.05
20090619,100300,4279.75,4280.6,4272.95,4274.35
20090619,100400,4274.55,4279.65,4274.25,4279.3
20090619,100500,4279.55,4286.95,4279.55,4286.85
20090619,100600,4287.45,4288.6,4285.8,4287.25
20090619,100700,4287,4289.8,4283.95,4283.95
20090619,100800,4283.5,4287.45,4281.15,4287.35
20090619,100900,4287.6,4291.55,4285.4,4291.55
20090619,101000,4290.95,4296.8,4290.75,4296.8
20090619,101100,4296.7,4297.65,4294.65,4297.65
20090619,101200,4297.95,4302.15,4297.95,4300.85
20090619,101300,4301.25,4301.35,4297.3,4297.75
20090619,101400,4297.65,4301.3,4297.25,4297.95
20090619,101500,4297.95,4297.95,4294.2,4294.2
20090619,101600,4293.75,4297.2,4293.05,4296.6
20090619,101700,4296.95,4300.2,4296.4,4300.2
20090619,101800,4300.45,4307.75,4299.6,4307.75
20090619,101900,4308,4308.7,4306.2,4307.3
20090619,102000,4307.35,4307.35,4303.3,4306.1
20090619,102100,4306.25,4308.9,4306.1,4306.75
20090619,102200,4307.25,4308.2,4303.5,4303.6
20090619,102300,4302.7,4303.8,4297.5,4297.5
20090619,102400,4297.15,4297.15,4291.65,4292.1
20090619,102500,4293,4293.5,4290.05,4290.8
20090619,102600,4291.2,4296.3,4291.2,4295
20090619,102700,4294.75,4295.1,4293.5,4294.65
20090619,102800,4294.4,4295.95,4293.5,4293.5
20090619,102900,4292.85,4293.05,4284.85,4284.85
20090619,103000,4284.85,4284.85,4281.9,4283.65
20090619,103100,4284.05,4289.6,4284.05,4289.5
20090619,103200,4290.3,4291.8,4285.75,4286.95
20090619,103300,4287.55,4287.9,4276.55,4276.75
20090619,103400,4277.15,4277.9,4274.85,4275.85
20090619,103500,4275.9,4275.9,4265.65,4265.65
20090619,103600,4265.45,4270.15,4265.05,4270.15
20090619,103700,4270.35,4273.95,4270.35,4272.15
20090619,103800,4272.55,4274.15,4270.3,4270.75
20090619,103900,4270.6,4270.6,4264.6,4264.9
20090619,104000,4263.85,4263.9,4257.45,4259.85
20090619,104100,4259.7,4260.35,4257.5,4259
20090619,104200,4259.05,4266.25,4258.7,4266
20090619,104300,4266.5,4267,4263.85,4264.85
20090619,104400,4263.75,4264.45,4261.5,4262.55
20090619,104500,4262.85,4267.05,4262.35,4266.85
20090619,104600,4267.4,4268.25,4266.5,4266.85
20090619,104700,4267.1,4269.95,4265.9,4269.95
20090619,104800,4269.5,4270.05,4267.6,4269.15
20090619,104900,4268.65,4269.3,4266.8,4266.8
20090619,105000,4266.45,4266.6,4261.95,4261.95
20090619,105100,4261.9,4261.9,4257,4257.4
20090619,105200,4257.95,4257.95,4253.05,4255.9
20090619,105300,4255.9,4261.75,4255.65,4261.75
20090619,105400,4262.05,4269.45,4262.05,4269.45
20090619,105500,4269.75,4270.45,4266.95,4267.1
20090619,105600,4267.5,4268.1,4265.1,4267.55
20090619,105700,4267.8,4272.75,4267.45,4272.4
20090619,105800,4272.7,4277.05,4272.5,4277.05
20090619,105900,4277.15,4278.25,4276.35,4277.75
20090619,110000,4277.9,4278.3,4276.2,4277
20090619,110100,4276.9,4284.7,4276.9,4284.4
20090619,110200,4285,4285.55,4282.95,4282.95
20090619,110300,4282.4,4283.9,4280.65,4283.9
20090619,110400,4283.95,4284.9,4282.85,4284.6
20090619,110500,4284.75,4286.95,4284.4,4284.4
20090619,110600,4284.45,4284.8,4280.65,4280.65
20090619,110700,4280.7,4280.7,4276.4,4276.4
20090619,110800,4276.65,4279.75,4276.05,4279.75
20090619,110900,4279.05,4281.35,4277.9,4281.35
20090619,111000,4281.35,4285.8,4281.15,4285.8
20090619,111100,4285.8,4292,4284.15,4292
20090619,111200,4291.65,4293.45,4289.2,4289.3
20090619,111300,4289.55,4289.75,4286.8,4289.75
20090619,111400,4290,4296,4290,4294.45
20090619,111500,4293.95,4293.95,4291.7,4292.9
20090619,111600,4292.8,4296.7,4292.8,4296.45
20090619,111700,4295.9,4296.7,4295.75,4296.05
20090619,111800,4296.2,4296.65,4293.15,4293.35
20090619,111900,4292.7,4292.7,4290.45,4291.65
20090619,112000,4290.9,4291.05,4283.8,4283.8
20090619,112100,4282.95,4286.35,4282.1,4286.35
20090619,112200,4286.4,4289.55,4286.4,4289.3
20090619,112300,4289.55,4289.55,4286.75,4287.65
20090619,112400,4287.35,4289.35,4287.3,4288.5
20090619,112500,4288.95,4289.15,4285.8,4285.8
20090619,112600,4285.75,4285.75,4283,4283.1
20090619,112700,4282.85,4283.05,4281.15,4282.85
20090619,112800,4283.25,4286.9,4283.05,4286.45
20090619,112900,4286.75,4287.3,4286.2,4286.8
20090619,113000,4286.6,4287.2,4286,4286.5
20090619,113100,4286.5,4291.15,4286.5,4291.1
20090619,113200,4290.95,4291.8,4290.55,4290.75
20090619,113300,4290.75,4291.45,4289.35,4289.35
20090619,113400,4289.5,4289.5,4283.05,4283.95
20090619,113500,4284.05,4285.7,4278.3,4278.55
20090619,113600,4277.6,4278.85,4276.75,4277.2
20090619,113700,4277.4,4280.1,4277.4,4277.75
20090619,113800,4278.25,4279.2,4276.55,4277.1
20090619,113900,4277.4,4279.05,4276.3,4279
20090619,114000,4279.2,4282.1,4279.2,4282.1
20090619,114100,4282.15,4283.3,4281.35,4283
20090619,114200,4282.85,4283.25,4280.75,4280.75
20090619,114300,4280.8,4281.15,4279.15,4279.5
20090619,114400,4278.95,4279.05,4274.4,4275.9
20090619,114500,4275.55,4276.6,4275.5,4276.15
20090619,114600,4276.5,4277.95,4276.25,4277.95
20090619,114700,4277.9,4281.15,4277.45,4281.15
20090619,114800,4281.15,4282.45,4280.55,4282.05
20090619,114900,4282.1,4285.9,4282.1,4285.9
20090619,115000,4286.05,4288.15,4286.05,4288.15
20090619,115100,4288.45,4289.85,4287.1,4289.85
20090619,115200,4290.4,4290.9,4287.65,4287.65
20090619,115300,4287.15,4287.6,4285.6,4286
20090619,115400,4285.95,4289.15,4285.85,4289.15
20090619,115500,4288.7,4290.3,4288.45,4288.6
20090619,115600,4289.55,4293.7,4289.55,4293.65
20090619,115700,4293.9,4295.85,4293.9,4294.55
20090619,115800,4294.7,4294.7,4292.6,4292.6
20090619,115900,4292.65,4294,4292.45,4294
20090619,120000,4294.45,4297.4,4294.45,4296.15
20090619,120100,4295.95,4296.55,4292.35,4292.35
20090619,120200,4292.55,4293.35,4291.75,4292.9
20090619,120300,4292.9,4293.55,4291,4293.55
20090619,120400,4293.5,4296,4293.45,4295.45
20090619,120500,4295.55,4296.3,4293.85,4295.2
20090619,120600,4295.4,4299.5,4294.95,4299.5
20090619,120700,4299.6,4302.8,4299.4,4302.8
20090619,120800,4302.5,4304.6,4302.5,4304.05
20090619,120900,4304.7,4304.85,4302.55,4303.95
20090619,121000,4303.55,4303.95,4298.65,4298.65
20090619,121100,4298.85,4298.85,4295.85,4297.25
20090619,121200,4297.9,4298.25,4294.7,4294.9
20090619,121300,4294.65,4297.45,4294.45,4297.45
20090619,121400,4297.45,4300.6,4297.45,4300.6
20090619,121500,4300.25,4301.8,4299.85,4300.7
20090619,121600,4300.75,4303.9,4300.75,4302.9
20090619,121700,4301.6,4303.7,4301.6,4302.2
20090619,121800,4301.65,4302.05,4299.35,4299.7
20090619,121900,4299.15,4299.85,4297.95,4298.1
20090619,122000,4297.5,4299.25,4297,4299.15
20090619,122100,4298.85,4299.45,4294.6,4295
20090619,122200,4295.1,4297.2,4294.15,4296.95
20090619,122300,4296.9,4297.35,4295.95,4297
20090619,122400,4296,4297.2,4295.7,4296.6
20090619,122500,4296.8,4297.85,4294.8,4297.75
20090619,122600,4297.85,4297.85,4295.8,4296.4
20090619,122700,4296.35,4296.35,4293.95,4295.7
20090619,122800,4296.2,4297.95,4295.85,4296.8
20090619,122900,4296.65,4297,4295.3,4296.5
20090619,123000,4296.75,4300.85,4296.3,4300.7
20090619,123100,4301.15,4304.3,4301.15,4303.55
20090619,123200,4303.45,4304.25,4299.9,4301.2
20090619,123300,4301.05,4301.35,4300.15,4301
20090619,123400,4300.55,4301.6,4297.2,4297.55
20090619,123500,4298.25,4302.3,4297.85,4301.1
20090619,123600,4299.7,4302.25,4299.7,4301.25
20090619,123700,4300.85,4301.6,4293.2,4293.35
20090619,123800,4292.2,4292.55,4288.4,4288.75
20090619,123900,4289.25,4289.55,4278.05,4278.1
20090619,124000,4276.65,4276.65,4273.65,4274.85
20090619,124100,4274,4274.95,4265.75,4267.3
20090619,124200,4268.35,4275.5,4267.9,4275.5
20090619,124300,4275.65,4276.55,4274.1,4274.1
20090619,124400,4274.7,4279.55,4274.7,4279.55
20090619,124500,4279.3,4281.95,4278.9,4279.05
20090619,124600,4279.85,4281.5,4278.4,4281.2
20090619,124700,4280.3,4280.85,4269.4,4269.4
20090619,124800,4269.55,4270.5,4266.95,4269.1
20090619,124900,4268.45,4272.75,4268.45,4272.3
20090619,125000,4273.2,4275.3,4272.75,4273.15
20090619,125100,4272.6,4272.85,4265.65,4265.65
20090619,125200,4266.2,4267.8,4262.85,4262.85
20090619,125300,4263.25,4263.25,4257.7,4257.8
20090619,125400,4257,4258.3,4253.9,4258.3
20090619,125500,4258.1,4261.2,4258.1,4261.05
20090619,125600,4260.2,4261.75,4257.4,4257.4
20090619,125700,4257.7,4260.3,4257.7,4260.3
20090619,125800,4260.4,4263.05,4259.5,4263.05
20090619,125900,4263.05,4264.5,4262.35,4264.5
20090619,130000,4264.5,4266.2,4263.85,4264.95
20090619,130100,4265.3,4267.3,4265.3,4267.3
20090619,130200,4267.65,4269.5,4267.65,4269.5
20090619,130300,4269.35,4271.85,4269.35,4269.7
20090619,130400,4269.75,4269.75,4267.25,4267.25
20090619,130500,4267.2,4267.2,4264.15,4264.55
20090619,130600,4264.65,4268,4264.65,4266.1
20090619,130700,4266.3,4267.7,4265.55,4266.85
20090619,130800,4266.5,4267.4,4263.65,4265.65
20090619,130900,4265.1,4268.2,4265.1,4268.2
20090619,131000,4268.9,4272.7,4268.9,4272.65
20090619,131100,4272.35,4275.6,4272.35,4274.7
20090619,131200,4274.4,4275.2,4274.05,4274.45
20090619,131300,4274.45,4275.5,4267.85,4268.05
20090619,131400,4268.55,4270.2,4268.55,4269.4
20090619,131500,4269.35,4272.15,4269.05,4271.8
20090619,131600,4271.8,4274.9,4271.8,4272.9
20090619,131700,4273.6,4274.2,4271.7,4272
20090619,131800,4272.1,4272.1,4270.8,4271.25
20090619,131900,4271.2,4271.5,4270.6,4271.25
20090619,132000,4271.3,4271.3,4269.45,4269.95
20090619,132100,4270,4271.15,4267.9,4268.05
20090619,132200,4268.2,4268.2,4259.05,4259.05
20090619,132300,4259.45,4259.7,4253.6,4253.95
20090619,132400,4253.15,4256.4,4252.7,4255.6
20090619,132500,4256,4256.45,4252.95,4255.15
20090619,132600,4254.9,4257.7,4251,4251.75
20090619,132700,4252.1,4252.45,4241.85,4242.1
20090619,132800,4242.25,4242.25,4236,4236
20090619,132900,4236,4236.4,4232.4,4233.85
20090619,133000,4233.4,4238.15,4232.85,4238
20090619,133100,4237.9,4246.85,4237.9,4246.3
20090619,133200,4245.9,4247.35,4241.25,4241.25
20090619,133300,4242.15,4242.15,4228.8,4228.8
20090619,133400,4228.7,4231,4226.8,4230.4
20090619,133500,4230.65,4232.25,4229.35,4229.35
20090619,133600,4229.8,4230.5,4220.4,4220.45
20090619,133700,4220.8,4222.45,4218.05,4218.4
20090619,133800,4217.65,4218.75,4215.5,4215.65
20090619,133900,4215.5,4215.5,4207.2,4207.35
20090619,134000,4208.05,4214,4208.05,4214
20090619,134100,4213.15,4218.1,4213.15,4217.8
20090619,134200,4218.1,4220.95,4217.45,4220.15
20090619,134300,4219.8,4224.2,4219.1,4224.2
20090619,134400,4223.45,4228,4222.1,4227.65
20090619,134500,4227.35,4227.9,4222.2,4223.05
20090619,134600,4223,4223,4215.55,4215.55
20090619,134700,4216.15,4222.5,4216.15,4221.3
20090619,134800,4221.45,4227.6,4220.55,4227.05
20090619,134900,4226.6,4228.6,4226,4226.5
20090619,135000,4225.6,4228,4225.4,4226.15
20090619,135100,4225.85,4232.3,4225.8,4232.3
20090619,135200,4232.75,4235.25,4232.7,4234.1
20090619,135300,4234.55,4237.75,4234.45,4237.15
20090619,135400,4237.4,4240.85,4235.9,4235.9
20090619,135500,4235.65,4235.75,4231.8,4231.8
20090619,135600,4232.2,4232.3,4227.3,4227.3
20090619,135700,4227.05,4228.95,4226.35,4227.35
20090619,135800,4227.65,4228.2,4226.1,4227.1
20090619,135900,4227,4229.7,4226.95,4228.8
20090619,140000,4229.15,4233.2,4227.7,4233.2
20090619,140100,4233,4236.6,4232.85,4236.15
20090619,140200,4236.1,4237.5,4235.95,4237.3
20090619,140300,4237.1,4239.2,4235.75,4237.95
20090619,140400,4237.95,4241.1,4237.95,4240.85
20090619,140500,4240,4245.15,4240,4244.4
20090619,140600,4244.45,4248.8,4244.45,4248.8
20090619,140700,4248.9,4249.4,4243.45,4244.2
20090619,140800,4243.7,4243.7,4239.25,4240.25
20090619,140900,4240.1,4241,4238.4,4240.5
20090619,141000,4241.05,4248.7,4240.85,4247.6
20090619,141100,4247.9,4249.25,4244.55,4244.8
20090619,141200,4244.35,4244.9,4239.1,4239.1
20090619,141300,4238.5,4238.5,4232.9,4235.05
20090619,141400,4235.2,4237.1,4234.65,4235.8
20090619,141500,4236.05,4238.85,4233.7,4238.3
20090619,141600,4238.1,4243.25,4238.1,4243
20090619,141700,4243.1,4243.3,4237.65,4237.65
20090619,141800,4237.6,4239,4235.5,4238.65
20090619,141900,4238.2,4238.45,4236.6,4238.1
20090619,142000,4238.15,4240.7,4238.05,4240.3
20090619,142100,4240.75,4243.9,4239.9,4243.9
20090619,142200,4243.6,4246.5,4243.6,4244.8
20090619,142300,4244.35,4244.8,4237.45,4239.55
20090619,142400,4239.65,4243.45,4239.1,4243.45
20090619,142500,4243.15,4249.95,4243.15,4248.7
20090619,142600,4248.25,4249.45,4247.4,4249.35
20090619,142700,4250.1,4255.2,4249.45,4254.5
20090619,142800,4254.5,4254.5,4250.05,4250.05
20090619,142900,4249.6,4249.6,4240,4240.7
20090619,143000,4240.8,4242.35,4240.1,4241.4
20090619,143100,4241.75,4242.15,4239.5,4241.95
20090619,143200,4242.05,4243.45,4241.75,4243.45
20090619,143300,4243.8,4248.2,4243.8,4247.25
20090619,143400,4247.25,4250.1,4246.7,4246.7
20090619,143500,4246.9,4247.4,4239.65,4240.15
20090619,143600,4239.6,4240.35,4235,4235
20090619,143700,4234.4,4234.4,4225.4,4225.9
20090619,143800,4225.75,4229.85,4223.7,4229.65
20090619,143900,4229.2,4232.1,4228.8,4230.9
20090619,144000,4231.45,4231.45,4228.25,4229.05
20090619,144100,4228.95,4228.95,4219.5,4219.5
20090619,144200,4219.7,4220.95,4214.95,4220.4
20090619,144300,4220.4,4225.85,4220.4,4225
20090619,144400,4225.55,4234,4225.55,4231.45
20090619,144500,4230.85,4235.5,4230.85,4235.15
20090619,144600,4235.4,4251.95,4234.65,4251.95
20090619,144700,4251.9,4265.5,4250.95,4265.5
20090619,144800,4265.55,4266.2,4258.25,4258.95
20090619,144900,4258.35,4275.5,4256.65,4275.5
20090619,145000,4276.4,4277.7,4273.45,4277.7
20090619,145100,4276.45,4279.65,4270.5,4270.9
20090619,145200,4271.8,4271.8,4266.2,4266.95
20090619,145300,4264.95,4267.1,4262.05,4267.1
20090619,145400,4267.85,4281.15,4267.85,4281.15
20090619,145500,4281.6,4289.15,4281.6,4286.2
20090619,145600,4285.7,4286.25,4281.8,4283.2
20090619,145700,4283.45,4285.15,4282.55,4282.6
20090619,145800,4282.4,4296,4282.4,4296
20090619,145900,4296.35,4301.85,4296.35,4298.45
20090619,150000,4298.65,4307.6,4298.65,4306.05
20090619,150100,4306.5,4306.65,4302.25,4302.25
20090619,150200,4301.9,4309.25,4301.5,4308.65
20090619,150300,4307,4307,4295.65,4295.65
20090619,150400,4295.9,4301,4295.9,4299.5
20090619,150500,4300.85,4302.45,4298.05,4298.05
20090619,150600,4299.25,4305.3,4298.5,4299.45
20090619,150700,4299.95,4301.2,4298.2,4300.4
20090619,150800,4300.9,4309.3,4300.55,4309.3
20090619,150900,4309.75,4310.2,4305.15,4305.15
20090619,151000,4305.9,4310.45,4305.5,4307.9
20090619,151100,4307.9,4312.1,4307.45,4312.05
20090619,151200,4310.9,4315.85,4310.8,4315.85
20090619,151300,4314.4,4317,4313,4315.7
20090619,151400,4315.75,4319.65,4315.55,4319.65
20090619,151500,4319.55,4320.95,4319.55,4319.9
20090619,151600,4318.9,4318.9,4315,4315.45
20090619,151700,4314.6,4315.1,4311.8,4315.1
20090619,151800,4315.75,4318.75,4315.75,4317.4
20090619,151900,4318.2,4323.75,4318.2,4323.25
20090619,152000,4322.9,4322.9,4318.4,4319.85
20090619,152100,4321.3,4322.4,4318.85,4322.15
20090619,152200,4322.5,4324.95,4322.3,4323.35
20090619,152300,4322.65,4323.35,4319.85,4320.1
20090619,152400,4319.6,4320.45,4316.8,4317
20090619,152500,4317,4318.15,4315.6,4315.6
20090619,152600,4315.9,4315.9,4312.25,4312.7
20090619,152700,4313.15,4316.65,4312.55,4316.55
20090619,152800,4316.7,4317.6,4315,4316.7
20090619,152900,4317.15,4317.8,4312.05,4312.9
20090619,153000,4312.8,4314.1,4311.95,4313.7
20090619,153100,4313.85,4313.85,4313.1,4313.1
20090619,153200,4313.1,4313.6,4313.1,4313.6
end of data