Nifty Intraday (Week) Data - 22 Jun 2009 to 26 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 22 to 26 Jun 2009 :

csv format with headers ----->>>>>
date,time,open,high,low,close
from :
20090622,095600,4314.05,4350.8,4314.05,4338.15
20090622,095700,4338.25,4340.5,4336.4,4338.2
20090622,095800,4337.9,4337.9,4327.05,4327.05
20090622,095900,4326.05,4329.05,4324.05,4326.9
20090622,100000,4328.2,4328.2,4323.8,4327.9
20090622,100100,4328.25,4333.25,4328.25,4333.25
20090622,100200,4334.3,4335.45,4332.6,4334.8
20090622,100300,4334.95,4338.9,4334.55,4338.55
20090622,100400,4338.1,4341.1,4338.05,4340
20090622,100500,4340.15,4340.2,4335.45,4335.45
20090622,100600,4335.2,4335.8,4326.65,4327.35
20090622,100700,4327.55,4327.6,4319.5,4322.05
20090622,100800,4322.45,4323.05,4319.55,4322.25
20090622,100900,4323.4,4327.7,4323.4,4326.1
20090622,101000,4325.65,4330.05,4325.65,4330
20090622,101100,4330.6,4332.15,4329.8,4332
20090622,101200,4331.8,4331.8,4327.95,4328.15
20090622,101300,4328.2,4330.05,4328.1,4329.8
20090622,101400,4329.85,4332.95,4328.15,4332.95
20090622,101500,4332.5,4335.15,4332.5,4334.5
20090622,101600,4333.9,4336.55,4333.65,4334.05
20090622,101700,4333.75,4333.95,4332,4332.5
20090622,101800,4332.65,4333.4,4327.8,4327.8
20090622,101900,4327.2,4330.85,4327.2,4327.25
20090622,102000,4326.9,4328.55,4325,4325.25
20090622,102100,4325.3,4326.4,4319.35,4320.1
20090622,102200,4320.65,4321.15,4317.15,4317.15
20090622,102300,4317.45,4317.45,4312.7,4313.6
20090622,102400,4314.15,4321.05,4313.6,4320.7
20090622,102500,4321,4323.1,4320.75,4323.05
20090622,102600,4323.3,4323.3,4319.6,4319.95
20090622,102700,4320.15,4320.15,4313,4313.3
20090622,102800,4313.75,4314.55,4311.95,4312.35
20090622,102900,4312.2,4312.2,4294.2,4294.8
20090622,103000,4294.85,4302.2,4294.4,4302.2
20090622,103100,4300.95,4304.05,4299.95,4304.05
20090622,103200,4304.1,4305.75,4302,4302.6
20090622,103300,4303.05,4305.3,4298.1,4298.55
20090622,103400,4298.25,4302.95,4296.45,4302.95
20090622,103500,4302.75,4307.8,4302.75,4307.8
20090622,103600,4307.6,4312.5,4307.35,4311.65
20090622,103700,4311.3,4312.75,4309.95,4312.75
20090622,103800,4313.1,4313.1,4307.5,4308.4
20090622,103900,4308.75,4309.65,4308.5,4309.4
20090622,104000,4309.3,4311,4309.15,4310.95
20090622,104100,4311.05,4313.85,4310.85,4313.35
20090622,104200,4314.2,4317.05,4313.75,4316.45
20090622,104300,4316.8,4318.9,4316.4,4318.9
20090622,104400,4318.85,4319.1,4316.45,4318.4
20090622,104500,4319.25,4320.75,4318.3,4320.75
20090622,104600,4320.85,4323.6,4320.75,4323.05
20090622,104700,4322.5,4323.05,4321.65,4321.8
20090622,104800,4321.8,4324.7,4321.8,4324.4
20090622,104900,4324.35,4326.7,4323.6,4326.55
20090622,105000,4326.55,4327.35,4325.85,4327.1
20090622,105100,4327.25,4329.95,4327,4329.95
20090622,105200,4330.1,4330.1,4327.15,4327.15
20090622,105300,4326.6,4327.35,4325.75,4327.15
20090622,105400,4327.55,4327.55,4325.2,4326.65
20090622,105500,4327,4329.85,4326.75,4329.65
20090622,105600,4329.6,4329.6,4326.1,4326.1
20090622,105700,4325.8,4325.9,4322.8,4322.8
20090622,105800,4323.05,4324.2,4321.65,4323.5
20090622,105900,4322.7,4325.15,4322.65,4324.1
20090622,110000,4324.4,4329.2,4323.8,4329.1
20090622,110100,4328.9,4332.25,4328.9,4332.1
20090622,110200,4332.5,4334.7,4332.1,4333.25
20090622,110300,4333.95,4333.95,4331.9,4332.05
20090622,110400,4332.05,4332.6,4330.05,4330.05
20090622,110500,4329.85,4330,4328.85,4329.15
20090622,110600,4329.1,4329.1,4326.6,4327
20090622,110700,4327.05,4327.1,4324.95,4324.95
20090622,110800,4324.95,4324.95,4321.25,4321.5
20090622,110900,4321.4,4321.4,4319.3,4320.1
20090622,111000,4320.15,4322.75,4319.95,4322.75
20090622,111100,4323.1,4324.3,4322.95,4322.95
20090622,111200,4322.65,4322.65,4320.55,4320.95
20090622,111300,4321.35,4322.45,4320.15,4322.45
20090622,111400,4322.5,4325.3,4322.5,4324.75
20090622,111500,4325.05,4327.45,4324.75,4327.45
20090622,111600,4327.45,4329.2,4327.05,4328.9
20090622,111700,4328.65,4333.8,4328.65,4333.3
20090622,111800,4333.3,4333.65,4331.8,4333.55
20090622,111900,4333.2,4333.2,4331.5,4332
20090622,112000,4332.25,4332.3,4330.85,4330.85
20090622,112100,4330.45,4330.85,4327.3,4327.5
20090622,112200,4327.25,4328.05,4326.35,4327.6
20090622,112300,4328.05,4331,4327.4,4330.55
20090622,112400,4330.75,4331.45,4330,4330
20090622,112500,4330.45,4331.5,4329.9,4331.5
20090622,112600,4331.8,4336.7,4331.8,4336.65
20090622,112700,4337.1,4339.6,4336.65,4336.65
20090622,112800,4337.5,4338.1,4332.6,4333.05
20090622,112900,4333.5,4333.5,4330,4331.5
20090622,113000,4330.55,4331,4324.5,4324.5
20090622,113100,4324.6,4326.35,4323.9,4326.25
20090622,113200,4326.25,4326.25,4323.45,4324.1
20090622,113300,4323.9,4325.1,4323.9,4324.1
20090622,113400,4324.05,4326.3,4323.75,4326
20090622,113500,4325.85,4327.7,4325.45,4327.7
20090622,113600,4328.1,4329.3,4327.5,4328.7
20090622,113700,4328.55,4330.65,4328.35,4330.35
20090622,113800,4330.75,4332.2,4330.75,4332.05
20090622,113900,4331.95,4334,4331.95,4333.9
20090622,114000,4333.9,4337.8,4333.85,4337.55
20090622,114100,4337.45,4337.75,4335,4335
20090622,114200,4335.3,4336.25,4332.85,4333.15
20090622,114300,4332.8,4333.55,4332,4332.3
20090622,114400,4332.8,4335,4332.65,4334.35
20090622,114500,4334.4,4335.95,4334.4,4335.95
20090622,114600,4335.35,4335.5,4330.55,4330.55
20090622,114700,4330.15,4331.35,4328.95,4330.8
20090622,114800,4331.35,4331.65,4330.6,4330.95
20090622,114900,4330.75,4330.75,4328,4329.65
20090622,115000,4329.65,4329.65,4325.55,4325.55
20090622,115100,4325.65,4327.1,4325.65,4325.65
20090622,115200,4325.6,4325.7,4323.25,4323.25
20090622,115300,4322.7,4322.7,4313.75,4314.1
20090622,115400,4314.15,4314.15,4310.45,4312.8
20090622,115500,4312.6,4317.85,4312.4,4317.1
20090622,115600,4317.1,4318.5,4315.15,4315.15
20090622,115700,4315.2,4315.2,4312.45,4312.6
20090622,115800,4312.5,4312.5,4306.95,4308.25
20090622,115900,4308.4,4313.25,4307.45,4313.25
20090622,120000,4313.15,4316.3,4312.8,4316.3
20090622,120100,4316.35,4316.9,4311.9,4312.4
20090622,120200,4311.8,4311.8,4307.3,4307.3
20090622,120300,4306.5,4306.5,4301.55,4303.95
20090622,120400,4304.75,4305.75,4301.85,4301.85
20090622,120500,4301.1,4301.1,4293.45,4294.35
20090622,120600,4295,4297.35,4295,4297.35
20090622,120700,4297.2,4299.4,4297.2,4298.85
20090622,120800,4298.8,4300.4,4297.4,4299.95
20090622,120900,4299.6,4300.4,4294.1,4294.45
20090622,121000,4293.15,4293.15,4286.6,4288.2
20090622,121100,4289.1,4290.15,4286.15,4288.85
20090622,121200,4289.2,4294.95,4289.2,4294.55
20090622,121300,4294.7,4294.75,4290.8,4291.1
20090622,121400,4291.9,4291.9,4282.95,4284.1
20090622,121500,4284.6,4288.15,4284.6,4288.15
20090622,121600,4288.15,4293.8,4288.15,4293.65
20090622,121700,4294.35,4294.35,4290.65,4291.3
20090622,121800,4291.65,4293.2,4290.5,4293
20090622,121900,4293.4,4299.5,4293.4,4299.5
20090622,122000,4300.05,4300.05,4298.05,4299.55
20090622,122100,4299.55,4299.55,4296.95,4298.1
20090622,122200,4298.05,4298.05,4295.55,4297.7
20090622,122300,4298.05,4299.45,4296.9,4297.05
20090622,122400,4297.45,4298.35,4295.4,4295.4
20090622,122500,4295.4,4296.65,4293.15,4293.15
20090622,122600,4293.55,4294.3,4289.3,4290.95
20090622,122700,4291.5,4293.05,4289.25,4289.65
20090622,122800,4289.25,4289.85,4285.9,4286.15
20090622,122900,4286.05,4287.1,4285.85,4285.85
20090622,123000,4285.9,4288.35,4284.05,4287.9
20090622,123100,4287.85,4291.4,4286.7,4291.4
20090622,123200,4291.5,4293.1,4290.65,4291.9
20090622,123300,4292.45,4295.3,4292.05,4295.25
20090622,123400,4295.5,4300.3,4295.5,4300.3
20090622,123500,4299.9,4300.9,4297.65,4298.95
20090622,123600,4299.6,4300.15,4295.7,4295.7
20090622,123700,4296.25,4296.25,4293.55,4293.55
20090622,123800,4293.45,4293.45,4291.1,4291.35
20090622,123900,4292.15,4295.55,4292.15,4295.45
20090622,124000,4295.95,4296.2,4294.1,4294.4
20090622,124100,4294,4294.55,4291.2,4291.35
20090622,124200,4290.95,4291.3,4285.6,4285.6
20090622,124300,4284.95,4287.35,4284.45,4287.05
20090622,124400,4287.2,4287.9,4285.7,4287.6
20090622,124500,4287.45,4289.45,4287.05,4289.4
20090622,124600,4289.85,4293.05,4289.4,4293.05
20090622,124700,4292.9,4293.75,4287.3,4287.3
20090622,124800,4287.4,4287.9,4277.5,4278.3
20090622,124900,4277.95,4278.95,4274.9,4275.55
20090622,125000,4275.9,4279.8,4275.9,4279.8
20090622,125100,4279.85,4280.25,4274.8,4274.8
20090622,125200,4275.1,4278.35,4274.85,4277.75
20090622,125300,4278.25,4280.1,4278.25,4278.7
20090622,125400,4279.15,4281.6,4278.35,4281.35
20090622,125500,4281.35,4281.45,4280.15,4281.05
20090622,125600,4281.25,4281.25,4273.2,4273.2
20090622,125700,4272.95,4273.7,4269.75,4269.75
20090622,125800,4270.4,4270.4,4268.4,4268.75
20090622,125900,4268.35,4268.95,4264.85,4266.85
20090622,130000,4268.1,4272.85,4267.65,4270.95
20090622,130100,4270.85,4271.65,4267.05,4267.1
20090622,130200,4266.9,4266.9,4259.9,4262
20090622,130300,4262.65,4263.35,4260.4,4261
20090622,130400,4261.1,4267.2,4260.65,4267.2
20090622,130500,4267.3,4269.65,4266.35,4268.2
20090622,130600,4268.2,4269.3,4261.35,4261.35
20090622,130700,4261.8,4262.65,4260.45,4261.9
20090622,130800,4261.95,4263.8,4260.85,4263.1
20090622,130900,4263.15,4263.75,4262.05,4263.75
20090622,131000,4263.9,4265.55,4263.8,4265.45
20090622,131100,4265.3,4267.5,4265.3,4267.05
20090622,131200,4266.6,4266.6,4264.95,4265.45
20090622,131300,4265.65,4267.1,4265.15,4267
20090622,131400,4267.5,4271.6,4267.2,4271.15
20090622,131500,4271.75,4273.45,4271.55,4272.1
20090622,131600,4272.25,4273.75,4271.15,4273.6
20090622,131700,4273.7,4273.7,4270.6,4271.05
20090622,131800,4270.75,4271.5,4269.45,4271.1
20090622,131900,4271.3,4271.9,4270.3,4270.6
20090622,132000,4270.55,4270.7,4265.45,4265.7
20090622,132100,4265.35,4265.35,4260.35,4260.65
20090622,132200,4260.7,4260.7,4254.85,4255.05
20090622,132300,4255.6,4255.6,4252.6,4253.55
20090622,132400,4253.8,4255.25,4253,4255.25
20090622,132500,4255.1,4258.65,4255,4258.4
20090622,132600,4258.7,4261.85,4258.7,4261.85
20090622,132700,4262.3,4264.55,4262.3,4264.4
20090622,132800,4264.65,4266.5,4263.6,4264.85
20090622,132900,4265.5,4266.1,4262.3,4262.8
20090622,133000,4263.75,4263.75,4258.45,4259
20090622,133100,4258.25,4258.5,4254.75,4254.75
20090622,133200,4253.5,4253.5,4243.1,4243.5
20090622,133300,4243.8,4248.95,4243.8,4248.55
20090622,133400,4248.35,4251.25,4248,4251.25
20090622,133500,4250.75,4250.75,4247.9,4250.75
20090622,133600,4250.6,4251.4,4248.65,4249.05
20090622,133700,4248.45,4248.85,4246.1,4246.1
20090622,133800,4247,4251.9,4246.65,4251.5
20090622,133900,4251.65,4251.65,4249.65,4249.85
20090622,134000,4250.05,4255.15,4249.3,4253.8
20090622,134100,4253.95,4255.6,4253.85,4255.55
20090622,134200,4255.7,4255.7,4252.55,4252.55
20090622,134300,4252.2,4256.35,4251.65,4256.35
20090622,134400,4256.05,4260.15,4256.05,4259.4
20090622,134500,4259.45,4260.4,4258.35,4259.4
20090622,134600,4259.55,4260.35,4258.65,4260.35
20090622,134700,4260.8,4261.8,4260.8,4261.5
20090622,134800,4261.25,4261.25,4258.55,4260.25
20090622,134900,4259.6,4260.25,4257.95,4258.15
20090622,135000,4257.95,4257.95,4256.05,4256.05
20090622,135100,4256.2,4258.2,4255.6,4258.1
20090622,135200,4258.65,4261.95,4258.65,4261.7
20090622,135300,4261.6,4262,4260.3,4262
20090622,135400,4262,4262.05,4257.45,4258
20090622,135500,4258.15,4259.45,4257.75,4257.75
20090622,135600,4258.05,4259.55,4254.6,4254.6
20090622,135700,4254.65,4254.65,4250.35,4250.7
20090622,135800,4250.85,4253.45,4250.8,4253.3
20090622,135900,4253.3,4256.25,4253.3,4255.7
20090622,140000,4256,4261.5,4256,4261.5
20090622,140100,4261.6,4265.2,4261.25,4264.2
20090622,140200,4264.45,4266.25,4263.65,4265.7
20090622,140300,4265.25,4267.1,4263.65,4267
20090622,140400,4267.1,4269.4,4266.2,4269
20090622,140500,4268.9,4271.05,4268.15,4271.05
20090622,140600,4270.45,4270.45,4269.2,4269.8
20090622,140700,4269.35,4269.85,4264.15,4264.15
20090622,140800,4263.95,4263.95,4262.2,4263.95
20090622,140900,4263.75,4266.4,4263.1,4266.25
20090622,141000,4266.75,4266.8,4264.3,4266.45
20090622,141100,4266.65,4271.2,4266.45,4270.75
20090622,141200,4271.35,4272.25,4268.5,4268.7
20090622,141300,4268.4,4268.4,4262.5,4262.5
20090622,141400,4262.85,4263.2,4259.05,4259.1
20090622,141500,4259.25,4260.25,4258.2,4259.65
20090622,141600,4259.55,4259.55,4250.95,4252.75
20090622,141700,4252.85,4252.85,4245.55,4247.1
20090622,141800,4247.1,4247.1,4244.7,4244.75
20090622,141900,4244.85,4244.85,4237,4238.2
20090622,142000,4237.7,4238.85,4235.9,4237.2
20090622,142100,4237.7,4239.85,4237.7,4237.7
20090622,142200,4237.7,4240.25,4237.7,4240.25
20090622,142300,4240.1,4244.9,4240.1,4244.9
20090622,142400,4244.6,4245.25,4243.45,4245.25
20090622,142500,4245.25,4247,4243.25,4243.7
20090622,142600,4243.8,4244.75,4243.25,4244.75
20090622,142700,4245.95,4250.7,4245.95,4250.3
20090622,142800,4249.75,4251.65,4249.1,4251.6
20090622,142900,4251.85,4253.1,4249.2,4249.25
20090622,143000,4248.85,4249.1,4242.35,4242.85
20090622,143100,4242.7,4243.5,4240.1,4241.55
20090622,143200,4241.55,4242.85,4240.3,4240.3
20090622,143300,4240.1,4245.5,4239.95,4245.5
20090622,143400,4245.9,4249.25,4245.4,4248.45
20090622,143500,4248.55,4248.6,4244.4,4244.65
20090622,143600,4244.5,4244.65,4240.5,4242.95
20090622,143700,4242.6,4243.6,4240.7,4241.7
20090622,143800,4241.75,4242.35,4235.75,4237.05
20090622,143900,4236.75,4237.05,4232.65,4232.65
20090622,144000,4232.9,4234.5,4232,4233.4
20090622,144100,4234.25,4237.65,4234.25,4237.6
20090622,144200,4237.25,4239.9,4237.25,4238.95
20090622,144300,4238.7,4243.4,4238.7,4242.55
20090622,144400,4242.35,4247.1,4241.7,4246.7
20090622,144500,4247.4,4249.6,4246.8,4249.1
20090622,144600,4249.15,4265.1,4249.15,4264.4
20090622,144700,4264.65,4264.65,4259.15,4259.3
20090622,144800,4259.2,4265.4,4258.85,4264.95
20090622,144900,4265.1,4267.45,4262.7,4262.8
20090622,145000,4263.4,4263.4,4257.4,4260.5
20090622,145100,4260.3,4260.45,4256.15,4258
20090622,145200,4257.25,4262.05,4256.75,4262.05
20090622,145300,4261.35,4265.7,4261.35,4264.7
20090622,145400,4265,4265,4258.6,4258.6
20090622,145500,4258.2,4259.6,4256.45,4259.6
20090622,145600,4259.7,4267,4259.6,4265.55
20090622,145700,4264.55,4272.1,4264.55,4272.1
20090622,145800,4271.7,4272.05,4262.65,4263.65
20090622,145900,4262.5,4262.5,4257.6,4257.7
20090622,150000,4256.6,4257.35,4252.7,4252.7
20090622,150100,4252.45,4252.75,4248.85,4249.05
20090622,150200,4248.05,4248.9,4243.8,4244.95
20090622,150300,4244.55,4245.15,4241.05,4241.1
20090622,150400,4241.8,4243.6,4239.85,4240.65
20090622,150500,4239.95,4243,4239.85,4243
20090622,150600,4242.75,4242.8,4237.6,4238.1
20090622,150700,4237.95,4243,4237.95,4241.35
20090622,150800,4241.2,4242.4,4239.5,4241.3
20090622,150900,4241.25,4242.15,4240.1,4240.15
20090622,151000,4240.65,4241.55,4239.75,4241
20090622,151100,4240.65,4241.6,4238.5,4239.45
20090622,151200,4239.55,4240.9,4239.25,4240.7
20090622,151300,4241.35,4241.9,4236.75,4237.05
20090622,151400,4236.9,4236.95,4231.6,4232.45
20090622,151500,4232.25,4232.25,4227,4228.05
20090622,151600,4228.25,4232.7,4227.95,4231.8
20090622,151700,4232.6,4232.8,4229.15,4229.55
20090622,151800,4230.55,4234.25,4230.55,4234.25
20090622,151900,4234.45,4240.3,4234.15,4239.65
20090622,152000,4240.3,4242.65,4239.65,4241.95
20090622,152100,4241.7,4243.55,4241.45,4242.3
20090622,152200,4242.65,4243.25,4237.6,4237.6
20090622,152300,4237.4,4238.65,4235.95,4236.65
20090622,152400,4236.65,4237.3,4233.6,4235.35
20090622,152500,4234.35,4234.5,4230.75,4230.85
20090622,152600,4231.5,4231.5,4228.45,4228.45
20090622,152700,4228.4,4228.65,4226.6,4227.3
20090622,152800,4226.85,4227.95,4226.05,4227.85
20090622,152900,4227.2,4227.6,4224.1,4224.65
20090622,153000,4224.5,4225.45,4222.65,4223.95
20090622,153100,4222.8,4223.1,4222.7,4222.7
20090622,153200,4222.7,4235.25,4222.7,4235.25
20090623,095600,4197.8,4197.8,4146.1,4170.25
20090623,095700,4170.5,4177.4,4170.5,4173.25
20090623,095800,4173.45,4179.9,4170.95,4179.3
20090623,095900,4179.2,4179.4,4170.65,4171.9
20090623,100000,4172.1,4174.6,4171.35,4173.5
20090623,100100,4173.2,4176.2,4172.85,4175.5
20090623,100200,4176.45,4183.4,4176.45,4181.95
20090623,100300,4182.55,4186.95,4181.6,4185.8
20090623,100400,4185.65,4185.65,4177.5,4177.8
20090623,100500,4176.9,4178.3,4173.4,4178.3
20090623,100600,4177.45,4180.4,4174.5,4174.5
20090623,100700,4174.6,4179.3,4173.95,4176.85
20090623,100800,4176,4176.2,4171.65,4171.7
20090623,100900,4171.65,4172.2,4167.35,4168.4
20090623,101000,4168,4179,4167.45,4177.6
20090623,101100,4177.7,4187.85,4177.6,4187.6
20090623,101200,4188.05,4197.15,4187.7,4196.8
20090623,101300,4196.7,4200.55,4195.9,4200.3
20090623,101400,4200.75,4202.75,4196.35,4196.35
20090623,101500,4196,4199,4195.25,4197.65
20090623,101600,4197.9,4200.25,4197.05,4198.55
20090623,101700,4199.9,4204.6,4199.9,4203.3
20090623,101800,4202.6,4202.6,4195.25,4195.25
20090623,101900,4195.15,4197.75,4193.25,4193.25
20090623,102000,4192.9,4203,4192.9,4203
20090623,102100,4202.8,4202.8,4197.05,4197.1
20090623,102200,4196.45,4196.85,4192.65,4195.35
20090623,102300,4195.3,4200.7,4194.9,4200.7
20090623,102400,4200.25,4200.85,4198.45,4198.45
20090623,102500,4198,4202.35,4198,4200.9
20090623,102600,4200.8,4200.8,4197.6,4199.05
20090623,102700,4199,4203.25,4199,4202.7
20090623,102800,4202.75,4202.75,4196,4196
20090623,102900,4195.55,4195.55,4188.45,4188.45
20090623,103000,4187.75,4187.75,4184.9,4184.9
20090623,103100,4184.7,4184.7,4181.9,4184.45
20090623,103200,4183.65,4188.3,4183.35,4187.4
20090623,103300,4188.15,4188.9,4186.5,4187
20090623,103400,4187.05,4190.9,4187,4190.9
20090623,103500,4190.85,4194.75,4190.6,4194.65
20090623,103600,4194.3,4194.9,4191.9,4194.6
20090623,103700,4194.25,4195.6,4193.35,4193.75
20090623,103800,4194.05,4195.45,4193.3,4195.25
20090623,103900,4195.7,4203.6,4195.7,4201.7
20090623,104000,4201.25,4201.35,4197.8,4199.05
20090623,104100,4198.1,4200.55,4197.6,4200.2
20090623,104200,4200.4,4200.85,4196.6,4197.1
20090623,104300,4196.6,4196.6,4193.8,4196.05
20090623,104400,4195.75,4196.35,4194.1,4194.1
20090623,104500,4193.25,4193.25,4187.4,4187.55
20090623,104600,4186.6,4186.75,4180.45,4180.55
20090623,104700,4179.65,4179.95,4175.85,4176.15
20090623,104800,4176.65,4181.65,4176.3,4181.65
20090623,104900,4181.9,4181.9,4175.65,4176.1
20090623,105000,4176.1,4176.45,4174.6,4175.15
20090623,105100,4174.55,4178.8,4174.55,4175.9
20090623,105200,4175.95,4176.55,4174.4,4174.9
20090623,105300,4174.4,4174.5,4169.65,4171.8
20090623,105400,4171.55,4172.3,4167.6,4172.3
20090623,105500,4172.05,4174.3,4171.95,4174.25
20090623,105600,4173.75,4177.1,4173.75,4176.75
20090623,105700,4176.75,4178.2,4175.65,4177.4
20090623,105800,4177.5,4179.1,4176.1,4177.7
20090623,105900,4177.7,4177.7,4174.8,4176.6
20090623,110000,4176.35,4177.65,4175.75,4177.65
20090623,110100,4177.5,4177.65,4173.2,4173.2
20090623,110200,4173.35,4173.55,4166.85,4167.4
20090623,110300,4167.05,4167.35,4164.6,4164.6
20090623,110400,4164.35,4165.6,4163.7,4164.7
20090623,110500,4163.95,4164.35,4161.25,4164.35
20090623,110600,4164.4,4167.7,4164.2,4167.35
20090623,110700,4168.25,4171,4168.25,4171
20090623,110800,4170.5,4171.75,4170.4,4171.55
20090623,110900,4171.3,4172.45,4171.3,4172.05
20090623,111000,4171.4,4172.3,4169.4,4170.25
20090623,111100,4170.95,4170.95,4167.3,4169.35
20090623,111200,4168,4170.5,4168,4168.85
20090623,111300,4168.35,4168.35,4165,4165.65
20090623,111400,4165.2,4165.45,4163.75,4164.85
20090623,111500,4164.6,4170.15,4164.4,4170.1
20090623,111600,4170.2,4170.4,4167.45,4167.45
20090623,111700,4167.25,4167.9,4165.55,4165.55
20090623,111800,4165.45,4169.05,4164.95,4168.3
20090623,111900,4169,4170.45,4167.5,4168.05
20090623,112000,4167.9,4169.4,4167.3,4169.25
20090623,112100,4169.15,4170.15,4166.65,4166.65
20090623,112200,4166.9,4168.05,4164.75,4166.8
20090623,112300,4166.65,4168.25,4165.75,4167.4
20090623,112400,4166.95,4172.35,4165.95,4172.35
20090623,112500,4172.3,4176.55,4171.95,4176.55
20090623,112600,4176.85,4176.95,4174.35,4174.95
20090623,112700,4175.15,4177.2,4175.15,4176.75
20090623,112800,4177.4,4179.15,4177.25,4177.85
20090623,112900,4177.65,4180.8,4177.55,4180
20090623,113000,4179.9,4179.9,4177.7,4177.9
20090623,113100,4177.65,4178.4,4170.65,4171.55
20090623,113200,4171.1,4171.35,4168,4168.05
20090623,113300,4168.15,4170.15,4167.9,4168.3
20090623,113400,4168.5,4169.45,4167.25,4169.45
20090623,113500,4169.85,4170.45,4168.5,4169.45
20090623,113600,4169.5,4176.65,4169.15,4176.6
20090623,113700,4176.65,4178.55,4176.65,4178.3
20090623,113800,4178,4182.25,4177.75,4182.25
20090623,113900,4182.15,4184.85,4182.15,4184.85
20090623,114000,4185,4186.1,4184.3,4184.75
20090623,114100,4184.9,4184.95,4180.1,4180.25
20090623,114200,4180.45,4180.45,4177.5,4177.5
20090623,114300,4177.9,4181.95,4177.2,4181.95
20090623,114400,4182.45,4186.95,4182.45,4186
20090623,114500,4185.9,4185.9,4184.3,4184.3
20090623,114600,4183.95,4184.2,4180.6,4180.75
20090623,114700,4180.1,4181.15,4179.1,4180.9
20090623,114800,4181.05,4183,4180.55,4182.45
20090623,114900,4182.45,4188.05,4182.45,4187.7
20090623,115000,4187.45,4189.9,4187.45,4189.75
20090623,115100,4189.65,4190.3,4188.35,4188.5
20090623,115200,4188.75,4191.15,4188.15,4191.15
20090623,115300,4191.25,4194.45,4191.15,4193.55
20090623,115400,4194.1,4195.35,4193.4,4194.7
20090623,115500,4194.75,4195.15,4191.3,4191.3
20090623,115600,4191.3,4191.55,4187.7,4187.85
20090623,115700,4187.5,4187.5,4183.3,4183.3
20090623,115800,4183.25,4187.4,4183.25,4186.1
20090623,115900,4186.6,4189.65,4186.1,4189.65
20090623,120000,4190.05,4193.9,4190.05,4192.4
20090623,120100,4193.1,4193.35,4190.25,4190.75
20090623,120200,4190.4,4193.5,4190.4,4192.95
20090623,120300,4192.75,4197.95,4192.55,4196.5
20090623,120400,4196.5,4199.15,4196.15,4198.9
20090623,120500,4199.05,4200.7,4199.05,4200.35
20090623,120600,4200.65,4201.35,4199.3,4201.05
20090623,120700,4201.3,4202.9,4200.45,4202.1
20090623,120800,4202.9,4203.65,4199.05,4199.35
20090623,120900,4199.35,4200.8,4198.05,4198.05
20090623,121000,4197.7,4198.05,4196.5,4196.5
20090623,121100,4196.65,4196.95,4193.3,4194.6
20090623,121200,4193.9,4196.5,4191.85,4192.85
20090623,121300,4192.55,4194.4,4191.45,4194.4
20090623,121400,4194.35,4197.1,4194.3,4196.15
20090623,121500,4195.7,4196.55,4193.7,4193.7
20090623,121600,4193.7,4193.9,4192.4,4192.55
20090623,121700,4192.3,4192.3,4189.45,4189.45
20090623,121800,4189.45,4190.6,4188.4,4188.4
20090623,121900,4188.3,4188.3,4187.05,4187.15
20090623,122000,4186.8,4189.35,4186.8,4189.35
20090623,122100,4189.2,4191.7,4187.85,4191.4
20090623,122200,4191.4,4192.6,4189.85,4189.85
20090623,122300,4189.65,4190.7,4188.2,4188.65
20090623,122400,4188.8,4188.85,4185.3,4185.3
20090623,122500,4185.1,4186.1,4183.25,4185.55
20090623,122600,4185.5,4187.65,4183.95,4187.65
20090623,122700,4186.4,4186.6,4184.95,4185.05
20090623,122800,4184.6,4184.7,4181.7,4182
20090623,122900,4181.25,4181.25,4177.5,4178.3
20090623,123000,4178,4179.5,4177.7,4177.7
20090623,123100,4177.45,4177.6,4175.5,4176.3
20090623,123200,4176.35,4179,4176.35,4178
20090623,123300,4177.95,4183.35,4177.9,4183.1
20090623,123400,4182.75,4187.2,4182.45,4186.35
20090623,123500,4186.05,4193.25,4185.7,4193.15
20090623,123600,4194.2,4195.5,4193.6,4194.4
20090623,123700,4194.15,4199.3,4194.15,4198.45
20090623,123800,4199.15,4208.3,4198.3,4207
20090623,123900,4207.25,4211.1,4207.25,4209.2
20090623,124000,4208.85,4209.15,4204.4,4204.45
20090623,124100,4203.1,4207.35,4201.35,4202.95
20090623,124200,4202.75,4206.8,4202.75,4203.55
20090623,124300,4203.4,4213.75,4203.35,4213.75
20090623,124400,4213.85,4222.85,4213.85,4221
20090623,124500,4220,4222.2,4218.3,4222.2
20090623,124600,4221.7,4221.95,4218.15,4220.15
20090623,124700,4219.1,4222.15,4217.5,4222.15
20090623,124800,4223.8,4227.95,4223.05,4227
20090623,124900,4227.4,4235.05,4227.3,4233.1
20090623,125000,4232.65,4232.65,4225.75,4226.05
20090623,125100,4225,4225.95,4221.95,4224.65
20090623,125200,4225,4227.95,4223.6,4227.7
20090623,125300,4225.75,4233.4,4225.6,4233.4
20090623,125400,4232.75,4237.1,4232.75,4236.85
20090623,125500,4237.3,4238.6,4234.05,4234.6
20090623,125600,4233.9,4234,4225.2,4225.2
20090623,125700,4225.15,4225.15,4222.6,4223
20090623,125800,4223.45,4229.25,4222.6,4226.75
20090623,125900,4226.6,4232.45,4226.6,4232.45
20090623,130000,4232.5,4233.7,4231.5,4231.5
20090623,130100,4231.85,4234.95,4230.9,4234.75
20090623,130200,4235.05,4240.15,4235.05,4239
20090623,130300,4239.45,4242.25,4239.45,4241.15
20090623,130400,4241.15,4241.95,4239.15,4240.1
20090623,130500,4240.1,4241.3,4231.95,4231.95
20090623,130600,4231.8,4234.15,4228.7,4234
20090623,130700,4235.3,4240.9,4235.3,4239.05
20090623,130800,4239.15,4241.6,4237.85,4238.6
20090623,130900,4237.65,4239.25,4236.85,4236.85
20090623,131000,4236.45,4236.5,4232.8,4233.35
20090623,131100,4233.35,4233.35,4230,4231.8
20090623,131200,4231.7,4232.75,4229.5,4230.2
20090623,131300,4229.65,4232.55,4228.55,4229.95
20090623,131400,4230.2,4236.25,4230.2,4233.2
20090623,131500,4232.45,4239.55,4232.45,4239.45
20090623,131600,4238.85,4239.2,4235.65,4235.65
20090623,131700,4235.75,4236.4,4234.35,4235.55
20090623,131800,4236,4236.05,4232.25,4232.55
20090623,131900,4235.1,4235.1,4228.45,4229.9
20090623,132000,4229.65,4232.6,4229.15,4231.65
20090623,132100,4230.85,4233.8,4225.4,4225.4
20090623,132200,4225.65,4232.3,4224.6,4232.3
20090623,132300,4231.1,4231.1,4228.95,4230.65
20090623,132400,4230.9,4231.75,4227.25,4227.35
20090623,132500,4227.15,4227.15,4221.75,4221.75
20090623,132600,4221.5,4223.8,4219.8,4222.2
20090623,132700,4222.85,4228.15,4222.5,4227.75
20090623,132800,4227.6,4228.55,4226.2,4226.8
20090623,132900,4229.2,4229.2,4225.15,4225.9
20090623,133000,4225.75,4225.75,4221.5,4221.65
20090623,133100,4221.7,4222.6,4216.85,4220.15
20090623,133200,4219.65,4221,4217.25,4221
20090623,133300,4219.05,4219.05,4211.15,4211.9
20090623,133400,4211.5,4212.95,4208.15,4208.2
20090623,133500,4208,4214,4208,4214
20090623,133600,4213.75,4215,4211.6,4213.6
20090623,133700,4212.95,4213.6,4209.95,4210.9
20090623,133800,4210.55,4213.4,4210.55,4213.1
20090623,133900,4213,4215.05,4209.3,4209.3
20090623,134000,4208.95,4208.95,4201,4201
20090623,134100,4201.4,4208.35,4199.35,4207.75
20090623,134200,4208.8,4213.4,4208.5,4211.45
20090623,134300,4211,4212.45,4208.85,4209.4
20090623,134400,4209.6,4209.6,4205.9,4208
20090623,134500,4208.2,4208.5,4202.25,4202.25
20090623,134600,4202.85,4202.85,4192.95,4195.35
20090623,134700,4194.9,4198.7,4192.9,4198.7
20090623,134800,4198.4,4200.55,4198.1,4200.35
20090623,134900,4200.15,4205.05,4200.15,4205.05
20090623,135000,4203.8,4203.8,4199.2,4199.2
20090623,135100,4199.15,4200.25,4195.7,4199.95
20090623,135200,4199.35,4200.6,4199.05,4200.5
20090623,135300,4200.2,4203.85,4200.2,4202.8
20090623,135400,4203.15,4209.25,4202.6,4207.95
20090623,135500,4208.6,4212.55,4207.2,4211.1
20090623,135600,4210.8,4210.8,4205,4205.65
20090623,135700,4205.65,4206.3,4204.75,4206.05
20090623,135800,4206.3,4206.8,4199.75,4201.05
20090623,135900,4200.75,4201.05,4197.65,4198.05
20090623,140000,4197.6,4200.75,4197,4197
20090623,140100,4197.45,4198.8,4194.2,4195.35
20090623,140200,4195.05,4196.25,4194.2,4195.95
20090623,140300,4195.85,4197.8,4195.15,4196.25
20090623,140400,4196.35,4207.25,4195.9,4205.3
20090623,140500,4204.35,4205.9,4204.25,4204.4
20090623,140600,4204.55,4209.55,4204.35,4209.1
20090623,140700,4209.45,4212.05,4209.45,4211.8
20090623,140800,4211.9,4220.6,4211.9,4220.1
20090623,140900,4219.65,4225.85,4219.65,4222.55
20090623,141000,4222,4223.5,4219,4219.35
20090623,141100,4219.45,4221.05,4217.5,4221.05
20090623,141200,4221.05,4222,4219.15,4219.15
20090623,141300,4219.25,4227.5,4219.25,4226.55
20090623,141400,4226.75,4227.85,4226.4,4227.4
20090623,141500,4227,4232.7,4227,4232.35
20090623,141600,4233.8,4234.3,4225.75,4227.25
20090623,141700,4227.3,4227.9,4224.5,4226
20090623,141800,4227.25,4236.2,4227.25,4235.6
20090623,141900,4235.55,4235.65,4233.15,4233.75
20090623,142000,4233.05,4238.35,4232.35,4238.2
20090623,142100,4237.45,4244,4236.2,4242.85
20090623,142200,4243,4243.65,4237.75,4237.75
20090623,142300,4239.55,4239.55,4234.2,4238.65
20090623,142400,4238.7,4238.7,4234.2,4234.4
20090623,142500,4234.05,4240.05,4234.05,4238.4
20090623,142600,4238.05,4238.05,4232.45,4233.5
20090623,142700,4233.6,4234.95,4233.05,4234.1
20090623,142800,4234.6,4239.15,4234.2,4239.15
20090623,142900,4239.3,4243.6,4239.25,4243.55
20090623,143000,4244.2,4245.75,4243.8,4244.5
20090623,143100,4244.3,4244.45,4240.15,4240.15
20090623,143200,4239.55,4239.55,4238.6,4239
20090623,143300,4238.9,4242.7,4238.45,4242.7
20090623,143400,4242.7,4247.55,4242.7,4247.55
20090623,143500,4247.95,4248.45,4245.65,4247.65
20090623,143600,4248.25,4251.5,4246.5,4251.5
20090623,143700,4251.4,4252.9,4250.95,4252.35
20090623,143800,4252.4,4252.45,4247.65,4248.05
20090623,143900,4247.65,4248.3,4243.65,4244.05
20090623,144000,4244.3,4244.9,4241.35,4244.9
20090623,144100,4245.2,4250.55,4242.45,4250.55
20090623,144200,4250.7,4253.55,4249.45,4253.25
20090623,144300,4253.45,4254.05,4249.95,4250.4
20090623,144400,4250.4,4250.4,4246.25,4246.8
20090623,144500,4246.9,4252.45,4246.75,4251.15
20090623,144600,4251.8,4253,4249.8,4249.95
20090623,144700,4249.45,4250.15,4247.95,4249.65
20090623,144800,4249.8,4252.6,4249.6,4252.05
20090623,144900,4252.3,4256.45,4251.5,4255.1
20090623,145000,4255.1,4257.15,4253.65,4256.3
20090623,145100,4256.55,4257.1,4253.05,4253.05
20090623,145200,4253.1,4255.4,4250.65,4254.5
20090623,145300,4253.65,4255.85,4250.05,4250.1
20090623,145400,4251.15,4251.85,4249.05,4249.05
20090623,145500,4248.65,4249.75,4247.25,4247.45
20090623,145600,4247.35,4247.85,4238.2,4238.4
20090623,145700,4238.85,4241.55,4237.95,4241.55
20090623,145800,4241.55,4249,4241.55,4248.65
20090623,145900,4250,4250.75,4249.5,4250.5
20090623,150000,4251.25,4251.8,4248.55,4248.55
20090623,150100,4248.35,4250,4248.1,4249.55
20090623,150200,4249.2,4251.9,4247.8,4250.35
20090623,150300,4250.4,4254.4,4249.65,4254.4
20090623,150400,4254.05,4262.45,4254.05,4261.65
20090623,150500,4260.95,4261.9,4259.3,4259.6
20090623,150600,4259.3,4259.75,4257.9,4259.4
20090623,150700,4259.25,4264.9,4259.25,4262.1
20090623,150800,4261.35,4263.6,4260.6,4263.6
20090623,150900,4263.75,4264.85,4262.55,4264.8
20090623,151000,4265,4267.05,4264.45,4266.5
20090623,151100,4266.3,4266.3,4262.2,4262.95
20090623,151200,4262.2,4263.1,4258.9,4258.9
20090623,151300,4258.35,4262.5,4257.85,4262.5
20090623,151400,4262.25,4262.25,4258.05,4258.65
20090623,151500,4258.1,4258.1,4253.3,4253.3
20090623,151600,4252.55,4252.55,4241.3,4241.3
20090623,151700,4242.1,4245.15,4236.75,4236.75
20090623,151800,4236,4236,4232.55,4234.25
20090623,151900,4233.75,4238.75,4233.65,4238.75
20090623,152000,4239.15,4241.65,4239.15,4240.3
20090623,152100,4239.85,4241.35,4238.3,4238.3
20090623,152200,4238.45,4238.8,4234.2,4234.25
20090623,152300,4234,4234.9,4232.4,4233.75
20090623,152400,4233.55,4234.7,4232.4,4232.4
20090623,152500,4232.55,4233.2,4227.3,4227.4
20090623,152600,4227.25,4227.25,4222.05,4224.9
20090623,152700,4224.65,4227.85,4224.65,4227.4
20090623,152800,4227.9,4228.75,4226.65,4227.55
20090623,152900,4226.55,4228.85,4226.55,4227.9
20090623,153000,4228.2,4228.35,4226.55,4227.6
20090623,153100,4227.4,4227.4,4227.2,4227.2
20090623,153200,4227.2,4247,4227.2,4247
20090624,095600,4247,4281.65,4247,4267.25
20090624,095700,4265.45,4267.05,4262.2,4266.95
20090624,095800,4267.6,4268.3,4265,4268.3
20090624,095900,4267.55,4268.65,4260.7,4260.85
20090624,100000,4260.8,4261.15,4251.85,4252.85
20090624,100100,4251.95,4257.6,4250.9,4257.45
20090624,100200,4257.5,4268.9,4257.3,4268.9
20090624,100300,4269.65,4271.35,4268.6,4271.35
20090624,100400,4272.05,4272.75,4265.6,4266.95
20090624,100500,4267.15,4268.05,4261.1,4261.75
20090624,100600,4261.75,4267.2,4261.7,4266.8
20090624,100700,4266.95,4266.95,4258.7,4258.7
20090624,100800,4259.7,4259.7,4256.2,4256.85
20090624,100900,4257.25,4261.3,4256.45,4261.3
20090624,101000,4261.2,4263.65,4260.8,4260.85
20090624,101100,4261.5,4261.9,4257.15,4257.7
20090624,101200,4257.6,4260.75,4257.35,4260.75
20090624,101300,4260.8,4261.1,4258,4258.75
20090624,101400,4258.8,4263.25,4258.55,4262.9
20090624,101500,4262.75,4264.45,4262.75,4264.35
20090624,101600,4264.35,4268.25,4264.35,4266.8
20090624,101700,4266.95,4267.75,4265.75,4267.2
20090624,101800,4267.3,4268.05,4261.95,4261.95
20090624,101900,4261.65,4262.45,4259.55,4259.95
20090624,102000,4259.9,4261.4,4258.3,4258.6
20090624,102100,4258.6,4260.5,4258.45,4260.2
20090624,102200,4259.75,4262.5,4259.6,4262.3
20090624,102300,4262.25,4263.5,4261.4,4261.8
20090624,102400,4262.3,4262.3,4251.45,4251.45
20090624,102500,4250.9,4251.45,4247.1,4247.1
20090624,102600,4244.85,4249.1,4244.4,4249.1
20090624,102700,4249.3,4250.35,4248.15,4248.55
20090624,102800,4248.05,4248.5,4242.7,4244.65
20090624,102900,4244.65,4250.15,4244.6,4250.15
20090624,103000,4250.3,4252.2,4249.75,4250.45
20090624,103100,4250.25,4252.7,4249.2,4251.45
20090624,103200,4251.4,4251.4,4240.35,4240.35
20090624,103300,4240.3,4241.55,4238.35,4240.4
20090624,103400,4240.3,4241.45,4239.8,4241.4
20090624,103500,4241.55,4243.05,4241.35,4243.05
20090624,103600,4243.1,4243.4,4239.25,4239.55
20090624,103700,4239.3,4240.05,4234,4234.15
20090624,103800,4234.05,4234.25,4227.45,4227.5
20090624,103900,4226.3,4227.4,4223.9,4225.65
20090624,104000,4225.2,4233.65,4225.1,4233.65
20090624,104100,4233.55,4236.2,4233.55,4235.7
20090624,104200,4236,4238.1,4234.75,4234.75
20090624,104300,4234.2,4236.85,4232.35,4236.85
20090624,104400,4237.45,4238.75,4235.7,4238.75
20090624,104500,4239.25,4241.45,4238.85,4240.65
20090624,104600,4240.2,4243.2,4240.2,4242.75
20090624,104700,4242.15,4242.15,4237.5,4238.15
20090624,104800,4238.4,4238.5,4233.2,4233.2
20090624,104900,4233.65,4233.95,4230.15,4230.15
20090624,105000,4230.15,4231.7,4229.45,4230.4
20090624,105100,4230.5,4230.9,4229.6,4230.5
20090624,105200,4230.55,4233.85,4230.55,4233.85
20090624,105300,4233.65,4233.75,4231.45,4233.55
20090624,105400,4233.15,4235.45,4233.15,4235.3
20090624,105500,4235.4,4236.8,4235,4236.1
20090624,105600,4235.45,4237.25,4234.6,4237.25
20090624,105700,4237.3,4238.95,4237.3,4237.9
20090624,105800,4237.75,4238.4,4234.2,4234.75
20090624,105900,4234.95,4235.35,4231.1,4231.5
20090624,110000,4231.3,4231.3,4227.65,4228.3
20090624,110100,4228.4,4228.6,4222.1,4222.1
20090624,110200,4221.75,4221.75,4218.55,4219.3
20090624,110300,4220.2,4225.65,4219.7,4225.65
20090624,110400,4225.55,4225.85,4223.2,4223.7
20090624,110500,4223.7,4225.6,4222.6,4225.6
20090624,110600,4225.15,4226.15,4224,4224.05
20090624,110700,4223.75,4224.2,4220.2,4221.8
20090624,110800,4221.35,4226.05,4221.35,4226
20090624,110900,4225.85,4230.2,4225.15,4229.95
20090624,111000,4230.05,4232.95,4230.05,4232.85
20090624,111100,4232.7,4234.6,4232.65,4234.3
20090624,111200,4234.4,4236.95,4234.4,4236.6
20090624,111300,4236.5,4237.25,4233.05,4233.85
20090624,111400,4233.3,4234.3,4231.65,4234.3
20090624,111500,4234.35,4236.75,4234.35,4236.4
20090624,111600,4236.1,4238.25,4235.75,4238.25
20090624,111700,4238.65,4239.15,4237.55,4237.55
20090624,111800,4237.55,4238.55,4236.9,4236.9
20090624,111900,4237.05,4237.4,4233.6,4235.4
20090624,112000,4235.75,4235.95,4233.8,4235.1
20090624,112100,4235.75,4236.3,4234.8,4235.65
20090624,112200,4235.55,4238,4234.6,4237.85
20090624,112300,4238.3,4240.4,4237.85,4240.1
20090624,112400,4239.7,4240.85,4238.75,4240.5
20090624,112500,4240.2,4244.5,4240.2,4244.5
20090624,112600,4244.75,4247.45,4244.75,4247.45
20090624,112700,4247.3,4249.1,4247.3,4248.05
20090624,112800,4248.15,4248.45,4246.7,4246.7
20090624,112900,4246.7,4246.7,4242.2,4242.55
20090624,113000,4242.3,4243.4,4242.05,4242.3
20090624,113100,4242.15,4242.25,4240.85,4241.4
20090624,113200,4241.05,4241.75,4239.85,4240.5
20090624,113300,4240.7,4240.9,4239.5,4239.85
20090624,113400,4239.9,4241.5,4238.95,4241.5
20090624,113500,4241.65,4243.6,4241.6,4243.55
20090624,113600,4243.55,4248.65,4243.55,4248.4
20090624,113700,4248.5,4249.05,4246.95,4247.7
20090624,113800,4247.65,4249.3,4247.25,4249.3
20090624,113900,4249.25,4249.85,4247.65,4249.8
20090624,114000,4249.15,4252.8,4249.15,4252.8
20090624,114100,4253.6,4256.1,4253.6,4255.9
20090624,114200,4255.95,4256.6,4251.05,4253.05
20090624,114300,4253.1,4253.1,4250.7,4250.7
20090624,114400,4250.75,4250.75,4248.95,4249.25
20090624,114500,4249.5,4250.6,4248.85,4250.15
20090624,114600,4250.35,4252.45,4250.05,4252.2
20090624,114700,4252.15,4252.55,4248.4,4248.4
20090624,114800,4248.05,4249.1,4246.95,4247
20090624,114900,4247.1,4247.45,4244.45,4244.6
20090624,115000,4244.4,4244.7,4242.35,4242.35
20090624,115100,4242,4243.4,4241.95,4243.4
20090624,115200,4243.45,4244.6,4243.45,4243.9
20090624,115300,4244.35,4245.1,4241.6,4241.6
20090624,115400,4242,4242.1,4235,4235.1
20090624,115500,4235.1,4239.1,4235,4239.1
20090624,115600,4239.55,4240.55,4238.25,4240.45
20090624,115700,4240.25,4241.2,4240.15,4240.35
20090624,115800,4240.4,4240.55,4238.35,4239.05
20090624,115900,4239.15,4239.2,4236.3,4237
20090624,120000,4237,4241.15,4237,4240.8
20090624,120100,4240.95,4244.6,4240.95,4244.6
20090624,120200,4244.5,4246.1,4244.5,4245.5
20090624,120300,4245.85,4250.7,4245.85,4250.65
20090624,120400,4250.95,4252.1,4250.8,4252.1
20090624,120500,4252.05,4254.8,4251.25,4254.7
20090624,120600,4254.8,4257.55,4254.8,4257.4
20090624,120700,4257.3,4259,4257.3,4258.85
20090624,120800,4259.4,4259.4,4258.2,4258.95
20090624,120900,4259.25,4260.95,4259.25,4260.25
20090624,121000,4260.35,4262.25,4259.75,4262
20090624,121100,4262.35,4264.1,4262.35,4263.9
20090624,121200,4264.4,4264.4,4263.6,4264
20090624,121300,4264.05,4264.05,4256.55,4257.35
20090624,121400,4257.6,4258.2,4255.55,4255.85
20090624,121500,4256,4256.95,4254.75,4256.9
20090624,121600,4257.4,4260.4,4257.35,4260.35
20090624,121700,4260.25,4262.05,4260.25,4261.7
20090624,121800,4261.6,4261.85,4260.75,4260.75
20090624,121900,4260.75,4261.55,4259.9,4260.55
20090624,122000,4260.35,4260.45,4258.55,4259.15
20090624,122100,4259.35,4259.85,4257.3,4257.3
20090624,122200,4257.4,4257.4,4254.05,4254.05
20090624,122300,4254.15,4254.9,4251.6,4252.1
20090624,122400,4252.2,4254.85,4251.5,4254.75
20090624,122500,4255.15,4257.9,4254.85,4257.6
20090624,122600,4257.7,4261.4,4257.45,4261.4
20090624,122700,4261.25,4263.1,4261.25,4262.65
20090624,122800,4262.55,4264.3,4262.35,4264.3
20090624,122900,4264.1,4264.3,4262.6,4262.6
20090624,123000,4262.55,4263.3,4261.65,4263.2
20090624,123100,4263.25,4266,4263.2,4266
20090624,123200,4265.95,4266.8,4265.4,4266.6
20090624,123300,4266.7,4267.1,4265.75,4266.15
20090624,123400,4266.3,4266.7,4264.05,4265.2
20090624,123500,4264.8,4266.15,4263.2,4264
20090624,123600,4263.5,4263.65,4258.7,4259
20090624,123700,4258.65,4259.95,4257.75,4257.75
20090624,123800,4257.85,4258.4,4249.85,4250.95
20090624,123900,4250.25,4252.65,4249.35,4251.95
20090624,124000,4252.85,4254.65,4252.85,4254
20090624,124100,4254.1,4255.5,4253.25,4255
20090624,124200,4254.45,4255.75,4253.45,4255.75
20090624,124300,4255.7,4256.2,4252.5,4252.5
20090624,124400,4252.95,4253.2,4246.75,4246.95
20090624,124500,4246.8,4247,4244.8,4246.05
20090624,124600,4246.5,4250.65,4245.8,4250.45
20090624,124700,4251.7,4252.65,4249.7,4252.55
20090624,124800,4252.6,4253.75,4249.7,4250.3
20090624,124900,4250.15,4250.35,4248.55,4250.2
20090624,125000,4249.6,4251.2,4248.75,4248.8
20090624,125100,4248.3,4249,4246.25,4246.4
20090624,125200,4246.6,4249,4246.55,4249
20090624,125300,4249.35,4252.95,4249.05,4251.6
20090624,125400,4253.55,4256.4,4253.25,4256
20090624,125500,4256.4,4258.05,4256.4,4257.05
20090624,125600,4256.95,4257.6,4252.4,4252.5
20090624,125700,4251.75,4252.4,4250.35,4251.4
20090624,125800,4251.25,4251.25,4247.75,4247.75
20090624,125900,4247.3,4247.3,4244.2,4244.3
20090624,130000,4244.4,4247.65,4244.4,4247.6
20090624,130100,4247.8,4249.45,4246.25,4248.6
20090624,130200,4248.8,4252,4248.75,4251.9
20090624,130300,4251.9,4255.35,4251.9,4255.35
20090624,130400,4254.6,4257,4254.6,4256.65
20090624,130500,4256.25,4262.7,4256.25,4262.55
20090624,130600,4262.05,4263.2,4261.2,4261.5
20090624,130700,4261.1,4263.05,4260.25,4261.65
20090624,130800,4261.9,4262.35,4254.1,4254.5
20090624,130900,4255.3,4256.55,4251.35,4253.75
20090624,131000,4253.95,4259.1,4253.65,4258.9
20090624,131100,4259.8,4260.4,4254.9,4257.4
20090624,131200,4257.25,4257.25,4252.8,4254.4
20090624,131300,4254.6,4257.8,4254.6,4256.4
20090624,131400,4256.35,4256.65,4255.6,4256.25
20090624,131500,4255.95,4257.6,4255.35,4257.05
20090624,131600,4256.95,4260.35,4256.85,4259.9
20090624,131700,4260.7,4262.65,4260.7,4261.8
20090624,131800,4261.25,4262,4259,4259.5
20090624,131900,4260.2,4261.75,4260.2,4261.05
20090624,132000,4261.35,4261.75,4260.55,4261.3
20090624,132100,4261.2,4262.05,4258.65,4259.85
20090624,132200,4259.65,4260.7,4256.55,4257.95
20090624,132300,4257.25,4258.5,4255.35,4255.75
20090624,132400,4255.5,4256.5,4255.35,4255.65
20090624,132500,4255.75,4258.5,4255.5,4258.5
20090624,132600,4258.5,4262.6,4258.25,4262.6
20090624,132700,4262.75,4263.05,4261,4263.05
20090624,132800,4263.1,4271.45,4262.5,4271.45
20090624,132900,4271.7,4272.45,4270.95,4271.6
20090624,133000,4271.6,4271.85,4269.75,4270.55
20090624,133100,4270.65,4274.8,4270.65,4274.8
20090624,133200,4275.05,4275.1,4273.6,4274.25
20090624,133300,4274.45,4276.75,4273.95,4276.75
20090624,133400,4277.2,4283.25,4277.2,4282.5
20090624,133500,4282.5,4284.8,4282.5,4283.25
20090624,133600,4283,4283,4278.9,4278.9
20090624,133700,4279.05,4283.95,4279.05,4283.95
20090624,133800,4284.65,4288.25,4284.55,4287.75
20090624,133900,4287.5,4288.45,4286.5,4287.8
20090624,134000,4288.25,4288.3,4284.65,4284.65
20090624,134100,4284.3,4284.75,4280.05,4280.4
20090624,134200,4281.5,4281.5,4279.5,4280.2
20090624,134300,4281.2,4285.45,4280.75,4284.85
20090624,134400,4285.05,4287,4285.05,4286.5
20090624,134500,4286.75,4288.3,4286.75,4287.5
20090624,134600,4287.7,4292.05,4287.65,4290.85
20090624,134700,4291,4291.1,4289.85,4291
20090624,134800,4291.4,4292.4,4291,4291.15
20090624,134900,4291.25,4291.3,4289.35,4290.95
20090624,135000,4290.35,4290.9,4289.95,4290.65
20090624,135100,4290.65,4293.55,4290,4292.5
20090624,135200,4293.1,4294.55,4292.45,4294.55
20090624,135300,4294.6,4296.75,4294.6,4296.25
20090624,135400,4296.35,4296.4,4294.75,4295.05
20090624,135500,4295.55,4297.4,4295.45,4297.25
20090624,135600,4296.95,4298.85,4296.95,4297.45
20090624,135700,4297.3,4297.7,4295.3,4295.55
20090624,135800,4295.8,4296.05,4294.95,4294.95
20090624,135900,4294.8,4295.25,4291.35,4291.45
20090624,140000,4291.1,4291.1,4288.2,4288.2
20090624,140100,4288.25,4288.7,4285.75,4286.8
20090624,140200,4286.65,4287.3,4284.55,4284.55
20090624,140300,4285,4288,4284.5,4288
20090624,140400,4288.3,4291.7,4288.25,4291.6
20090624,140500,4291.75,4294.95,4291.45,4294.95
20090624,140600,4294.6,4298.55,4294.4,4298.5
20090624,140700,4297.05,4300.05,4297.05,4299.45
20090624,140800,4299.85,4303.4,4299.85,4303.15
20090624,140900,4303.35,4303.45,4301.1,4301.1
20090624,141000,4301.25,4302.1,4301.05,4301.65
20090624,141100,4301.35,4301.9,4298.05,4298.05
20090624,141200,4298.5,4298.6,4296.65,4297.4
20090624,141300,4297.5,4298.75,4295.85,4296.15
20090624,141400,4295.8,4295.8,4292.85,4293.1
20090624,141500,4293.15,4293.5,4291.9,4292.2
20090624,141600,4292,4292.4,4289.95,4290.7
20090624,141700,4290.7,4291.15,4289.2,4289.2
20090624,141800,4289.95,4295.4,4289.95,4295.4
20090624,141900,4295.1,4296.65,4295.05,4296.6
20090624,142000,4296.9,4297.05,4295.05,4295.3
20090624,142100,4295.45,4296.1,4289.7,4290.3
20090624,142200,4290.25,4290.5,4287.8,4289.2
20090624,142300,4288.85,4289.75,4287.45,4287.75
20090624,142400,4288.35,4288.35,4280.85,4280.85
20090624,142500,4280.85,4282,4279.5,4281.9
20090624,142600,4281.95,4284.35,4281.95,4284.1
20090624,142700,4284.4,4284.7,4282.5,4283
20090624,142800,4283.1,4288.25,4283.1,4288.25
20090624,142900,4288.35,4291.25,4288.35,4290.75
20090624,143000,4290.75,4294.95,4290.45,4294.9
20090624,143100,4295.25,4296.3,4292,4292.55
20090624,143200,4292.45,4292.85,4290.6,4290.6
20090624,143300,4290.8,4293.8,4290.8,4292.95
20090624,143400,4292.85,4293.1,4288.55,4288.55
20090624,143500,4288.95,4290.25,4288.65,4290.25
20090624,143600,4290.55,4290.55,4285.65,4285.65
20090624,143700,4285.85,4287.3,4284.5,4285.15
20090624,143800,4284.9,4284.9,4283,4284.45
20090624,143900,4284.3,4288.95,4283.55,4288.95
20090624,144000,4288.85,4293,4288.85,4292.05
20090624,144100,4291.45,4294.1,4291.45,4293.9
20090624,144200,4293.75,4297.5,4291.4,4297.5
20090624,144300,4297.85,4300.15,4297.2,4299.5
20090624,144400,4299.7,4303.8,4299.15,4302.95
20090624,144500,4303.15,4306.75,4302.55,4305.85
20090624,144600,4305.25,4306.35,4304.05,4304.05
20090624,144700,4304.5,4304.6,4301.15,4301.65
20090624,144800,4301.55,4301.55,4298.4,4300.25
20090624,144900,4300.2,4302.15,4300.05,4300.15
20090624,145000,4300.6,4303.05,4299.85,4301.9
20090624,145100,4301.95,4302,4299.35,4301
20090624,145200,4300.95,4303.2,4300.95,4302.75
20090624,145300,4302.95,4304.1,4302.05,4302.05
20090624,145400,4301.85,4302.45,4300,4300.65
20090624,145500,4300.75,4301.9,4296.4,4296.4
20090624,145600,4296.3,4296.3,4293.3,4294.15
20090624,145700,4294.05,4297.95,4294.05,4297.9
20090624,145800,4297.85,4299.8,4297.7,4299.75
20090624,145900,4300.5,4304.4,4300.5,4304.1
20090624,150000,4304,4304,4302.25,4303.25
20090624,150100,4301.85,4303.2,4300.5,4301.3
20090624,150200,4301.1,4301.1,4297.5,4298
20090624,150300,4298,4298.6,4295.95,4297.65
20090624,150400,4297.6,4297.6,4293.65,4295
20090624,150500,4294.95,4297,4292.8,4295.55
20090624,150600,4295.8,4298.25,4295.8,4298.25
20090624,150700,4298.4,4301.6,4297.45,4300.65
20090624,150800,4300.9,4301.5,4299.8,4301.5
20090624,150900,4299.7,4301.35,4298.95,4299.2
20090624,151000,4299.2,4299.5,4295.5,4295.8
20090624,151100,4297.55,4297.55,4292.35,4293.05
20090624,151200,4292.85,4292.85,4286.25,4286.9
20090624,151300,4286.6,4286.6,4283.6,4284.75
20090624,151400,4284.95,4286.45,4283.05,4286.25
20090624,151500,4286.1,4291.3,4285.85,4289.8
20090624,151600,4290.45,4290.45,4287.85,4289.3
20090624,151700,4290.15,4290.15,4288,4289.3
20090624,151800,4289.2,4292.75,4289.2,4292.75
20090624,151900,4293.2,4294.6,4292.65,4293.95
20090624,152000,4293.7,4296.55,4293.65,4296.05
20090624,152100,4296.25,4297,4295.05,4297
20090624,152200,4296.95,4297.7,4296.25,4297.65
20090624,152300,4297.8,4297.8,4295.7,4296.65
20090624,152400,4297.45,4297.45,4294.65,4295.45
20090624,152500,4295.35,4295.35,4293.9,4294.15
20090624,152600,4294.5,4294.5,4290.7,4290.9
20090624,152700,4290.95,4291.2,4289.5,4290.85
20090624,152800,4291.55,4292.25,4290.45,4291.7
20090624,152900,4291.1,4291.1,4288.4,4289.45
20090624,153000,4289.35,4290.2,4287.55,4288.45
20090624,153100,4287.7,4287.7,4287.45,4287.45
20090624,153200,4287.45,4292.95,4287.45,4292.95
20090625,095600,4292.95,4336.1,4292.95,4330.4
20090625,095700,4328.45,4329.35,4324.65,4326.95
20090625,095800,4327.65,4330.45,4325.65,4330.45
20090625,095900,4330.35,4330.85,4322.2,4322.2
20090625,100000,4322,4322.3,4320.2,4320.25
20090625,100100,4320.05,4320.5,4315.25,4315.7
20090625,100200,4315.2,4322.05,4313.35,4321.85
20090625,100300,4322.85,4324.85,4320.3,4320.3
20090625,100400,4319.9,4321.4,4319.35,4319.9
20090625,100500,4319.65,4320.85,4318.5,4319.95
20090625,100600,4320.6,4324.15,4320.1,4323.75
20090625,100700,4323.8,4324.9,4320.9,4320.9
20090625,100800,4321.15,4321.65,4320.2,4320.2
20090625,100900,4319.95,4320.25,4314.6,4315.05
20090625,101000,4315.05,4315.25,4311.45,4311.7
20090625,101100,4311.75,4314.6,4311.6,4312.8
20090625,101200,4313,4315,4312.7,4314.75
20090625,101300,4314.95,4318.15,4314.55,4317.65
20090625,101400,4318.3,4321.6,4318.3,4320.15
20090625,101500,4320.4,4320.4,4318.35,4319.5
20090625,101600,4319.4,4319.95,4315.9,4316
20090625,101700,4315.4,4317.1,4314.7,4317.1
20090625,101800,4317.75,4319.8,4317.75,4318.7
20090625,101900,4317.95,4317.95,4314.7,4314.7
20090625,102000,4315.1,4315.1,4312.45,4313.8
20090625,102100,4314.1,4316.55,4314.1,4315.45
20090625,102200,4315.6,4316.15,4315.1,4316.05
20090625,102300,4316.1,4319.75,4316.1,4319.2
20090625,102400,4317.8,4318.6,4314.6,4314.85
20090625,102500,4314.3,4314.5,4312.5,4312.9
20090625,102600,4313.05,4313.45,4306.8,4306.8
20090625,102700,4306.5,4306.5,4302.55,4306.1
20090625,102800,4306.25,4307.55,4304.85,4307.2
20090625,102900,4307.25,4310.05,4306.85,4310.05
20090625,103000,4309.75,4310.95,4309.2,4310
20090625,103100,4310.05,4313.05,4310.05,4313.05
20090625,103200,4313.4,4314.35,4312.95,4313.45
20090625,103300,4314.1,4316.2,4313.95,4315.85
20090625,103400,4316.25,4317.05,4315.9,4316.45
20090625,103500,4316.65,4316.65,4312.7,4312.7
20090625,103600,4312.7,4314,4312,4312.45
20090625,103700,4313.2,4313.2,4308.6,4309.3
20090625,103800,4308.95,4311.75,4308.7,4311
20090625,103900,4311.5,4311.85,4310.8,4311.35
20090625,104000,4311.25,4315.25,4311.25,4313.25
20090625,104100,4313.6,4313.85,4311.65,4311.7
20090625,104200,4311.5,4314.2,4311.3,4314.2
20090625,104300,4314.8,4316.45,4314.35,4315.95
20090625,104400,4316.05,4316.15,4314.95,4316.05
20090625,104500,4316.2,4316.2,4315,4315.9
20090625,104600,4315.55,4317.1,4314.85,4314.85
20090625,104700,4314.65,4316.8,4314.5,4315.7
20090625,104800,4315.5,4315.5,4308.85,4308.85
20090625,104900,4308.9,4310.25,4308.25,4309.6
20090625,105000,4309.1,4309.1,4306.65,4307.6
20090625,105100,4307.5,4311.85,4307.05,4311.8
20090625,105200,4311.5,4311.95,4311,4311.35
20090625,105300,4311.75,4314.2,4311.3,4314.2
20090625,105400,4314.2,4315.45,4314.15,4315.15
20090625,105500,4315.15,4315.15,4311.85,4311.85
20090625,105600,4312.1,4313.35,4312.1,4312.2
20090625,105700,4312.7,4314.15,4312.3,4314.15
20090625,105800,4314.25,4315.85,4313.85,4315.75
20090625,105900,4316.1,4316.65,4315.85,4316.15
20090625,110000,4315.7,4317,4315.7,4316.35
20090625,110100,4315.9,4317.35,4315.65,4317.3
20090625,110200,4317.2,4318.45,4317.15,4318.25
20090625,110300,4318.2,4318.55,4318.1,4318.25
20090625,110400,4318.75,4319.2,4318.4,4319.1
20090625,110500,4319.15,4319.55,4318.35,4319.55
20090625,110600,4319.7,4320.15,4318.45,4318.8
20090625,110700,4318.95,4319.3,4317.9,4318.15
20090625,110800,4318.25,4318.5,4317.2,4317.2
20090625,110900,4317.05,4317.2,4314.65,4314.8
20090625,111000,4314.8,4314.9,4314.2,4314.35
20090625,111100,4314.05,4315.5,4313.75,4315.05
20090625,111200,4315.55,4316,4314.65,4314.65
20090625,111300,4314.6,4316.3,4314.6,4316
20090625,111400,4316.15,4316.5,4315.5,4316.15
20090625,111500,4316.3,4317.5,4316.1,4316.7
20090625,111600,4317.05,4317.05,4313.8,4315.45
20090625,111700,4315.25,4316.65,4315.2,4316.65
20090625,111800,4316.9,4317.1,4316.3,4316.9
20090625,111900,4317.2,4317.2,4315.25,4315.7
20090625,112000,4315.35,4315.55,4314.9,4315.3
20090625,112100,4315.25,4315.35,4314.15,4314.2
20090625,112200,4314.25,4314.3,4312.15,4313.3
20090625,112300,4313.25,4313.6,4312.65,4313.4
20090625,112400,4312.95,4313.8,4312.95,4313.7
20090625,112500,4313.4,4313.7,4310.2,4310.25
20090625,112600,4309.7,4309.7,4304.25,4304.3
20090625,112700,4304,4304.05,4300.95,4301.95
20090625,112800,4301.45,4303.75,4301.1,4303.75
20090625,112900,4304.1,4304.9,4300.7,4301.3
20090625,113000,4301.25,4301.25,4296.2,4296.25
20090625,113100,4296.2,4296.65,4289.3,4289.3
20090625,113200,4288.95,4292.75,4288.45,4292.7
20090625,113300,4293.6,4298.05,4293.25,4298.05
20090625,113400,4297.6,4299.75,4297.4,4298.35
20090625,113500,4298,4298.45,4293.7,4294.3
20090625,113600,4294.3,4294.3,4291.7,4292.55
20090625,113700,4292.9,4295.1,4292.8,4293.3
20090625,113800,4293.35,4293.45,4291.9,4292.25
20090625,113900,4292,4296.1,4292,4295.85
20090625,114000,4295.6,4296.75,4295.6,4296.5
20090625,114100,4296.35,4296.35,4290.45,4290.95
20090625,114200,4290,4290.85,4289.85,4290.05
20090625,114300,4290,4290,4286.15,4286.9
20090625,114400,4286.9,4287.35,4283.9,4287.15
20090625,114500,4287.1,4291.75,4287.1,4291.75
20090625,114600,4291.8,4294.6,4291.8,4294.6
20090625,114700,4294.75,4296.1,4294.65,4295.2
20090625,114800,4295,4298.25,4294.75,4298.25
20090625,114900,4298.2,4301.2,4298.2,4300.7
20090625,115000,4300.5,4301.05,4299.45,4300.45
20090625,115100,4300.7,4301.4,4300.45,4301.25
20090625,115200,4300.95,4301.95,4300.95,4300.95
20090625,115300,4300.55,4300.55,4299.5,4299.85
20090625,115400,4300.05,4300.05,4295.2,4295.2
20090625,115500,4295.25,4296.4,4295,4296.25
20090625,115600,4296.5,4297.05,4296.1,4296.1
20090625,115700,4295.75,4296.3,4294.9,4296.3
20090625,115800,4296,4297.6,4296,4297.6
20090625,115900,4297.45,4298.85,4297.2,4298.35
20090625,120000,4298.4,4300.9,4298.4,4300.6
20090625,120100,4299.95,4300.15,4299.25,4299.65
20090625,120200,4299.65,4299.65,4297.2,4298.7
20090625,120300,4298.55,4298.7,4297.5,4297.7
20090625,120400,4297.1,4297.35,4295.8,4296.6
20090625,120500,4296.85,4296.85,4295.75,4295.75
20090625,120600,4295.85,4296.35,4295.15,4295.65
20090625,120700,4295.75,4295.75,4294.55,4294.55
20090625,120800,4294.95,4294.95,4292.05,4292.05
20090625,120900,4292.2,4292.8,4291.75,4291.8
20090625,121000,4292.25,4292.75,4291.65,4292.55
20090625,121100,4293.3,4297,4292.35,4297
20090625,121200,4296.95,4299.6,4296.65,4299.6
20090625,121300,4300.2,4302.6,4300.15,4302.6
20090625,121400,4302.55,4303.9,4301.9,4303.3
20090625,121500,4303.6,4306.6,4303.15,4306.6
20090625,121600,4306.4,4306.85,4305.75,4306.75
20090625,121700,4306.3,4309.05,4306.2,4308.65
20090625,121800,4308.15,4308.55,4305.95,4306.5
20090625,121900,4306.5,4306.5,4304.95,4305.2
20090625,122000,4305.3,4305.7,4304.65,4305.65
20090625,122100,4305.8,4305.95,4304.55,4304.65
20090625,122200,4305.35,4305.35,4303.85,4303.85
20090625,122300,4304.4,4305.7,4303.85,4305.4
20090625,122400,4306,4308.55,4306,4308.55
20090625,122500,4308.65,4311.45,4308.65,4311.45
20090625,122600,4309.55,4311.8,4309.55,4311.15
20090625,122700,4311.05,4311.05,4309.2,4309.35
20090625,122800,4309.25,4309.65,4306.3,4307.25
20090625,122900,4307,4307.45,4305.8,4307.45
20090625,123000,4307.65,4307.85,4306.9,4307.85
20090625,123100,4307.55,4307.55,4304.55,4305.2
20090625,123200,4305.15,4305.25,4303.15,4303.7
20090625,123300,4303.65,4303.8,4298.95,4299.25
20090625,123400,4299.35,4301.1,4298.65,4300.95
20090625,123500,4300.75,4301.25,4300.05,4301.25
20090625,123600,4301.05,4303.7,4301.05,4303.7
20090625,123700,4303.35,4303.85,4301.2,4301.45
20090625,123800,4301.9,4303.25,4301.3,4303
20090625,123900,4303.25,4303.7,4302.65,4303.3
20090625,124000,4304.35,4306.05,4304.15,4305.5
20090625,124100,4306.6,4307,4304.05,4306.15
20090625,124200,4307.45,4308.2,4306.3,4308.2
20090625,124300,4308.85,4311.7,4308.8,4311.7
20090625,124400,4313.45,4317.65,4313.45,4316.7
20090625,124500,4315,4316.35,4315,4316.15
20090625,124600,4316.9,4316.9,4315.1,4316.25
20090625,124700,4316.25,4316.7,4315.5,4316.7
20090625,124800,4316.15,4316.15,4314.05,4315.4
20090625,124900,4315.05,4315.75,4314.45,4315.7
20090625,125000,4316.1,4316.5,4314.05,4315
20090625,125100,4315.15,4315.55,4311.75,4312.5
20090625,125200,4311.9,4312.25,4310.45,4310.75
20090625,125300,4310.65,4310.65,4309.15,4310.3
20090625,125400,4310.2,4310.2,4306.4,4306.65
20090625,125500,4307.65,4307.65,4305.55,4306.2
20090625,125600,4306.9,4307.45,4305.5,4306.05
20090625,125700,4307,4307,4301.3,4301.3
20090625,125800,4299.25,4299.25,4293.85,4295.8
20090625,125900,4296.65,4297.7,4296.15,4297.25
20090625,130000,4298.1,4298.15,4295.95,4296.6
20090625,130100,4296.7,4298,4292.15,4292.3
20090625,130200,4292.4,4295.25,4292.4,4295.25
20090625,130300,4295.65,4298.55,4295.1,4298.35
20090625,130400,4298.75,4300.75,4298.35,4300.15
20090625,130500,4300.3,4301,4298.85,4299.05
20090625,130600,4299.15,4299.15,4297.6,4298.5
20090625,130700,4298,4301.5,4298,4301.5
20090625,130800,4301.7,4305.15,4301.5,4305.15
20090625,130900,4304.9,4305.4,4303.4,4304.05
20090625,131000,4304.35,4305.2,4304.15,4305.2
20090625,131100,4305.15,4306.35,4304.4,4305.65
20090625,131200,4306.05,4307.45,4304.45,4304.45
20090625,131300,4304.8,4305.2,4301.05,4302.15
20090625,131400,4302.55,4303.7,4302,4303.7
20090625,131500,4304,4305.1,4302.45,4303.1
20090625,131600,4303.45,4303.45,4300.05,4300.05
20090625,131700,4299.95,4299.95,4296.25,4296.3
20090625,131800,4297.55,4297.55,4296,4296.8
20090625,131900,4296.7,4297.9,4295.8,4297.65
20090625,132000,4298.55,4298.6,4295.25,4295.3
20090625,132100,4295.55,4298.25,4295.55,4298.25
20090625,132200,4297.7,4302.25,4297.7,4302.25
20090625,132300,4301.95,4303.45,4301.45,4303.45
20090625,132400,4302.9,4304.1,4302.65,4304.1
20090625,132500,4304.35,4304.35,4301.85,4303.2
20090625,132600,4303,4303,4301.45,4302.1
20090625,132700,4301.85,4301.85,4298.95,4299.85
20090625,132800,4299.45,4299.45,4298.3,4299.45
20090625,132900,4299.85,4300.5,4299,4299.9
20090625,133000,4300.25,4300.25,4299,4299.4
20090625,133100,4300.15,4300.5,4299.4,4299.95
20090625,133200,4300.65,4301.1,4299.65,4300.5
20090625,133300,4301.85,4303.5,4301.75,4303.05
20090625,133400,4304,4304,4302.85,4303.5
20090625,133500,4303.6,4303.7,4300.3,4300.65
20090625,133600,4300.9,4301.05,4299.55,4299.55
20090625,133700,4299.9,4301.25,4299.8,4300.95
20090625,133800,4301.5,4302.15,4300.75,4301.55
20090625,133900,4302.8,4308,4302.8,4308
20090625,134000,4307.3,4307.75,4305.9,4305.9
20090625,134100,4305.9,4307.9,4305.35,4307.9
20090625,134200,4307.4,4307.45,4306.2,4307.4
20090625,134300,4307.7,4308.2,4307,4308.2
20090625,134400,4308.15,4309.6,4307.7,4309.2
20090625,134500,4309.65,4310.05,4307,4308.5
20090625,134600,4308.25,4308.8,4307.3,4307.8
20090625,134700,4308.1,4308.1,4305.25,4305.25
20090625,134800,4306,4306,4304.6,4305.2
20090625,134900,4306.05,4306.35,4305.4,4306.2
20090625,135000,4306.5,4306.5,4300.5,4300.5
20090625,135100,4299.75,4299.75,4292.75,4293.4
20090625,135200,4293.75,4295.9,4292.85,4295.5
20090625,135300,4295.7,4298.55,4295.7,4298.4
20090625,135400,4298.1,4299.25,4294.05,4294.55
20090625,135500,4294.45,4294.45,4286.25,4286.7
20090625,135600,4285.55,4288,4283.85,4288
20090625,135700,4288.8,4291.2,4288.5,4291.2
20090625,135800,4291.2,4292.7,4291.1,4291.85
20090625,135900,4292.7,4292.7,4289.7,4291.4
20090625,140000,4291.4,4291.4,4289,4290.95
20090625,140100,4291.3,4291.3,4289,4290.8
20090625,140200,4290.15,4293.9,4290.15,4293.55
20090625,140300,4293.95,4297.45,4293.85,4296.75
20090625,140400,4297.5,4298.3,4296.95,4297.25
20090625,140500,4297.85,4297.85,4294.65,4294.65
20090625,140600,4295.1,4295.1,4290.75,4290.75
20090625,140700,4291.6,4292.3,4290.55,4292.3
20090625,140800,4292.85,4293,4286,4286.4
20090625,140900,4286.85,4288.2,4286.45,4288.2
20090625,141000,4288.85,4289.85,4288.6,4288.8
20090625,141100,4289.6,4289.6,4271.2,4271.2
20090625,141200,4271.9,4274.25,4270,4274
20090625,141300,4271.75,4272.8,4263.25,4263.45
20090625,141400,4263.65,4263.65,4258.7,4262.2
20090625,141500,4262.9,4265.75,4262.9,4264.65
20090625,141600,4264.8,4267.35,4263.65,4267.35
20090625,141700,4267.7,4268.75,4266.6,4267.8
20090625,141800,4267.75,4268,4259.9,4260.35
20090625,141900,4259.95,4260.1,4255.1,4256.25
20090625,142000,4254.35,4256.45,4253.8,4254.7
20090625,142100,4254.8,4255.15,4248.85,4249.75
20090625,142200,4251.1,4258,4250.65,4258
20090625,142300,4258.6,4259.45,4256.65,4258.55
20090625,142400,4258.8,4263.8,4258.8,4263.3
20090625,142500,4263.9,4265.2,4262.95,4264.85
20090625,142600,4265.45,4265.45,4261.9,4263.8
20090625,142700,4263.6,4268.3,4263.6,4266.45
20090625,142800,4266.65,4266.65,4262.7,4263.35
20090625,142900,4263.6,4266.95,4263.45,4266.95
20090625,143000,4266.6,4267.7,4261.35,4261.35
20090625,143100,4261.45,4262.45,4259.45,4262.45
20090625,143200,4262.6,4263.9,4259.35,4260.8
20090625,143300,4261.6,4261.6,4259,4259.8
20090625,143400,4260.7,4261.1,4259.45,4260.4
20090625,143500,4260.6,4261.65,4259,4259.2
20090625,143600,4259.25,4265.95,4259.15,4265.95
20090625,143700,4265.95,4272.45,4265.95,4272.45
20090625,143800,4272.7,4275.2,4272.35,4275.2
20090625,143900,4275.05,4275.05,4271.05,4271.6
20090625,144000,4271.7,4272.15,4269.4,4269.85
20090625,144100,4269.65,4269.65,4265.65,4266.95
20090625,144200,4266.95,4270.05,4266.35,4270.05
20090625,144300,4270,4270.7,4269.25,4269.6
20090625,144400,4268.9,4268.9,4266.05,4266.75
20090625,144500,4266.25,4269.6,4266.25,4269.6
20090625,144600,4269.6,4272.25,4269.45,4270.5
20090625,144700,4269.95,4270,4260.1,4260.7
20090625,144800,4259.85,4262.35,4259.35,4262
20090625,144900,4262.35,4264.1,4262.1,4263.3
20090625,145000,4263.1,4264.2,4261.35,4261.4
20090625,145100,4261.6,4261.6,4253.3,4253.3
20090625,145200,4253.25,4253.25,4249.55,4251.4
20090625,145300,4251.05,4253.1,4250.8,4252.95
20090625,145400,4253.55,4257.4,4253.45,4256.95
20090625,145500,4257.05,4257.05,4254.35,4256.4
20090625,145600,4257,4257.75,4255.45,4257.75
20090625,145700,4257.8,4261.15,4257.8,4261.1
20090625,145800,4260.7,4261.55,4259.2,4260.5
20090625,145900,4260.45,4260.45,4253.85,4253.85
20090625,150000,4252.8,4253.05,4246.85,4246.85
20090625,150100,4246.6,4246.6,4234.2,4234.2
20090625,150200,4234.35,4234.75,4230.05,4230.7
20090625,150300,4230.25,4230.25,4227.1,4228.55
20090625,150400,4227.05,4227.6,4222.15,4225.1
20090625,150500,4225.65,4228.25,4223.65,4227.9
20090625,150600,4228.05,4236.3,4227.05,4234.25
20090625,150700,4235.45,4237.85,4234.95,4236.05
20090625,150800,4235.95,4235.95,4229.75,4231.15
20090625,150900,4230.4,4230.4,4228.05,4229.85
20090625,151000,4230.2,4231.95,4229.2,4231.5
20090625,151100,4232.6,4236.55,4232.35,4235.3
20090625,151200,4234.95,4234.95,4231.7,4234.85
20090625,151300,4232.95,4235.3,4231.75,4233.9
20090625,151400,4232.95,4233.6,4230.15,4233.6
20090625,151500,4231.75,4234.65,4230.3,4234.65
20090625,151600,4234.45,4236.55,4233.5,4236.55
20090625,151700,4235.4,4236.2,4233.55,4234.55
20090625,151800,4234,4237.25,4233.7,4237.25
20090625,151900,4236.55,4241.4,4236.05,4241.4
20090625,152000,4240.95,4247.55,4240.3,4247.55
20090625,152100,4248.2,4253.7,4248.2,4253.3
20090625,152200,4252.35,4254.35,4250,4250.7
20090625,152300,4250.6,4253.8,4249.65,4253.8
20090625,152400,4253.85,4257.85,4251.9,4257.55
20090625,152500,4258.15,4262.8,4257.85,4258.35
20090625,152600,4257.3,4257.3,4253.9,4255.15
20090625,152700,4254.5,4259.05,4254.1,4257.5
20090625,152800,4257.9,4262.95,4257.65,4261.7
20090625,152900,4263,4270.55,4259.95,4268.8
20090625,153000,4269.35,4272.4,4265.2,4265.2
20090625,153100,4266.9,4266.9,4263.45,4264.8
20090625,153200,4264.8,4264.8,4241.85,4241.85
20090626,095600,4241.85,4293.95,4241.85,4293.95
20090626,095700,4294.55,4295.3,4290,4291.2
20090626,095800,4292.55,4294.15,4291.4,4294.15
20090626,095900,4293.7,4293.95,4289.95,4290.15
20090626,100000,4289.55,4290.4,4288.8,4290.05
20090626,100100,4289.65,4296.95,4289.65,4294.7
20090626,100200,4296.3,4298.75,4295.35,4298.75
20090626,100300,4297.95,4298.7,4294.45,4294.8
20090626,100400,4294.85,4295.05,4292.35,4292.8
20090626,100500,4292.1,4292.95,4282.15,4282.15
20090626,100600,4282.2,4284.65,4279.6,4280.6
20090626,100700,4280.5,4281.45,4279.1,4281.3
20090626,100800,4282,4288.5,4281.2,4288.5
20090626,100900,4288.25,4292.25,4288.25,4292.25
20090626,101000,4292.05,4293.1,4288.85,4289.9
20090626,101100,4289.6,4292.4,4289.15,4292.15
20090626,101200,4292.6,4294.7,4291.6,4292.1
20090626,101300,4291,4291.4,4286.75,4287.05
20090626,101400,4287.5,4290.6,4287.25,4290.6
20090626,101500,4290.95,4292.35,4290.5,4291.05
20090626,101600,4290.7,4291.45,4285.45,4285.75
20090626,101700,4286.35,4286.35,4274.6,4274.6
20090626,101800,4274.95,4275.6,4272.6,4275.6
20090626,101900,4275.85,4280.9,4275.85,4279.2
20090626,102000,4279.05,4279.05,4275.3,4277.4
20090626,102100,4278.25,4279.7,4269.15,4269.25
20090626,102200,4268.85,4268.85,4265.3,4265.6
20090626,102300,4265.2,4266.85,4264.45,4266.55
20090626,102400,4267.35,4269.95,4267.1,4268.5
20090626,102500,4268.25,4268.9,4265.2,4265.2
20090626,102600,4264.95,4264.95,4255.35,4258.6
20090626,102700,4258.85,4263.2,4258.85,4262.3
20090626,102800,4261.9,4263.95,4261.9,4262.85
20090626,102900,4262.8,4264.1,4262.5,4263.7
20090626,103000,4262.9,4263.4,4260.6,4262.55
20090626,103100,4262.9,4266.15,4262.85,4264.5
20090626,103200,4264.25,4265.25,4263.7,4265.25
20090626,103300,4265.5,4270.15,4265.5,4270.15
20090626,103400,4269.7,4270.95,4269.15,4269.55
20090626,103500,4269.8,4272.2,4269.35,4271.8
20090626,103600,4271.85,4273.7,4271.8,4272.45
20090626,103700,4272.2,4272.35,4269.45,4270.1
20090626,103800,4270,4272.15,4270,4272.15
20090626,103900,4272.05,4274.25,4272,4273.9
20090626,104000,4274.3,4274.8,4267.95,4267.95
20090626,104100,4268.2,4268.2,4263.7,4263.85
20090626,104200,4264.85,4265.25,4263.4,4264.2
20090626,104300,4263.95,4264.2,4262.4,4262.5
20090626,104400,4262.55,4264.85,4262.55,4264.55
20090626,104500,4264.25,4264.65,4262.45,4262.85
20090626,104600,4262.8,4262.8,4260.25,4260.25
20090626,104700,4260.45,4260.6,4257.8,4258.55
20090626,104800,4258.8,4261.8,4257.75,4261.8
20090626,104900,4261.45,4267.05,4261.45,4266.9
20090626,105000,4266.7,4269.9,4266.3,4269.9
20090626,105100,4269.6,4272.9,4269.6,4272.9
20090626,105200,4272.75,4273.8,4270.55,4273.8
20090626,105300,4273.3,4273.5,4269.85,4270.85
20090626,105400,4270.9,4273,4270.9,4272.95
20090626,105500,4273.15,4276.8,4272.95,4275.8
20090626,105600,4275.6,4277.95,4272.15,4277.4
20090626,105700,4277.55,4277.95,4274,4275
20090626,105800,4275,4275.45,4273.7,4274.15
20090626,105900,4273.8,4275.75,4273.45,4275.35
20090626,110000,4275.15,4277.55,4275,4276.7
20090626,110100,4276.6,4276.95,4273.05,4273.6
20090626,110200,4274.05,4274.05,4270.25,4271.3
20090626,110300,4271.7,4274.3,4271.3,4274.3
20090626,110400,4274.3,4274.65,4272.65,4272.8
20090626,110500,4272.3,4279.3,4272.3,4278.25
20090626,110600,4278.85,4279.35,4276.85,4277.65
20090626,110700,4277.1,4277.85,4276.15,4276.6
20090626,110800,4276.4,4276.4,4275.05,4275.85
20090626,110900,4276.1,4276.45,4274.9,4276
20090626,111000,4275.8,4276.75,4275.2,4276.05
20090626,111100,4276,4276,4273.6,4274.95
20090626,111200,4274.75,4276,4274.05,4276
20090626,111300,4275.75,4279.25,4275.15,4279.25
20090626,111400,4279.7,4282.5,4279.5,4282.45
20090626,111500,4282.4,4283.05,4279.9,4280.8
20090626,111600,4280.8,4282.65,4280.2,4282.5
20090626,111700,4282.6,4283.15,4282.05,4283
20090626,111800,4283.3,4284.3,4282.8,4282.8
20090626,111900,4282.55,4282.75,4280.75,4281.65
20090626,112000,4281.1,4281.4,4280.3,4280.6
20090626,112100,4281,4281.55,4280.5,4281.55
20090626,112200,4281.35,4282.5,4280.6,4282.05
20090626,112300,4282,4282,4279.2,4279.2
20090626,112400,4278.75,4279.15,4277.85,4278.75
20090626,112500,4278.6,4278.8,4277.6,4278.8
20090626,112600,4278.8,4281.65,4278.8,4281.55
20090626,112700,4281.6,4284.65,4281.6,4284.65
20090626,112800,4284.95,4285.1,4284.35,4284.75
20090626,112900,4285,4287.25,4284.9,4285.9
20090626,113000,4285.7,4286.75,4284.85,4286.35
20090626,113100,4286.15,4287.15,4285.95,4286.8
20090626,113200,4287,4288.8,4286.7,4287.9
20090626,113300,4287.95,4288.45,4286.65,4286.7
20090626,113400,4286.8,4286.8,4285.65,4285.75
20090626,113500,4285.75,4285.8,4284.9,4285.2
20090626,113600,4285.35,4285.6,4283.65,4283.75
20090626,113700,4284,4284,4280.1,4280.2
20090626,113800,4280.1,4280.6,4279.45,4280.1
20090626,113900,4280.05,4281.8,4280.05,4281.55
20090626,114000,4281.25,4282.35,4281.1,4281.45
20090626,114100,4281.5,4282,4281.15,4281.4
20090626,114200,4281.45,4281.65,4278.15,4278.3
20090626,114300,4277.5,4277.9,4274.1,4274.15
20090626,114400,4274.1,4275.15,4274.05,4274.65
20090626,114500,4274.75,4276.3,4274.4,4274.85
20090626,114600,4275,4275.1,4272.25,4272.5
20090626,114700,4272.95,4272.95,4270.4,4270.4
20090626,114800,4270.7,4271.7,4270.2,4271.55
20090626,114900,4271.15,4271.25,4265.55,4265.55
20090626,115000,4265.65,4268.05,4264.9,4268.05
20090626,115100,4267.4,4269.85,4267.4,4269.45
20090626,115200,4269.7,4270.25,4268.6,4268.6
20090626,115300,4268.65,4268.65,4263.7,4264.55
20090626,115400,4264.3,4264.3,4261.6,4262.7
20090626,115500,4262.4,4268.5,4262.4,4268.5
20090626,115600,4268.15,4270.2,4268.15,4269.65
20090626,115700,4269.4,4270.15,4268.6,4269.95
20090626,115800,4270,4271.4,4270,4271.35
20090626,115900,4271.45,4273.9,4271.45,4273.85
20090626,120000,4273.75,4275,4273.75,4273.9
20090626,120100,4273.85,4274.1,4272.6,4273.2
20090626,120200,4273.05,4275,4273.05,4274.9
20090626,120300,4274.7,4275.3,4274.25,4275.3
20090626,120400,4275.25,4277.8,4275.1,4277.6
20090626,120500,4277.65,4278.75,4277.45,4278.15
20090626,120600,4277.75,4278.45,4277.2,4278.15
20090626,120700,4278.7,4278.7,4277.2,4277.6
20090626,120800,4277.65,4277.9,4275.85,4275.85
20090626,120900,4276.25,4276.25,4274.35,4275.3
20090626,121000,4274.75,4277.95,4274.7,4277.95
20090626,121100,4277.7,4279.65,4277.7,4279.65
20090626,121200,4279.7,4283.55,4279.7,4283.3
20090626,121300,4283.15,4285.25,4282.6,4285
20090626,121400,4284.9,4284.9,4281.8,4281.8
20090626,121500,4282.15,4282.65,4281.45,4282.5
20090626,121600,4282.6,4283.3,4281.95,4282.7
20090626,121700,4282.3,4287.85,4282.3,4287.2
20090626,121800,4287.2,4287.2,4285.2,4285.55
20090626,121900,4285.3,4285.3,4282.5,4282.95
20090626,122000,4282.6,4282.6,4281,4281.35
20090626,122100,4281.4,4282.7,4281,4282.55
20090626,122200,4282.1,4282.15,4279.75,4279.9
20090626,122300,4279.8,4279.8,4278.1,4278.65
20090626,122400,4278.7,4280.8,4278.5,4280.8
20090626,122500,4281,4282.9,4281,4282.9
20090626,122600,4282.75,4285.75,4282.75,4285.75
20090626,122700,4284.9,4288.65,4284.9,4288.4
20090626,122800,4288.1,4288.1,4286.65,4287
20090626,122900,4286.8,4286.85,4285.25,4286.65
20090626,123000,4286.4,4289.9,4285.9,4289.75
20090626,123100,4289.8,4289.8,4286.75,4286.75
20090626,123200,4286.8,4286.8,4283.35,4285.65
20090626,123300,4285.35,4287.85,4285.35,4287.2
20090626,123400,4287.75,4288.95,4286.95,4286.95
20090626,123500,4287.3,4287.6,4286.2,4286.6
20090626,123600,4286.85,4288.75,4286.3,4288.75
20090626,123700,4288.3,4300.15,4287.95,4299.35
20090626,123800,4299.9,4306.4,4299.35,4305.8
20090626,123900,4306.55,4309.05,4306,4307.4
20090626,124000,4307.55,4309.8,4307.05,4309.35
20090626,124100,4309.6,4310.55,4307.6,4308
20090626,124200,4307.85,4311.1,4305,4311.1
20090626,124300,4310.6,4310.95,4306.65,4307.05
20090626,124400,4306.95,4306.95,4302.1,4302.5
20090626,124500,4302.55,4310.35,4302.55,4310.35
20090626,124600,4310.8,4315.85,4310.8,4315.8
20090626,124700,4314.8,4314.9,4312.75,4314.55
20090626,124800,4314.6,4316.05,4314.55,4314.9
20090626,124900,4315.35,4315.35,4309.65,4310
20090626,125000,4310.05,4310.85,4309.15,4309.75
20090626,125100,4309.3,4311.15,4309.3,4310.6
20090626,125200,4310.45,4310.55,4305.95,4306.6
20090626,125300,4306.9,4309,4306.85,4307.5
20090626,125400,4307.25,4308.6,4305.25,4308.6
20090626,125500,4308.25,4310.2,4308.25,4309.5
20090626,125600,4309.25,4309.25,4307.9,4308.35
20090626,125700,4308.7,4308.7,4306.75,4308.35
20090626,125800,4308.6,4309.1,4306.35,4308.25
20090626,125900,4308.5,4313.95,4308.5,4313.95
20090626,130000,4313.6,4314.75,4312.4,4312.4
20090626,130100,4312.1,4312.35,4309.8,4310.05
20090626,130200,4310.75,4312.05,4310.05,4312.05
20090626,130300,4311.5,4312.65,4311.4,4312.05
20090626,130400,4311.8,4312.1,4310.95,4312.1
20090626,130500,4311.7,4311.85,4309.7,4309.7
20090626,130600,4309.4,4309.4,4303.95,4305.2
20090626,130700,4304.95,4306.6,4304.75,4306.25
20090626,130800,4306.2,4311.05,4306.2,4311
20090626,130900,4311.5,4313.1,4311.5,4311.75
20090626,131000,4311.7,4315.65,4311,4315.65
20090626,131100,4315.95,4317.95,4315.7,4317.9
20090626,131200,4317.65,4318.65,4317,4318.3
20090626,131300,4318.75,4326.5,4318.45,4326.5
20090626,131400,4326.7,4326.9,4323.75,4324.55
20090626,131500,4324.8,4327.8,4324.65,4327.15
20090626,131600,4326.95,4327.2,4321.05,4321.05
20090626,131700,4321,4321.3,4318.25,4320.5
20090626,131800,4320.5,4322.95,4320.5,4321.55
20090626,131900,4321.4,4321.7,4319.65,4320
20090626,132000,4319.85,4321.25,4319.35,4319.35
20090626,132100,4319.6,4319.65,4316.65,4317.7
20090626,132200,4317.4,4318.45,4317,4317.15
20090626,132300,4317.1,4321.7,4317.1,4319.3
20090626,132400,4319.4,4320.25,4317.95,4318.3
20090626,132500,4317.5,4318.2,4316.15,4318.05
20090626,132600,4317.4,4318.3,4317.4,4318.25
20090626,132700,4318.1,4319.2,4317.7,4318.1
20090626,132800,4318.25,4319.35,4317.05,4317.2
20090626,132900,4317,4318.1,4316.65,4316.7
20090626,133000,4316.4,4317.1,4315.25,4316.25
20090626,133100,4316.2,4317.4,4315.65,4316.3
20090626,133200,4316.2,4316.3,4313.95,4314.6
20090626,133300,4314.8,4315.7,4313.55,4315.7
20090626,133400,4315.8,4317.25,4315.55,4317.25
20090626,133500,4317.25,4323.45,4317.25,4322.95
20090626,133600,4323.15,4324.65,4322,4324.55
20090626,133700,4324.9,4328.55,4324.9,4326.7
20090626,133800,4326.9,4327.45,4325.55,4326.55
20090626,133900,4326.1,4327.8,4326.05,4327.8
20090626,134000,4327.6,4327.95,4320.8,4321.2
20090626,134100,4321.7,4324.4,4321.6,4324.1
20090626,134200,4323.95,4325.2,4323.6,4325.2
20090626,134300,4324.65,4326.55,4322.75,4322.9
20090626,134400,4323.6,4324.4,4322.4,4323.5
20090626,134500,4323.2,4323.65,4321.85,4322.05
20090626,134600,4322.25,4322.45,4320.8,4321.5
20090626,134700,4321.4,4322.75,4321.2,4322.15
20090626,134800,4322.5,4325,4322.5,4323.45
20090626,134900,4323.55,4326.75,4323.4,4326.65
20090626,135000,4326.9,4330.7,4326.65,4330.4
20090626,135100,4330.6,4332.15,4330.5,4330.55
20090626,135200,4330.6,4330.7,4329.25,4329.35
20090626,135300,4328.65,4329.35,4323.9,4323.9
20090626,135400,4323.3,4323.3,4320.4,4322.4
20090626,135500,4322.05,4322.2,4319.7,4320.15
20090626,135600,4320.35,4321.9,4319.85,4321.9
20090626,135700,4321.85,4323.45,4321.75,4323.45
20090626,135800,4323.45,4324.65,4322.95,4323.55
20090626,135900,4323.05,4324.15,4321.4,4321.45
20090626,140000,4321.45,4322.15,4320.1,4320.1
20090626,140100,4320.05,4320.2,4315.8,4316.05
20090626,140200,4316.25,4316.55,4315.2,4316.3
20090626,140300,4315.8,4316.7,4315.25,4315.35
20090626,140400,4314.9,4320.9,4314.1,4320.65
20090626,140500,4320.7,4321.45,4320.45,4320.55
20090626,140600,4320.5,4323.25,4319.6,4323.25
20090626,140700,4324.2,4333.55,4324.05,4333.05
20090626,140800,4332.65,4334.5,4332.65,4333.15
20090626,140900,4333.15,4333.7,4332.5,4332.7
20090626,141000,4332.8,4332.8,4330.45,4330.5
20090626,141100,4330.95,4332,4330.55,4332
20090626,141200,4331.5,4332.85,4330.95,4331
20090626,141300,4331.6,4334.2,4331.3,4333.85
20090626,141400,4333.7,4335.45,4333.7,4334.6
20090626,141500,4334.5,4338.5,4334.4,4337.8
20090626,141600,4337.9,4339.15,4337.25,4339.1
20090626,141700,4339.1,4339.1,4336.45,4337.65
20090626,141800,4337.75,4338.35,4335.65,4335.7
20090626,141900,4335.4,4336.9,4334.2,4336.9
20090626,142000,4336.85,4336.9,4334.65,4335.35
20090626,142100,4335.2,4335.4,4331.35,4331.9
20090626,142200,4332.2,4339.65,4332.15,4339.45
20090626,142300,4339.3,4339.3,4337.05,4337.1
20090626,142400,4337.25,4340.85,4336.9,4340.65
20090626,142500,4340.75,4343.85,4340.75,4343.3
20090626,142600,4343.05,4343.55,4341.2,4342
20090626,142700,4341.9,4344.55,4341.85,4343.6
20090626,142800,4343.1,4343.85,4342.2,4343.45
20090626,142900,4343.4,4343.7,4338.75,4339.35
20090626,143000,4339.55,4339.9,4335.45,4335.45
20090626,143100,4334.8,4335.65,4334,4335.5
20090626,143200,4335.35,4338,4334.3,4338
20090626,143300,4337.85,4339.1,4337.55,4337.55
20090626,143400,4337.35,4337.6,4334.1,4334.65
20090626,143500,4334.75,4337.5,4334.6,4336.95
20090626,143600,4336.6,4337.15,4335.55,4335.8
20090626,143700,4336.1,4339.7,4336.1,4338.5
20090626,143800,4338.2,4339.05,4337.7,4337.7
20090626,143900,4337.8,4339.55,4336.7,4339.55
20090626,144000,4338.7,4348.4,4338.7,4348.4
20090626,144100,4348.25,4348.75,4345.95,4347.25
20090626,144200,4346.9,4354.05,4346.5,4354.05
20090626,144300,4354.3,4359,4354.3,4357.2
20090626,144400,4356.65,4357.8,4356.05,4357
20090626,144500,4357.35,4357.4,4352.1,4352.25
20090626,144600,4352.1,4357.2,4352.1,4356.6
20090626,144700,4356.65,4360,4356.35,4359.75
20090626,144800,4359.1,4361.1,4358.65,4360.9
20090626,144900,4361.05,4364.5,4360.45,4364.35
20090626,145000,4364.5,4365.2,4362.85,4362.95
20090626,145100,4362.75,4363,4360.6,4361.5
20090626,145200,4361.5,4364.8,4361.5,4364.25
20090626,145300,4363.7,4363.85,4362.45,4363.6
20090626,145400,4362.65,4362.7,4357.6,4357.7
20090626,145500,4357.45,4360.15,4357.45,4360
20090626,145600,4359.75,4360.15,4358.65,4359.85
20090626,145700,4360.05,4365,4360.05,4364.3
20090626,145800,4364.05,4364.45,4363.35,4363.75
20090626,145900,4363.9,4365.4,4362.95,4365.2
20090626,150000,4365.35,4365.35,4363,4363
20090626,150100,4363.5,4363.5,4358.65,4358.65
20090626,150200,4358.05,4359.1,4355.1,4359.1
20090626,150300,4358.65,4364.1,4358.65,4364.1
20090626,150400,4363.45,4365.35,4363.4,4364.2
20090626,150500,4364.3,4364.3,4362.35,4362.4
20090626,150600,4362.05,4367.25,4361.95,4366.85
20090626,150700,4366.75,4371.35,4366.75,4371.35
20090626,150800,4371.45,4377.05,4370.4,4376.2
20090626,150900,4376.4,4379.55,4376.4,4377.65
20090626,151000,4377.15,4377.15,4372.5,4372.5
20090626,151100,4372.15,4375.05,4370.5,4372.55
20090626,151200,4372,4379.05,4371.8,4377.85
20090626,151300,4377.5,4381.25,4377.5,4380.45
20090626,151400,4379.9,4381.9,4378.75,4380.2
20090626,151500,4381,4382.55,4378.2,4380.15
20090626,151600,4380.45,4381.8,4379.3,4380.7
20090626,151700,4383.75,4383.75,4379.7,4381.2
20090626,151800,4380.5,4381.95,4377.75,4377.75
20090626,151900,4377.2,4379.75,4375.65,4379.75
20090626,152000,4377.65,4380.75,4376.65,4379.95
20090626,152100,4379.95,4381.05,4376,4376.2
20090626,152200,4375.1,4377.45,4374,4377.4
20090626,152300,4376.9,4377.9,4376.3,4376.8
20090626,152400,4377.15,4379.35,4376,4377.45
20090626,152500,4379.75,4379.75,4376.7,4377.45
20090626,152600,4377.1,4378.05,4376.2,4378
20090626,152700,4377.7,4379,4376.8,4377.05
20090626,152800,4376.2,4378.5,4375.4,4377.55
20090626,152900,4378.5,4378.5,4375.4,4375.4
20090626,153000,4375.3,4376,4373.35,4375.45
20090626,153100,4374.1,4375.2,4373.9,4374.4
20090626,153200,4374.4,4375.5,4374.4,4375.5
end of data