Nifty Intraday (Week) Data - 06 to 10 Jul 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 06 to 10 Jul 2009 :

csv format with headers ----->>>>>
date,time,open,high,low,close
from :
20090706,95600,4432,4441.9,4432,4434.85
20090706,95700,4434.65,4436.5,4431.95,4435.5
20090706,95800,4434.95,4447.55,4434.25,4447.55
20090706,95900,4447.85,4455.05,4447.85,4450.4
20090706,100000,4451.25,4451.25,4446.85,4447.3
20090706,100100,4447.45,4452.1,4447.05,4451.45
20090706,100200,4451.1,4451.1,4446.85,4448.5
20090706,100300,4448.25,4448.75,4444.85,4445.8
20090706,100400,4446.75,4453.45,4446.75,4452.75
20090706,100500,4453.45,4455.15,4449.7,4449.7
20090706,100600,4449.35,4451.85,4449.2,4451.85
20090706,100700,4451.75,4453.35,4451.5,4452.9
20090706,100800,4453.25,4454.1,4452.05,4452.35
20090706,100900,4452.05,4455.3,4451.9,4454.6
20090706,101000,4454.7,4454.7,4451.15,4451.8
20090706,101100,4451.8,4454.55,4451.75,4451.8
20090706,101200,4452,4453.65,4451.75,4452.85
20090706,101300,4452.9,4452.9,4448.7,4449.25
20090706,101400,4448.95,4453.4,4448.95,4452
20090706,101500,4451.95,4451.95,4448.5,4451.25
20090706,101600,4451.85,4455.65,4451.85,4455.05
20090706,101700,4455.4,4457.65,4452.55,4452.95
20090706,101800,4453.2,4455.25,4452.6,4455.2
20090706,101900,4455.05,4459.05,4454.2,4458.85
20090706,102000,4458.5,4459.9,4458.15,4459.7
20090706,102100,4459.65,4460.25,4457.75,4458.8
20090706,102200,4458.45,4458.75,4455.25,4455.45
20090706,102300,4455.65,4457.1,4455.45,4456.75
20090706,102400,4456.75,4457.3,4455.15,4455.7
20090706,102500,4455.6,4456.6,4454.9,4456.6
20090706,102600,4455.7,4458.05,4455.7,4457.45
20090706,102700,4456.65,4457.25,4452.25,4452.7
20090706,102800,4452.8,4452.85,4451.55,4452
20090706,102900,4451.85,4452.25,4445.75,4446
20090706,103000,4445.7,4446.4,4443.05,4443.05
20090706,103100,4443.35,4445.2,4443.1,4444.25
20090706,103200,4445.05,4448.1,4445.05,4446.5
20090706,103300,4446.6,4446.85,4441.9,4442.4
20090706,103400,4442.3,4445.6,4442.3,4445.3
20090706,103500,4445.4,4449.05,4445.2,4448.85
20090706,103600,4448.95,4452.35,4448.95,4451.45
20090706,103700,4451.55,4451.55,4448.9,4449.9
20090706,103800,4449.2,4449.2,4442.8,4444.2
20090706,103900,4444.4,4447.55,4443.7,4447.4
20090706,104000,4446.9,4447.45,4445.8,4446.8
20090706,104100,4447.25,4449.7,4444.75,4444.75
20090706,104200,4444.75,4446.4,4444.2,4446.4
20090706,104300,4446.45,4447.75,4445.2,4447.55
20090706,104400,4447.95,4449.8,4447.95,4448.4
20090706,104500,4448.2,4448.7,4445.1,4446.3
20090706,104600,4446.95,4446.95,4442.35,4443.4
20090706,104700,4444,4446.9,4443.8,4446.1
20090706,104800,4446.15,4448.45,4446.15,4448.45
20090706,104900,4448.75,4451.55,4448.55,4450.75
20090706,105000,4450.95,4452.85,4450.05,4451.7
20090706,105100,4451.55,4453.8,4451.25,4453.35
20090706,105200,4453.35,4455,4453.05,4454
20090706,105300,4453.35,4454.1,4452.3,4453.5
20090706,105400,4453.7,4454.3,4453.3,4454.2
20090706,105500,4453.95,4454.2,4453.25,4454.2
20090706,105600,4454.55,4454.95,4453.1,4453.9
20090706,105700,4453.25,4455.05,4452.75,4454.65
20090706,105800,4454.2,4454.65,4453.75,4453.8
20090706,105900,4453.95,4453.95,4450.85,4450.85
20090706,110000,4450.7,4452.35,4450.55,4452.35
20090706,110100,4452,4453.65,4450.75,4453.3
20090706,110200,4452.65,4456.25,4452.65,4456.1
20090706,110300,4455.95,4459.1,4455.5,4455.5
20090706,110400,4455.55,4456,4453.6,4453.65
20090706,110500,4453.25,4454.85,4447.65,4448.85
20090706,110600,4448.15,4451.5,4447.75,4450.1
20090706,110700,4450.4,4451.45,4447.25,4451.45
20090706,110800,4450.9,4453.95,4450.65,4453.2
20090706,110900,4453.7,4453.7,4449.75,4449.75
20090706,111000,4450.25,4452.8,4450,4452.75
20090706,111100,4452.45,4457.1,4452.45,4456.25
20090706,111200,4456.65,4456.8,4455.5,4455.95
20090706,111300,4455.95,4459.8,4455.6,4459
20090706,111400,4459.1,4459.95,4458.35,4459.65
20090706,111500,4459.4,4465.45,4459.4,4463.7
20090706,111600,4463.6,4466.4,4463.1,4466.4
20090706,111700,4466.7,4469.65,4466.7,4469.65
20090706,111800,4469.55,4477.95,4469.55,4477.95
20090706,111900,4477.65,4479.7,4474.7,4479.25
20090706,112000,4479.05,4479.55,4477.75,4478.3
20090706,112100,4477.85,4478.65,4467.9,4468.55
20090706,112200,4469.3,4471.3,4465.65,4471.3
20090706,112300,4471.1,4471.1,4462.55,4463.05
20090706,112400,4462.5,4462.75,4456.3,4456.6
20090706,112500,4455.8,4457.4,4450.3,4450.3
20090706,112600,4451,4451,4414.1,4417.55
20090706,112700,4416.35,4420.2,4411.8,4411.8
20090706,112800,4413.55,4413.75,4409.1,4412.1
20090706,112900,4412.65,4414.3,4404.8,4404.8
20090706,113000,4410.25,4414.2,4407,4411.9
20090706,113100,4411.35,4411.9,4403.5,4409.1
20090706,113200,4409.1,4412.65,4408.1,4411.3
20090706,113300,4411.4,4414.6,4409.8,4414.6
20090706,113400,4412.4,4419.1,4412.4,4418.1
20090706,113500,4418.25,4423.2,4414.65,4423.2
20090706,113600,4419.85,4423.25,4417.5,4419.85
20090706,113700,4418.15,4419.7,4413.45,4413.95
20090706,113800,4415.2,4417.1,4407.4,4409.1
20090706,113900,4406.6,4409.35,4397,4397.45
20090706,114000,4396.25,4400.75,4393.95,4399.95
20090706,114100,4401.1,4401.3,4397.3,4399.3
20090706,114200,4399.75,4399.8,4392.4,4392.4
20090706,114300,4393,4393,4386.05,4386.05
20090706,114400,4385.6,4385.6,4376.35,4381
20090706,114500,4381.35,4383.75,4373.55,4373.55
20090706,114600,4373.9,4373.9,4365.35,4368.65
20090706,114700,4369.4,4376,4369.4,4375.65
20090706,114800,4376,4377.6,4373.3,4373.4
20090706,114900,4372.35,4372.35,4362.8,4364.45
20090706,115000,4363.9,4363.9,4355.9,4355.9
20090706,115100,4355.75,4357.2,4349.95,4349.95
20090706,115200,4345.4,4345.95,4311.35,4311.35
20090706,115300,4313.6,4324.45,4313.15,4323.95
20090706,115400,4324.35,4341.4,4324.15,4341.4
20090706,115500,4342.3,4347.25,4342.3,4345.5
20090706,115600,4344.9,4346,4335.55,4336.45
20090706,115700,4336.6,4338.25,4331.8,4334.85
20090706,115800,4335.45,4339.15,4335.25,4337.15
20090706,115900,4337.15,4346.7,4336.9,4346.7
20090706,120000,4347.4,4350.7,4347.4,4350.6
20090706,120100,4350.4,4360.75,4350.4,4360.15
20090706,120200,4361.5,4365.8,4360.65,4363.5
20090706,120300,4363.5,4363.5,4351.9,4351.9
20090706,120400,4352.15,4352.15,4338.95,4338.95
20090706,120500,4338.75,4339.7,4335.8,4335.8
20090706,120600,4333.5,4333.5,4328.1,4328.95
20090706,120700,4328.25,4332.45,4328.25,4330.2
20090706,120800,4330.85,4331.85,4322.55,4324.9
20090706,120900,4324.35,4332.55,4323.15,4331.6
20090706,121000,4331.8,4331.8,4304.55,4307.3
20090706,121100,4307.7,4311.05,4295.15,4295.65
20090706,121200,4295.05,4305.05,4293.95,4294.4
20090706,121300,4293.75,4302.05,4291.95,4300.6
20090706,121400,4301.85,4325.3,4301.85,4324.7
20090706,121500,4325.4,4326.8,4303.55,4303.95
20090706,121600,4304,4310.55,4292.05,4292.05
20090706,121700,4290.6,4295.55,4290.6,4295.55
20090706,121800,4296.75,4301.7,4295.85,4295.85
20090706,121900,4296.25,4297.25,4294.2,4295.15
20090706,122000,4295.45,4295.85,4286.1,4290.6
20090706,122100,4291.55,4306.6,4289.65,4305.7
20090706,122200,4305.35,4305.9,4300.1,4302.85
20090706,122300,4303.15,4303.95,4301.65,4302.6
20090706,122400,4302.1,4302.1,4299.85,4301.85
20090706,122500,4302.3,4302.65,4271.6,4271.6
20090706,122600,4271.4,4274.8,4265.5,4265.5
20090706,122700,4264.65,4266.45,4254.25,4255.8
20090706,122800,4256,4256,4248.85,4248.85
20090706,122900,4249.1,4252.4,4239,4239
20090706,123000,4238.05,4243.4,4238.05,4243.4
20090706,123100,4242.2,4245.3,4228.85,4229.7
20090706,123200,4228,4231.15,4225,4231.15
20090706,123300,4231.2,4243.95,4231.2,4243.95
20090706,123400,4245.35,4247.8,4239.4,4241.9
20090706,123500,4243.05,4244.3,4232.3,4232.3
20090706,123600,4231.9,4238.45,4231.3,4238.45
20090706,123700,4239.05,4247.1,4239.05,4244.9
20090706,123800,4245.4,4245.4,4236.2,4238.45
20090706,123900,4237.55,4237.55,4214.5,4214.5
20090706,124000,4214.6,4214.6,4209.45,4212.5
20090706,124100,4211.1,4211.1,4195.85,4200.9
20090706,124200,4200.5,4201.25,4197.55,4197.8
20090706,124300,4197.65,4222.5,4195.9,4220.9
20090706,124400,4220,4227.1,4220,4225.3
20090706,124500,4226.9,4227.15,4220.6,4220.75
20090706,124600,4221.7,4245.8,4221.7,4245.8
20090706,124700,4247,4248.7,4241.3,4242.1
20090706,124800,4242.25,4256.1,4242.25,4245.55
20090706,124900,4246.55,4260.05,4246.55,4259.8
20090706,125000,4254.95,4272.25,4254.95,4264.7
20090706,125100,4264.15,4270.2,4257.85,4270.2
20090706,125200,4270.85,4292.15,4270.85,4291.2
20090706,125300,4286.6,4289.95,4275,4276.7
20090706,125400,4280.75,4290.25,4274.95,4280.95
20090706,125500,4278.95,4283.1,4275.8,4276.8
20090706,125600,4277.65,4278.85,4272.75,4274.2
20090706,125700,4272.55,4275.45,4270.75,4271.7
20090706,125800,4272.9,4272.9,4259.1,4261.8
20090706,125900,4261.7,4262.9,4257.7,4260.7
20090706,130000,4259.7,4259.7,4255,4257.1
20090706,130100,4257.6,4266.8,4257.6,4265.95
20090706,130200,4263.1,4265.15,4258.95,4259.85
20090706,130300,4258.35,4262.25,4257.05,4258.1
20090706,130400,4257,4260,4255.8,4258.65
20090706,130500,4258.55,4260.75,4253.1,4253.1
20090706,130600,4252.7,4253.2,4245.9,4246.55
20090706,130700,4245.5,4245.5,4239.45,4244.2
20090706,130800,4244,4249.05,4244,4249.05
20090706,130900,4248.95,4249.05,4242,4245.6
20090706,131000,4245.55,4247.05,4244.95,4247.05
20090706,131100,4247,4250.1,4245.35,4245.35
20090706,131200,4245.9,4250.05,4245.5,4249.7
20090706,131300,4249.75,4251.7,4248,4249
20090706,131400,4248.9,4249.35,4242.3,4243
20090706,131500,4242.55,4242.55,4236.3,4236.3
20090706,131600,4236.1,4236.1,4226.7,4227.25
20090706,131700,4226.75,4228.5,4224.3,4228.5
20090706,131800,4227.45,4228.85,4224.85,4228.85
20090706,131900,4228.65,4235.1,4228.65,4235.1
20090706,132000,4235.2,4236.6,4234.15,4235.3
20090706,132100,4234.55,4242.05,4232.3,4241.9
20090706,132200,4241.85,4244.15,4241.45,4244.15
20090706,132300,4243.35,4245.45,4242.8,4243.25
20090706,132400,4242.9,4255.95,4242.5,4255.4
20090706,132500,4256.6,4259.05,4249.65,4256.15
20090706,132600,4256.2,4257.65,4251.95,4252.15
20090706,132700,4252.35,4252.55,4248.95,4250.1
20090706,132800,4250.9,4250.9,4246,4246
20090706,132900,4243.05,4244.85,4227.85,4229.05
20090706,133000,4229.7,4236.75,4229.05,4236.4
20090706,133100,4236,4238.35,4230.55,4231.2
20090706,133200,4231.3,4236.6,4230.9,4236.6
20090706,133300,4236.6,4242.85,4236.6,4242.85
20090706,133400,4243.45,4249.95,4243.1,4248.05
20090706,133500,4248.5,4248.5,4241.75,4241.75
20090706,133600,4242.35,4242.4,4240.5,4241.35
20090706,133700,4241.3,4242.35,4238.5,4239.15
20090706,133800,4239.3,4240.5,4234.15,4237.3
20090706,133900,4237.75,4239.5,4237.2,4237.6
20090706,134000,4238.1,4240.7,4238,4240.55
20090706,134100,4240.55,4241.85,4231.5,4233.2
20090706,134200,4234,4234.4,4226.8,4226.8
20090706,134300,4224.35,4224.35,4220,4220.75
20090706,134400,4221.2,4224.25,4220.95,4224.25
20090706,134500,4225.25,4227,4224.65,4226.95
20090706,134600,4227.15,4227.85,4220.2,4221.35
20090706,134700,4220.9,4221.95,4216.05,4217.55
20090706,134800,4217.65,4223.55,4217.65,4223.1
20090706,134900,4222.9,4225.85,4222.9,4224.05
20090706,135000,4224.35,4229.9,4224.35,4229.9
20090706,135100,4230.85,4233.8,4230.85,4233.05
20090706,135200,4233.4,4235.6,4233.2,4235.15
20090706,135300,4235.1,4235.5,4231.25,4231.25
20090706,135400,4232.25,4234.8,4230.45,4234.8
20090706,135500,4235.8,4236.5,4235.2,4236.25
20090706,135600,4236.35,4236.6,4229.1,4229.1
20090706,135700,4229.9,4230,4226.25,4227.15
20090706,135800,4224.6,4226.95,4219.85,4219.85
20090706,135900,4220.15,4220.15,4212.45,4212.45
20090706,140000,4209.65,4209.65,4205.9,4207.1
20090706,140100,4207.1,4208.05,4196.15,4196.15
20090706,140200,4196.65,4204.65,4196.65,4204.65
20090706,140300,4205.4,4205.4,4196.3,4196.5
20090706,140400,4196.55,4202.25,4195.8,4200.7
20090706,140500,4201.2,4202.4,4198.4,4199.15
20090706,140600,4198.6,4205.6,4193.25,4205.6
20090706,140700,4206.1,4207.55,4203.45,4204.65
20090706,140800,4204.9,4204.9,4200.6,4200.85
20090706,140900,4200.45,4203.8,4200.4,4203.8
20090706,141000,4203.6,4204.95,4199.95,4202.25
20090706,141100,4202.5,4210.1,4201.65,4209.25
20090706,141200,4209.2,4210.4,4202.3,4202.3
20090706,141300,4202.3,4202.5,4190.7,4190.7
20090706,141400,4190.85,4194.05,4183.75,4183.75
20090706,141500,4184.5,4187.5,4182.85,4186.3
20090706,141600,4186.35,4189.35,4183.75,4184.05
20090706,141700,4183.25,4183.45,4179.15,4180.5
20090706,141800,4180.65,4184.25,4180.45,4184.25
20090706,141900,4183.9,4188.35,4183.9,4188.1
20090706,142000,4188.65,4190.2,4182,4182
20090706,142100,4181.85,4181.85,4175.9,4180.05
20090706,142200,4179.5,4185.35,4179.5,4184.15
20090706,142300,4183.7,4184.7,4181.75,4183.55
20090706,142400,4183.1,4183.5,4180,4180.4
20090706,142500,4180.6,4190.95,4180.05,4190.6
20090706,142600,4191.6,4195.35,4189.8,4195.35
20090706,142700,4195,4196,4189.9,4190.4
20090706,142800,4190.6,4190.6,4187.05,4188.75
20090706,142900,4188.8,4192.05,4188.8,4189.15
20090706,143000,4188.25,4189.15,4184.75,4185.85
20090706,143100,4186.15,4186.3,4178.8,4178.8
20090706,143200,4177.7,4180.05,4170.65,4176
20090706,143300,4175.55,4175.55,4170.95,4172.35
20090706,143400,4172.45,4172.45,4165.9,4167.4
20090706,143500,4167.8,4171.45,4167.45,4170.55
20090706,143600,4170.45,4171.95,4168.7,4171.95
20090706,143700,4171.8,4174.15,4170.35,4173
20090706,143800,4172.5,4185.35,4172.25,4185.35
20090706,143900,4184.9,4185.35,4180.95,4181.55
20090706,144000,4181.25,4183.8,4177.95,4183.8
20090706,144100,4182.5,4182.5,4177.55,4178.15
20090706,144200,4177.45,4177.95,4172.45,4172.45
20090706,144300,4172.3,4172.3,4159.75,4160.7
20090706,144400,4161.05,4161.35,4153.15,4153.85
20090706,144500,4153.95,4158.9,4153.25,4158.3
20090706,144600,4157.95,4158.1,4152.35,4153.5
20090706,144700,4152.75,4157.25,4152.4,4157.25
20090706,144800,4156.45,4159,4154.9,4156.55
20090706,144900,4157.15,4161,4155.15,4161
20090706,145000,4161.25,4161.25,4153.1,4153.85
20090706,145100,4154,4156.75,4153.9,4156.15
20090706,145200,4155.8,4156.8,4149.85,4150.5
20090706,145300,4149.4,4149.85,4141.8,4143.4
20090706,145400,4142.7,4144.75,4139.3,4140.7
20090706,145500,4140.05,4141.4,4136.15,4141.4
20090706,145600,4140.95,4144.25,4139.2,4144.25
20090706,145700,4144.55,4147.5,4141.85,4144.65
20090706,145800,4145.7,4145.7,4135.8,4140.1
20090706,145900,4140.15,4142.75,4140.15,4141.7
20090706,150000,4142.1,4151.85,4141.55,4151.85
20090706,150100,4151.7,4153.25,4147.7,4151.15
20090706,150200,4152.6,4165.7,4152.6,4165.7
20090706,150300,4166.05,4172.55,4166.05,4168.65
20090706,150400,4169.3,4169.8,4163.85,4166.55
20090706,150500,4165.7,4171.8,4165.7,4169.05
20090706,150600,4169.45,4170.05,4162.55,4163.05
20090706,150700,4163.8,4165.1,4161.4,4164.8
20090706,150800,4163.45,4165.5,4163.15,4165
20090706,150900,4165.4,4167.5,4164.85,4167.1
20090706,151000,4167,4172.35,4167,4171.6
20090706,151100,4172.3,4178.05,4171.4,4178
20090706,151200,4178.95,4178.95,4172.15,4173.9
20090706,151300,4172.15,4173.95,4170.45,4172.9
20090706,151400,4172.2,4173.85,4164.4,4164.4
20090706,151500,4164.3,4164.3,4160.55,4161.75
20090706,151600,4161.85,4162.05,4159.05,4160.2
20090706,151700,4159.15,4159.15,4155.1,4155.4
20090706,151800,4154.45,4155.1,4150.15,4150.15
20090706,151900,4150.9,4154.15,4148.8,4151.75
20090706,152000,4151.3,4160.4,4151.3,4158.15
20090706,152100,4160.9,4171.05,4159.6,4171.05
20090706,152200,4170.85,4176.65,4169.05,4173.6
20090706,152300,4172.6,4174.95,4171.15,4171.95
20090706,152400,4171.8,4171.8,4168.05,4169.85
20090706,152500,4170.3,4173.95,4169.4,4172.45
20090706,152600,4172.7,4176.45,4172.45,4176.15
20090706,152700,4175.5,4175.7,4171.55,4171.95
20090706,152800,4172.5,4172.5,4168,4168
20090706,152900,4167.95,4169.55,4164.25,4164.35
20090706,153000,4165.15,4166.05,4161.85,4164.25
20090706,153100,4162.8,4165.7,4162.8,4165.7
20090707,095600,4165.7,4207.15,4165.7,4202.05
20090707,095700,4201.6,4204.5,4195.85,4203.9
20090707,095800,4204.5,4209.6,4204.2,4209.55
20090707,095900,4210.95,4212.15,4204.75,4204.75
20090707,100000,4204.8,4210.25,4203.2,4210.1
20090707,100100,4209.95,4220.5,4209.95,4220.45
20090707,100200,4220.6,4230.05,4220.6,4226.2
20090707,100300,4226.15,4226.15,4221.05,4221.05
20090707,100400,4220.55,4227,4218.9,4227
20090707,100500,4227.25,4228.25,4221.75,4227.1
20090707,100600,4227,4231.3,4225.75,4226.05
20090707,100700,4225.05,4225.05,4218.05,4220.9
20090707,100800,4221.7,4222.4,4219.15,4220.35
20090707,100900,4219.5,4219.7,4206.15,4206.15
20090707,101000,4206,4210.1,4206,4208.8
20090707,101100,4209.45,4212.25,4208.55,4208.55
20090707,101200,4209.15,4210.5,4201.55,4201.55
20090707,101300,4202.6,4204.3,4200.3,4200.3
20090707,101400,4198.55,4198.55,4191.15,4191.15
20090707,101500,4190.3,4192.5,4187.5,4191.35
20090707,101600,4191.65,4203.75,4191.55,4198.65
20090707,101700,4199.95,4200.05,4185.3,4185.85
20090707,101800,4184.05,4185.1,4180.75,4185.1
20090707,101900,4185.85,4186,4181.2,4184.65
20090707,102000,4185.8,4193.3,4185.8,4193.3
20090707,102100,4193.2,4194.55,4191.9,4192.7
20090707,102200,4192.7,4192.7,4184.35,4185.05
20090707,102300,4185,4185.4,4174.1,4174.1
20090707,102400,4173.9,4174.15,4168.85,4169.4
20090707,102500,4169.35,4174.55,4166.7,4173.9
20090707,102600,4174.05,4176.95,4173.55,4174.5
20090707,102700,4174.05,4174.05,4167.85,4172.25
20090707,102800,4172.85,4173.75,4168.15,4168.15
20090707,102900,4168.55,4168.75,4161.05,4163.9
20090707,103000,4164.55,4167.7,4162.05,4162.9
20090707,103100,4162.95,4163.1,4156.25,4161.2
20090707,103200,4161.35,4168.7,4161.05,4168.5
20090707,103300,4169.15,4181.4,4169.15,4181.05
20090707,103400,4181.35,4187,4180.5,4187
20090707,103500,4187.1,4190.45,4186.85,4190.45
20090707,103600,4190.85,4190.85,4185.55,4185.55
20090707,103700,4185.6,4185.7,4178.95,4179.7
20090707,103800,4179.25,4182.7,4178.9,4182
20090707,103900,4182.15,4184.7,4182.15,4182.95
20090707,104000,4182.6,4190.2,4180.5,4189.8
20090707,104100,4190.3,4197.2,4190.3,4196.25
20090707,104200,4196.15,4196.15,4189.35,4189.35
20090707,104300,4188.9,4197.3,4188.9,4197.3
20090707,104400,4197.95,4199.15,4197.1,4198.95
20090707,104500,4198.65,4199.8,4194.7,4195.75
20090707,104600,4195.95,4197.6,4193.5,4193.5
20090707,104700,4192.9,4193.75,4190.8,4193.75
20090707,104800,4193.7,4199.1,4193.6,4197.3
20090707,104900,4197.2,4198.45,4196.1,4198.45
20090707,105000,4198.6,4203.65,4198.6,4202.75
20090707,105100,4203.15,4204.95,4197.85,4197.85
20090707,105200,4197.5,4198.6,4194.85,4196.85
20090707,105300,4197.6,4203.6,4197.6,4203.6
20090707,105400,4203.45,4207.15,4203.45,4207.15
20090707,105500,4207.35,4217.65,4207.3,4215.1
20090707,105600,4215.55,4217.7,4213.1,4217.05
20090707,105700,4217.5,4222.4,4217.5,4221.35
20090707,105800,4221.45,4221.45,4214.3,4216.75
20090707,105900,4216.55,4216.7,4211.35,4211.85
20090707,110000,4212.55,4222.7,4212.55,4221.9
20090707,110100,4221.65,4222.95,4216.8,4217.2
20090707,110200,4218.45,4221.9,4217.2,4219.05
20090707,110300,4218.5,4219.45,4217.25,4217.85
20090707,110400,4218.1,4218.1,4211.85,4213.65
20090707,110500,4213.6,4213.95,4209.25,4210.45
20090707,110600,4210.55,4211.15,4207.45,4208.25
20090707,110700,4207.85,4208.95,4207.55,4207.6
20090707,110800,4207.3,4210,4206.7,4209.4
20090707,110900,4209.3,4209.35,4204.2,4204.2
20090707,111000,4203.9,4205.3,4202.05,4205.1
20090707,111100,4205.5,4208.15,4205.5,4206.25
20090707,111200,4206.35,4206.8,4204.75,4204.75
20090707,111300,4205.05,4206,4200.8,4202.6
20090707,111400,4202.5,4204.5,4199.85,4199.85
20090707,111500,4199.8,4200.6,4195.85,4196.05
20090707,111600,4196.2,4198.65,4196.1,4198.65
20090707,111700,4198.45,4201.45,4198.45,4201.45
20090707,111800,4201.4,4206,4201.3,4205.65
20090707,111900,4206.2,4206.2,4201.8,4201.95
20090707,112000,4201.35,4201.8,4200.35,4201.3
20090707,112100,4201.4,4203.5,4201.35,4203.5
20090707,112200,4202.9,4203.15,4197.75,4197.75
20090707,112300,4197.3,4197.6,4184.15,4184.15
20090707,112400,4184.1,4191.1,4184.1,4191.1
20090707,112500,4191.1,4192.75,4190.8,4192.5
20090707,112600,4191.75,4194.65,4190.75,4194.65
20090707,112700,4194.65,4198.5,4194.65,4198.5
20090707,112800,4198.2,4198.65,4196.6,4197.35
20090707,112900,4197.45,4198,4196.35,4196.75
20090707,113000,4197.1,4197.2,4195.6,4195.95
20090707,113100,4196.05,4196.65,4192.3,4193.2
20090707,113200,4193.1,4193.2,4187.3,4187.3
20090707,113300,4187.65,4190.05,4187.25,4190.05
20090707,113400,4189.7,4191.6,4189.7,4191.4
20090707,113500,4191.55,4191.55,4188.25,4188.9
20090707,113600,4189,4189.6,4187.15,4187.55
20090707,113700,4187,4189.9,4186.45,4189.9
20090707,113800,4189.6,4191.8,4189.6,4190.5
20090707,113900,4190.25,4195.45,4190.05,4194.2
20090707,114000,4193.5,4193.5,4191.25,4191.9
20090707,114100,4191.75,4192.7,4191.45,4191.75
20090707,114200,4191.1,4191.1,4180.35,4180.35
20090707,114300,4179.75,4180,4175.15,4175.65
20090707,114400,4176.1,4177.05,4173.9,4177.05
20090707,114500,4177.2,4178.4,4176.75,4178
20090707,114600,4178.25,4179.2,4176.9,4177.55
20090707,114700,4177.8,4179.2,4177.45,4178.6
20090707,114800,4179.75,4180.15,4177.5,4177.5
20090707,114900,4177.2,4177.25,4168.95,4170.7
20090707,115000,4170.65,4171.75,4165.95,4165.95
20090707,115100,4165.45,4167.5,4164.75,4166.9
20090707,115200,4167.35,4174.05,4167.15,4173.95
20090707,115300,4174.1,4178.8,4173.95,4178.8
20090707,115400,4178.8,4182.95,4178.55,4180.55
20090707,115500,4181.05,4182.05,4180.55,4180.95
20090707,115600,4180.35,4181.7,4178.05,4180.75
20090707,115700,4180.4,4182.8,4179.2,4182.75
20090707,115800,4182.85,4185.4,4182.85,4184.85
20090707,115900,4184.75,4187.05,4184.75,4185.3
20090707,120000,4185.3,4187.7,4185.3,4187.7
20090707,120100,4187.85,4188.85,4187.2,4187.7
20090707,120200,4188.2,4189.15,4185.55,4186
20090707,120300,4186.3,4186.35,4179.55,4179.85
20090707,120400,4179.75,4183.2,4178.8,4183.2
20090707,120500,4182.55,4183.1,4179.25,4180.05
20090707,120600,4180.2,4181.7,4179.25,4181.7
20090707,120700,4182.15,4183.05,4180.9,4180.9
20090707,120800,4180.2,4180.35,4173.05,4175.35
20090707,120900,4176.35,4178.35,4175.7,4177.75
20090707,121000,4178.05,4179.55,4177.35,4179.55
20090707,121100,4179.65,4183.2,4178.95,4181.85
20090707,121200,4180.6,4183.45,4180.6,4182.05
20090707,121300,4182,4182,4175.3,4175.3
20090707,121400,4175.5,4176.7,4170.05,4170.45
20090707,121500,4169.7,4169.9,4166.65,4169.2
20090707,121600,4169.15,4171.7,4168.95,4171.7
20090707,121700,4172.45,4174.05,4172.25,4172.25
20090707,121800,4172.75,4173.15,4168.4,4169.2
20090707,121900,4169.2,4169.8,4167.65,4167.65
20090707,122000,4167.9,4167.9,4163.2,4164.8
20090707,122100,4165.9,4167.9,4164.05,4167.9
20090707,122200,4167.5,4175,4167.5,4174.25
20090707,122300,4173.15,4173.5,4170.15,4170.7
20090707,122400,4171,4175.3,4170.15,4175.3
20090707,122500,4175.35,4186.9,4175.35,4186.85
20090707,122600,4186.5,4188.65,4186.5,4187
20090707,122700,4187.7,4194,4187.7,4193.65
20090707,122800,4194.8,4195.35,4193.1,4193.15
20090707,122900,4192.85,4193.65,4187.95,4188.75
20090707,123000,4188.95,4198.25,4188.5,4196.65
20090707,123100,4196.45,4198.15,4195.5,4197.65
20090707,123200,4198.25,4209.3,4196.6,4209.3
20090707,123300,4209.7,4211.2,4207.25,4208.9
20090707,123400,4208.9,4209.35,4202.2,4202.2
20090707,123500,4202.1,4203,4200.8,4200.8
20090707,123600,4200.6,4200.6,4197.55,4198.9
20090707,123700,4199.05,4203.25,4199.05,4201.7
20090707,123800,4201.8,4201.8,4199.1,4199.15
20090707,123900,4199.15,4202.55,4198.8,4202.1
20090707,124000,4201.95,4204.65,4201.2,4203.15
20090707,124100,4203,4203.8,4199.15,4200.5
20090707,124200,4200.4,4200.4,4198.4,4198.85
20090707,124300,4199.25,4200.05,4195.95,4196.2
20090707,124400,4195.8,4195.8,4189.8,4191
20090707,124500,4191.2,4192,4189.65,4191.55
20090707,124600,4190.45,4190.45,4180.75,4181.3
20090707,124700,4180.95,4184.05,4180.3,4182.95
20090707,124800,4183.1,4183.5,4180.7,4183.5
20090707,124900,4182.95,4182.95,4180.65,4182.8
20090707,125000,4183.2,4186.65,4182.6,4186.1
20090707,125100,4186.45,4195.1,4186.45,4194.45
20090707,125200,4193.9,4196.1,4193.9,4196.1
20090707,125300,4195.65,4196.1,4191.85,4191.85
20090707,125400,4191.4,4193.2,4190.65,4193.2
20090707,125500,4193.5,4197.2,4193.5,4197.2
20090707,125600,4197.45,4198.25,4196.95,4197.05
20090707,125700,4197,4197.5,4195.9,4196.6
20090707,125800,4197.1,4202,4197.1,4202
20090707,125900,4202,4204.65,4202,4202.45
20090707,130000,4202.35,4202.4,4200.3,4202
20090707,130100,4201.6,4202.25,4199.85,4200
20090707,130200,4199.55,4203.35,4199.1,4203.35
20090707,130300,4202.85,4203.2,4195.8,4195.8
20090707,130400,4195.75,4196.8,4190.9,4191.6
20090707,130500,4191.85,4191.85,4187.7,4189.8
20090707,130600,4189.85,4192.4,4189.5,4190.8
20090707,130700,4191.25,4191.85,4189,4190
20090707,130800,4189.55,4189.55,4180,4180.2
20090707,130900,4179.15,4182.65,4178.15,4179.5
20090707,131000,4179.3,4182.5,4179.25,4182.1
20090707,131100,4182,4183,4180.2,4181.45
20090707,131200,4182.5,4187.15,4182.2,4187.15
20090707,131300,4187,4187.45,4183.4,4185.8
20090707,131400,4185.65,4193.25,4185.65,4191.3
20090707,131500,4191.7,4192.05,4189.5,4191.15
20090707,131600,4191.05,4192.6,4191.05,4191.95
20090707,131700,4191.85,4193.3,4191.8,4193.2
20090707,131800,4193.05,4194.15,4185.75,4185.75
20090707,131900,4186.4,4189.55,4185.85,4189.55
20090707,132000,4189.4,4192,4189.25,4191.55
20090707,132100,4191,4191.25,4187.85,4188.2
20090707,132200,4187.55,4187.85,4184.4,4184.9
20090707,132300,4185.05,4186.3,4178.85,4181.15
20090707,132400,4181.45,4185.25,4181.45,4184.85
20090707,132500,4185.1,4185.5,4183.7,4185.15
20090707,132600,4184.65,4186.4,4183,4183
20090707,132700,4183,4184.85,4182.6,4182.6
20090707,132800,4182.1,4183.25,4177.35,4177.75
20090707,132900,4177.55,4179.6,4176.25,4176.6
20090707,133000,4176.7,4180.3,4175.8,4180.05
20090707,133100,4180.3,4184.15,4180.3,4183.25
20090707,133200,4183.3,4187.5,4182.45,4186.9
20090707,133300,4187.2,4187.35,4184.15,4187.25
20090707,133400,4186.55,4187.65,4185.85,4187.65
20090707,133500,4187.55,4187.65,4184.85,4184.85
20090707,133600,4184.8,4185.3,4183.5,4183.95
20090707,133700,4183.95,4184.05,4178.55,4178.7
20090707,133800,4178.35,4179.25,4174.8,4174.8
20090707,133900,4175.15,4175.55,4173.15,4173.3
20090707,134000,4173.7,4177.55,4173.7,4177.55
20090707,134100,4177.7,4180.3,4177.5,4179.85
20090707,134200,4179.9,4181.35,4179.6,4180.85
20090707,134300,4181.65,4182.1,4177.5,4177.8
20090707,134400,4177.25,4177.25,4173.7,4175.25
20090707,134500,4175.85,4175.85,4169.95,4171.75
20090707,134600,4171.5,4172.95,4170.5,4172.85
20090707,134700,4173,4175.45,4173,4175.45
20090707,134800,4174.55,4183.4,4174.55,4181.05
20090707,134900,4180.9,4183.5,4180.9,4183
20090707,135000,4182.55,4183.15,4181.75,4183.1
20090707,135100,4183.3,4185.1,4183.2,4185.1
20090707,135200,4186.75,4195.2,4186.6,4195
20090707,135300,4195.3,4199.4,4193.95,4198.2
20090707,135400,4198.8,4200.9,4196.1,4196.2
20090707,135500,4197.05,4197.05,4190.7,4192
20090707,135600,4191.85,4196.75,4190.9,4196.6
20090707,135700,4196.3,4196.35,4194.55,4196.2
20090707,135800,4195.6,4196.15,4191.9,4192.65
20090707,135900,4192.6,4193.4,4189.95,4190.4
20090707,140000,4190.25,4192.5,4189.3,4192.15
20090707,140100,4191.85,4200.25,4191.85,4197.25
20090707,140200,4197.95,4205.9,4197.95,4205.7
20090707,140300,4205.95,4206.05,4201.95,4202.05
20090707,140400,4202,4207.15,4201.3,4207.15
20090707,140500,4207.15,4211.65,4206.5,4211.65
20090707,140600,4211.25,4216.5,4211.2,4216.1
20090707,140700,4216.25,4218.75,4215.1,4218.55
20090707,140800,4218.5,4218.85,4210.4,4210.4
20090707,140900,4210.25,4210.25,4206.8,4206.8
20090707,141000,4207.1,4209.2,4207,4207.2
20090707,141100,4206.9,4207,4204.15,4204.15
20090707,141200,4204.65,4206.85,4202.95,4206.85
20090707,141300,4207.1,4210.8,4207.1,4209.8
20090707,141400,4209.75,4212.75,4207.3,4208.65
20090707,141500,4209.05,4209.05,4203.95,4206.05
20090707,141600,4205.95,4205.95,4196.7,4196.7
20090707,141700,4196.35,4201.65,4196.35,4201.65
20090707,141800,4201.95,4203.05,4199.45,4199.6
20090707,141900,4199.7,4200.05,4198.15,4199.25
20090707,142000,4199.15,4200.2,4195.1,4195.15
20090707,142100,4194.85,4194.85,4178.75,4183.2
20090707,142200,4184,4188.55,4183.4,4188.55
20090707,142300,4188.35,4190.95,4186.7,4190.95
20090707,142400,4192.3,4195.75,4192.1,4194.9
20090707,142500,4195.1,4195.2,4193.15,4195.2
20090707,142600,4195.2,4200.8,4194.1,4200.8
20090707,142700,4201.05,4206.15,4201.05,4202.9
20090707,142800,4203.2,4204.95,4200.7,4204.95
20090707,142900,4205.55,4207.45,4205.15,4205.5
20090707,143000,4205.4,4209.8,4205.3,4208.7
20090707,143100,4208.55,4211,4208.5,4210.35
20090707,143200,4210.8,4213.25,4208.9,4209.35
20090707,143300,4209.15,4209.15,4204,4205.95
20090707,143400,4206.35,4207.65,4205.3,4205.55
20090707,143500,4205.3,4206.9,4204.9,4204.9
20090707,143600,4205.45,4207.2,4205.3,4205.75
20090707,143700,4205.05,4205.5,4202.3,4205.5
20090707,143800,4204.9,4205.4,4202.35,4202.8
20090707,143900,4202.6,4202.6,4200.2,4202.4
20090707,144000,4201.95,4208.45,4201.95,4208.45
20090707,144100,4208.4,4210.7,4207.8,4210.7
20090707,144200,4210.65,4216.6,4210.65,4216.2
20090707,144300,4216.1,4221.45,4214.1,4220.7
20090707,144400,4221.4,4223.7,4220.2,4220.5
20090707,144500,4219.3,4219.3,4212.8,4213.95
20090707,144600,4214.1,4214.2,4209.95,4213.15
20090707,144700,4213.55,4214,4212.35,4212.95
20090707,144800,4213.4,4221.65,4213.4,4221.5
20090707,144900,4221.85,4223.15,4218.35,4219.05
20090707,145000,4218.85,4219.6,4213.7,4213.7
20090707,145100,4213.55,4214,4211.6,4214
20090707,145200,4213.55,4219.05,4213.55,4218.85
20090707,145300,4219,4219.15,4213.85,4216.15
20090707,145400,4216.45,4219.1,4216.25,4218.5
20090707,145500,4218.6,4223.35,4218.35,4222.85
20090707,145600,4222.35,4222.35,4216.6,4216.6
20090707,145700,4216.55,4217.2,4214.8,4216.5
20090707,145800,4216.25,4217.8,4215.75,4217.8
20090707,145900,4217.35,4217.45,4213.2,4213.75
20090707,150000,4213.55,4213.75,4211.45,4212.05
20090707,150100,4212.2,4212.35,4200.55,4200.55
20090707,150200,4200.1,4200.1,4191.8,4195
20090707,150300,4195.55,4196.65,4194.35,4194.85
20090707,150400,4195.6,4198.55,4195.15,4196.95
20090707,150500,4197.15,4197.15,4193.65,4193.9
20090707,150600,4193.9,4193.9,4190.25,4190.25
20090707,150700,4190.45,4191.9,4190,4191.15
20090707,150800,4192.3,4201.25,4192.3,4201.25
20090707,150900,4201.7,4201.7,4197.1,4197.4
20090707,151000,4197.5,4199.7,4197.25,4199.7
20090707,151100,4199.7,4202.65,4199.35,4202.55
20090707,151200,4203.25,4204.65,4202.25,4203.35
20090707,151300,4202.95,4202.95,4198.7,4199.9
20090707,151400,4199.45,4201.2,4193.8,4193.85
20090707,151500,4193.6,4198.35,4193.4,4198.1
20090707,151600,4198.6,4199.45,4197.65,4198.35
20090707,151700,4198.1,4200.1,4197.3,4198.4
20090707,151800,4197.8,4198.35,4195.5,4198.35
20090707,151900,4198.85,4201.15,4198,4200.5
20090707,152000,4200.95,4205.8,4200.4,4205.8
20090707,152100,4205.8,4208.65,4205.8,4208.65
20090707,152200,4208.05,4209.4,4207.9,4207.9
20090707,152300,4208.15,4209.9,4207.85,4209.35
20090707,152400,4208.95,4209.85,4208.6,4209.35
20090707,152500,4209.7,4213.1,4209.45,4213
20090707,152600,4212.75,4212.75,4208.85,4209.45
20090707,152700,4208.8,4208.8,4205.9,4205.9
20090707,152800,4205.55,4206.6,4204.35,4204.95
20090707,152900,4203.5,4205.2,4203.15,4204.4
20090707,153000,4204.2,4205.85,4202,4203.5
20090707,153100,4204.1,4204.1,4203.4,4203.4
20090707,153200,4203.4,4203.4,4202.15,4202.15
20090708,095600,4202.15,4202.15,4133.9,4137.1
20090708,095700,4138.25,4141.4,4136.6,4141.25
20090708,095800,4140.2,4146,4140.2,4143.5
20090708,095900,4143.45,4144.65,4122.2,4122.2
20090708,100000,4122.1,4122.85,4116.85,4121.45
20090708,100100,4121.05,4124.35,4119.3,4119.3
20090708,100200,4119.9,4123.25,4116.9,4116.9
20090708,100300,4117.5,4120.6,4117.5,4119.4
20090708,100400,4119.9,4120.3,4108,4108
20090708,100500,4109.15,4112.5,4109,4112.5
20090708,100600,4113,4120.25,4113,4119.65
20090708,100700,4119.85,4119.85,4117,4119.3
20090708,100800,4119.4,4119.4,4108.7,4109.6
20090708,100900,4109.7,4110.2,4103.1,4104.95
20090708,101000,4104.3,4104.45,4101.15,4102.4
20090708,101100,4104.45,4117.05,4103.05,4117.05
20090708,101200,4116.95,4117,4114.9,4116.2
20090708,101300,4116.9,4116.9,4110.15,4110.15
20090708,101400,4110.95,4111.45,4105.25,4105.25
20090708,101500,4104.6,4104.6,4094.95,4096.1
20090708,101600,4095.85,4103.15,4095.85,4102.15
20090708,101700,4102.8,4103.3,4101,4101.45
20090708,101800,4100.7,4100.7,4093.4,4095
20090708,101900,4094.75,4098.9,4094.75,4098.9
20090708,102000,4098.8,4098.8,4091.6,4092.05
20090708,102100,4092.25,4093.6,4090.65,4090.95
20090708,102200,4092.05,4095.65,4092.05,4094.45
20090708,102300,4094.4,4098.6,4094.4,4096.9
20090708,102400,4096.4,4096.75,4094.35,4095.65
20090708,102500,4095.8,4095.8,4089.9,4089.95
20090708,102600,4089.8,4090.1,4085.8,4090.1
20090708,102700,4089.75,4095.4,4088.15,4095.4
20090708,102800,4097.05,4099.15,4096.65,4098.9
20090708,102900,4099,4099,4093.4,4093.4
20090708,103000,4093.3,4093.3,4081,4082.45
20090708,103100,4082.1,4082.35,4077.65,4077.65
20090708,103200,4076.7,4077.65,4065.9,4067.4
20090708,103300,4066.95,4071.55,4066.5,4069.55
20090708,103400,4068.95,4072.95,4068.65,4072.35
20090708,103500,4072.5,4076.95,4072,4076.95
20090708,103600,4077.65,4077.65,4069.05,4069.05
20090708,103700,4069,4070.6,4067,4070.25
20090708,103800,4071.1,4071.1,4066.95,4069.4
20090708,103900,4069.75,4071.15,4067.25,4070
20090708,104000,4069.9,4074.1,4069.6,4074.1
20090708,104100,4074.3,4076.65,4073.55,4073.55
20090708,104200,4073.55,4073.55,4070.85,4071.15
20090708,104300,4070.35,4073.8,4069.3,4073.2
20090708,104400,4073.45,4074.45,4070.6,4070.6
20090708,104500,4070.7,4071.3,4063.15,4063.15
20090708,104600,4062,4064.95,4062,4064.25
20090708,104700,4064.25,4064.25,4061.5,4062.15
20090708,104800,4061.95,4068.25,4061.95,4067.8
20090708,104900,4068.15,4072.3,4067.6,4071.1
20090708,105000,4070.8,4073.7,4070.6,4072.15
20090708,105100,4072.2,4072.2,4070.1,4071.2
20090708,105200,4071.75,4077.3,4071.4,4077.3
20090708,105300,4077.85,4081.5,4077.75,4080.55
20090708,105400,4080.65,4082.8,4080.6,4081.2
20090708,105500,4081.65,4081.65,4077.45,4077.45
20090708,105600,4077.95,4078.1,4072.7,4073.5
20090708,105700,4073.6,4077.15,4073.4,4076.05
20090708,105800,4075.8,4077.25,4075.6,4075.65
20090708,105900,4075.2,4081.15,4074.8,4081
20090708,110000,4081.25,4082.45,4079.4,4082.45
20090708,110100,4082.65,4084.4,4081.55,4081.95
20090708,110200,4082.1,4087.1,4080.55,4080.55
20090708,110300,4081,4083.7,4080.4,4083.15
20090708,110400,4083.8,4086.5,4083.7,4083.85
20090708,110500,4083.6,4086.65,4083.15,4086.65
20090708,110600,4086.2,4086.75,4083.85,4084.6
20090708,110700,4084.3,4084.3,4080.45,4080.6
20090708,110800,4080.65,4080.65,4078.05,4078.55
20090708,110900,4078.8,4078.9,4077.3,4078.75
20090708,111000,4078.9,4082.6,4078.9,4082.2
20090708,111100,4082.45,4084.1,4081.8,4082.3
20090708,111200,4081.85,4083.1,4081.5,4081.5
20090708,111300,4082.05,4083.75,4080.95,4083.55
20090708,111400,4083.95,4089,4083.85,4086.95
20090708,111500,4087.15,4092.45,4086.15,4092.3
20090708,111600,4092.75,4092.75,4090,4090.55
20090708,111700,4090.6,4091.55,4089.35,4090.05
20090708,111800,4089.75,4092.35,4088.8,4089.35
20090708,111900,4089.15,4089.15,4086.35,4086.75
20090708,112000,4086.4,4086.6,4084.2,4086.45
20090708,112100,4087,4088.35,4085.4,4086.35
20090708,112200,4086.3,4086.95,4086.2,4086.7
20090708,112300,4086.2,4087.25,4085.85,4086.2
20090708,112400,4085.85,4086.25,4083.6,4086.25
20090708,112500,4085.9,4092.3,4085.55,4092.3
20090708,112600,4092.05,4094.95,4091.9,4094.65
20090708,112700,4095.15,4095.15,4091.25,4091.9
20090708,112800,4092.15,4093.35,4091.1,4091.1
20090708,112900,4091.6,4091.6,4088.85,4090.9
20090708,113000,4090.85,4091.5,4090.05,4090.4
20090708,113100,4090.9,4094.7,4090.05,4094.7
20090708,113200,4095.4,4098.1,4095.3,4096.8
20090708,113300,4096.6,4099.75,4096.25,4097.4
20090708,113400,4097.4,4100.2,4095.2,4095.2
20090708,113500,4096,4096,4093.2,4093.2
20090708,113600,4093.2,4093.2,4090.95,4092.15
20090708,113700,4092.65,4093.95,4091.75,4093.6
20090708,113800,4093.65,4095.6,4092.8,4095.55
20090708,113900,4095.5,4095.5,4093.6,4094.55
20090708,114000,4094.6,4094.95,4090.3,4090.35
20090708,114100,4090.15,4091.3,4089.25,4089.25
20090708,114200,4089.55,4092.7,4089.35,4092.7
20090708,114300,4092.65,4092.65,4089.45,4089.5
20090708,114400,4089.55,4090,4088.95,4089.8
20090708,114500,4089.6,4092.3,4088.75,4092.05
20090708,114600,4092.15,4096.75,4092.15,4096.55
20090708,114700,4096.3,4096.65,4094.75,4095.1
20090708,114800,4095.75,4096.2,4094.5,4094.55
20090708,114900,4094.4,4096.65,4094.4,4096.1
20090708,115000,4095.8,4095.95,4092.2,4092.2
20090708,115100,4092.4,4092.4,4089.5,4090.15
20090708,115200,4089.75,4091.15,4089.65,4090.6
20090708,115300,4090.3,4093.1,4089.2,4093.05
20090708,115400,4092.95,4093.25,4091.9,4092.4
20090708,115500,4092.5,4092.5,4089.7,4091.5
20090708,115600,4091.2,4094.75,4091.2,4094.7
20090708,115700,4094.55,4096.55,4093.75,4096.45
20090708,115800,4096.95,4097.35,4095.5,4095.5
20090708,115900,4095.1,4095.3,4084.85,4085.3
20090708,120000,4084.75,4084.75,4074.65,4075.55
20090708,120100,4074.75,4078.3,4074.7,4078.3
20090708,120200,4078.15,4078.25,4074.8,4076.35
20090708,120300,4075.95,4075.95,4070.55,4070.9
20090708,120400,4071.5,4074.7,4071.5,4074.6
20090708,120500,4074.85,4075.75,4074.3,4075.45
20090708,120600,4076,4077.1,4075.05,4076.4
20090708,120700,4076.5,4081.25,4076.5,4081.25
20090708,120800,4081.55,4084.15,4081.15,4083.8
20090708,120900,4083.55,4085.4,4081.15,4084.85
20090708,121000,4082.4,4083.4,4079.3,4082.55
20090708,121100,4082.65,4084.25,4080.3,4082.4
20090708,121200,4082.2,4082.2,4077.9,4078.25
20090708,121300,4079,4083.1,4078.2,4081.7
20090708,121400,4081.9,4086.3,4081.9,4086.3
20090708,121500,4086.7,4090.25,4085.65,4089.2
20090708,121600,4089,4089,4087.05,4087.15
20090708,121700,4087.35,4088.45,4086.85,4088.45
20090708,121800,4088.45,4093.65,4088.45,4093.65
20090708,121900,4093.45,4099.4,4092.8,4097.75
20090708,122000,4096.9,4096.9,4092,4095.1
20090708,122100,4094.95,4095.8,4093.05,4095.45
20090708,122200,4094.6,4094.75,4092.25,4092.85
20090708,122300,4092.8,4095.6,4091.75,4095.6
20090708,122400,4095.2,4097,4095.2,4096.95
20090708,122500,4096.6,4096.8,4094.2,4094.85
20090708,122600,4093.55,4095.3,4091.75,4094.65
20090708,122700,4094.4,4095.25,4093.15,4093.55
20090708,122800,4093.4,4093.9,4088.8,4089.55
20090708,122900,4090.3,4092.3,4088.75,4092.3
20090708,123000,4092.35,4096.4,4091.35,4096.4
20090708,123100,4096.3,4103.4,4095.65,4103.05
20090708,123200,4103.35,4104.45,4102.55,4103.95
20090708,123300,4104.5,4107.8,4102.75,4107.7
20090708,123400,4107.75,4111.1,4107.75,4108.85
20090708,123500,4109.15,4109.15,4104.8,4105.25
20090708,123600,4105.95,4105.95,4103.3,4104.65
20090708,123700,4104.8,4111.9,4103.8,4111.75
20090708,123800,4111.35,4115,4110.95,4114.85
20090708,123900,4115.25,4116,4113.65,4115
20090708,124000,4115.4,4115.6,4113.45,4114.05
20090708,124100,4113,4113.2,4107.4,4109.75
20090708,124200,4110.2,4115.35,4110.05,4114.95
20090708,124300,4115,4116.1,4114,4115.6
20090708,124400,4115.95,4118.95,4115.95,4118.45
20090708,124500,4118.3,4120.5,4116.65,4120.5
20090708,124600,4120.35,4124.75,4119.5,4124.55
20090708,124700,4125,4125,4122.9,4124.45
20090708,124800,4124.2,4126.6,4123,4126.3
20090708,124900,4126,4126.6,4124.75,4125.1
20090708,125000,4124.95,4125,4120.5,4122.15
20090708,125100,4122.3,4126.65,4122.15,4126.65
20090708,125200,4126.7,4129.6,4125.3,4128.9
20090708,125300,4129.2,4130.3,4123.5,4124.35
20090708,125400,4123.9,4125.4,4123,4124.85
20090708,125500,4124.7,4126.85,4124.05,4126.85
20090708,125600,4126.1,4126.1,4122.65,4123.95
20090708,125700,4123.8,4124.35,4120.95,4122.05
20090708,125800,4122.1,4125.75,4121.75,4125.7
20090708,125900,4125.65,4126.4,4124.6,4125.2
20090708,130000,4125,4125,4120.7,4121.55
20090708,130100,4121.9,4123.85,4120.75,4123
20090708,130200,4123.2,4128.65,4122.95,4127.75
20090708,130300,4127.35,4127.85,4123.7,4125.3
20090708,130400,4125.2,4125.2,4121.3,4121.55
20090708,130500,4121.7,4121.7,4117.85,4118.35
20090708,130600,4118.6,4119.4,4116.7,4119.4
20090708,130700,4119.1,4122.35,4118.25,4121.8
20090708,130800,4122,4124.75,4121.95,4122.15
20090708,130900,4121.6,4121.95,4109.45,4109.65
20090708,131000,4107.35,4109.5,4107.1,4107.4
20090708,131100,4106.65,4107.2,4103.5,4103.5
20090708,131200,4103.75,4104.45,4099.45,4100
20090708,131300,4100.65,4105.85,4100.45,4105.85
20090708,131400,4105.8,4105.8,4103.2,4105.45
20090708,131500,4105.35,4108.45,4103.7,4108.45
20090708,131600,4109.4,4112.05,4109.2,4111.65
20090708,131700,4112,4112.95,4110.5,4112.85
20090708,131800,4112.85,4113.7,4108.4,4108.7
20090708,131900,4108.55,4108.55,4107.05,4108.35
20090708,132000,4108.25,4110.55,4107.05,4107.95
20090708,132100,4108.1,4108.55,4105.7,4107.75
20090708,132200,4108.4,4109.15,4107.75,4109.15
20090708,132300,4109.25,4109.7,4107.3,4107.3
20090708,132400,4107.2,4107.2,4098.65,4099.25
20090708,132500,4098.75,4099.75,4097.65,4099.65
20090708,132600,4099.7,4100.7,4098.15,4099.85
20090708,132700,4100.05,4104.55,4098.5,4104.55
20090708,132800,4104.45,4106.2,4101.2,4103.75
20090708,132900,4103.3,4108.25,4101.95,4108.25
20090708,133000,4108.45,4111.4,4108.2,4110.75
20090708,133100,4110.35,4112.7,4110.25,4112.55
20090708,133200,4112.8,4117,4112.8,4117
20090708,133300,4116.75,4117.15,4114.75,4115.05
20090708,133400,4115.15,4115.9,4113.55,4115.55
20090708,133500,4116.6,4119.6,4115.05,4119.45
20090708,133600,4119.6,4120.75,4117.25,4117.45
20090708,133700,4118.6,4118.75,4117,4117.1
20090708,133800,4117,4118.4,4117,4117.75
20090708,133900,4118.1,4118.4,4116,4116
20090708,134000,4116.1,4116.4,4111.95,4112.2
20090708,134100,4112.35,4113.45,4109.15,4109.6
20090708,134200,4109.65,4112.3,4108,4112.3
20090708,134300,4112.45,4112.8,4109.4,4109.4
20090708,134400,4109.4,4111.75,4108.35,4109.05
20090708,134500,4108.15,4109.35,4105.25,4108.4
20090708,134600,4108.1,4110.15,4107.25,4107.5
20090708,134700,4108.4,4109.1,4106.5,4109.05
20090708,134800,4109.2,4110.5,4109.1,4110.25
20090708,134900,4110.8,4110.8,4107.7,4109.2
20090708,135000,4109.3,4111.8,4108.1,4111.8
20090708,135100,4111.9,4114.5,4111.8,4112.9
20090708,135200,4113.15,4115,4113.15,4115
20090708,135300,4114.65,4119.75,4114.25,4119.75
20090708,135400,4119.8,4120.55,4119.35,4120.3
20090708,135500,4120.7,4125.8,4120.1,4125.8
20090708,135600,4125.55,4128.55,4125.3,4128.55
20090708,135700,4128.35,4129.1,4123.4,4124.1
20090708,135800,4124.05,4124.45,4122.65,4122.65
20090708,135900,4122.9,4129.85,4122.05,4129.85
20090708,140000,4129.6,4133.8,4129.6,4133.8
20090708,140100,4133.65,4135.1,4132.45,4135.1
20090708,140200,4135.1,4138.7,4135.1,4138.1
20090708,140300,4138.15,4138.9,4134.4,4134.4
20090708,140400,4134.65,4137.5,4133.75,4136.3
20090708,140500,4136.35,4136.35,4134.5,4134.5
20090708,140600,4134.15,4134.15,4130.25,4130.4
20090708,140700,4130.3,4130.3,4127.9,4127.9
20090708,140800,4127.9,4129.45,4127.25,4129.25
20090708,140900,4129.3,4133.85,4128.95,4133.75
20090708,141000,4133.65,4139.5,4133.65,4139.15
20090708,141100,4139.75,4142.05,4137.55,4138.2
20090708,141200,4138,4138.1,4136.15,4137.85
20090708,141300,4137.95,4138.3,4135.9,4135.9
20090708,141400,4135.8,4135.8,4127.1,4127.9
20090708,141500,4127.4,4132.95,4127.4,4131.75
20090708,141600,4132.05,4132.05,4129.75,4131.35
20090708,141700,4131.25,4132,4129.25,4130.05
20090708,141800,4129.45,4133.9,4129.15,4133.75
20090708,141900,4134.1,4137.3,4133.05,4137.1
20090708,142000,4136.55,4136.95,4132.6,4133.25
20090708,142100,4132.7,4132.7,4127.7,4127.7
20090708,142200,4127.55,4131.1,4127.3,4130.15
20090708,142300,4130.35,4133.7,4129.7,4131.5
20090708,142400,4131.4,4131.55,4127.1,4127.35
20090708,142500,4127.7,4127.7,4124.25,4124.25
20090708,142600,4124.85,4125.3,4115.85,4115.85
20090708,142700,4116.35,4116.35,4109.05,4109.15
20090708,142800,4109.2,4113.45,4108.7,4112.75
20090708,142900,4112.25,4113.6,4107.05,4107.45
20090708,143000,4107.6,4107.6,4105.6,4106.95
20090708,143100,4107.1,4109.5,4105.65,4109.5
20090708,143200,4109.3,4119.55,4108.95,4118.85
20090708,143300,4119.15,4121.7,4118.8,4119.7
20090708,143400,4120.25,4122.05,4119.6,4120.85
20090708,143500,4121.3,4121.3,4119.85,4120.25
20090708,143600,4120.5,4120.5,4118.15,4118.15
20090708,143700,4118.7,4118.7,4116.55,4116.55
20090708,143800,4116.65,4119.6,4116.15,4118.7
20090708,143900,4118.6,4119.25,4117.75,4118.85
20090708,144000,4118.95,4119.2,4117.25,4117.75
20090708,144100,4118.1,4118.8,4112,4112
20090708,144200,4110.65,4110.65,4101.3,4101.3
20090708,144300,4101.15,4106,4101.15,4106
20090708,144400,4105.3,4111.35,4105.15,4111.35
20090708,144500,4112.45,4112.85,4111.25,4111.9
20090708,144600,4111.5,4112.25,4109.05,4109.05
20090708,144700,4108.35,4108.35,4105.75,4107.15
20090708,144800,4107.4,4107.4,4101.65,4102.1
20090708,144900,4102.2,4102.2,4100,4101.8
20090708,145000,4102.65,4102.65,4095.2,4095.2
20090708,145100,4096,4096,4093.2,4094.2
20090708,145200,4092.85,4093.05,4081.35,4083.65
20090708,145300,4083.6,4086.15,4082.25,4086.15
20090708,145400,4086.45,4087.25,4084.6,4085.6
20090708,145500,4086.15,4087.55,4083.45,4084
20090708,145600,4083.8,4084.95,4080.25,4083.95
20090708,145700,4081.55,4082.25,4075.2,4075.4
20090708,145800,4075.35,4075.4,4073.25,4074.2
20090708,145900,4074,4080.95,4074,4080.95
20090708,150000,4081.35,4084.35,4080.25,4081.85
20090708,150100,4081.85,4084.15,4080.5,4083.8
20090708,150200,4083.55,4085.05,4081.55,4081.55
20090708,150300,4081.6,4083.3,4074.2,4075.15
20090708,150400,4075.5,4076.45,4074.45,4075.5
20090708,150500,4075.45,4081,4074.65,4080.6
20090708,150600,4080.2,4081.2,4078.45,4080.95
20090708,150700,4080.9,4083.05,4080.5,4082.75
20090708,150800,4082.3,4083.15,4078.4,4078.8
20090708,150900,4079.2,4079.2,4074.85,4077.1
20090708,151000,4077.4,4082.15,4075.75,4081.9
20090708,151100,4081.65,4081.8,4078.2,4078.2
20090708,151200,4077.3,4078.95,4076.35,4078.8
20090708,151300,4079.5,4079.5,4076.6,4077
20090708,151400,4077.25,4079.25,4075.65,4079.25
20090708,151500,4078.45,4083.25,4077.8,4083.2
20090708,151600,4082.55,4084.9,4081.7,4084.8
20090708,151700,4085,4086.75,4084.75,4085.4
20090708,151800,4084.85,4085.3,4079.2,4080.6
20090708,151900,4081.5,4082.6,4078,4079.65
20090708,152000,4080.1,4081.55,4077.95,4081.35
20090708,152100,4081.45,4081.5,4078.85,4080.25
20090708,152200,4080.4,4081.9,4080.3,4081.8
20090708,152300,4082.05,4082.35,4080.05,4081.3
20090708,152400,4080.85,4081.05,4076.75,4077.3
20090708,152500,4077.25,4077.55,4074.2,4074.75
20090708,152600,4074.4,4076.8,4074.4,4074.95
20090708,152700,4075.25,4075.25,4073.05,4074.7
20090708,152800,4074.6,4077.6,4074.25,4077
20090708,152900,4077.3,4077.5,4076.05,4076.05
20090708,153000,4076.7,4077.1,4074.3,4075.1
20090708,153100,4075.75,4078.9,4075.75,4078.9
20090709,095600,4078.9,4085.75,4078.2,4083.2
20090709,095700,4084,4085.55,4080.35,4082.95
20090709,095800,4082.4,4082.4,4074.8,4074.8
20090709,095900,4074,4074.4,4070.35,4074.4
20090709,100000,4074.85,4076.55,4072.55,4072.55
20090709,100100,4072.45,4072.45,4063.75,4065.05
20090709,100200,4064.9,4078.25,4064.45,4078.25
20090709,100300,4078.95,4087.85,4078.95,4087.85
20090709,100400,4088.1,4101.3,4088.1,4100.3
20090709,100500,4100.6,4104.55,4100.6,4104.45
20090709,100600,4105.15,4105.15,4099.85,4101.05
20090709,100700,4101.2,4101.9,4098.5,4098.9
20090709,100800,4099.1,4106.8,4099.05,4106.8
20090709,100900,4106.8,4108.35,4102.85,4102.85
20090709,101000,4102.35,4104.55,4099.35,4099.35
20090709,101100,4099.45,4099.65,4095.25,4096.6
20090709,101200,4096.85,4097.95,4095.15,4097.85
20090709,101300,4097.4,4099.35,4096.75,4098.95
20090709,101400,4098.25,4102.2,4098.25,4102
20090709,101500,4101.9,4102.8,4100.65,4102.15
20090709,101600,4102.95,4105.9,4102.95,4104.3
20090709,101700,4103,4103.7,4101.6,4102.5
20090709,101800,4102.4,4102.4,4099.55,4099.9
20090709,101900,4099.3,4099.9,4096.7,4097.2
20090709,102000,4096.6,4098.45,4095.65,4098.15
20090709,102100,4098.4,4102.1,4098.4,4102.1
20090709,102200,4102.05,4102.85,4098.4,4098.85
20090709,102300,4098.75,4098.75,4093.05,4093.1
20090709,102400,4093.2,4093.35,4091.45,4091.55
20090709,102500,4091.35,4091.85,4086.65,4089
20090709,102600,4089.15,4092.45,4089.05,4091.4
20090709,102700,4091.4,4092.3,4088.5,4092.3
20090709,102800,4091.8,4091.8,4083.55,4083.55
20090709,102900,4083.4,4083.4,4079.45,4082.65
20090709,103000,4082.1,4085.6,4082.1,4085.4
20090709,103100,4085.4,4087.2,4083.8,4086.6
20090709,103200,4086.45,4086.8,4079.85,4079.9
20090709,103300,4079.9,4080.6,4073.7,4073.7
20090709,103400,4074,4074,4064,4064
20090709,103500,4064.3,4071.9,4063.45,4071.75
20090709,103600,4072.3,4073.9,4071.05,4073.75
20090709,103700,4073.75,4077.65,4073.3,4076.8
20090709,103800,4077.25,4080.9,4077.2,4080.9
20090709,103900,4081.35,4085.75,4081.25,4085.65
20090709,104000,4084.9,4086.05,4080.1,4080.4
20090709,104100,4080.55,4081.1,4078.55,4079.4
20090709,104200,4079.2,4083.3,4078.8,4082.9
20090709,104300,4082.45,4084.05,4080.5,4080.95
20090709,104400,4080.9,4084,4080.3,4083.05
20090709,104500,4082.65,4084.45,4081.85,4081.85
20090709,104600,4082.15,4087.5,4081.65,4086.7
20090709,104700,4086.45,4090.6,4086,4089.95
20090709,104800,4089.35,4089.6,4088.5,4089.6
20090709,104900,4089.6,4090.1,4088.35,4089.65
20090709,105000,4090.6,4091.55,4089.1,4089.1
20090709,105100,4089.45,4090.05,4088.7,4088.95
20090709,105200,4088.3,4089.7,4088.3,4089.05
20090709,105300,4088.75,4091.35,4088.6,4091.05
20090709,105400,4091.3,4092.9,4090.55,4092.4
20090709,105500,4092.3,4094.65,4092.3,4094.4
20090709,105600,4094.25,4094.25,4090.8,4092.65
20090709,105700,4092.1,4092.1,4089.8,4090.2
20090709,105800,4090.3,4090.55,4089.35,4089.35
20090709,105900,4088.45,4088.65,4085.15,4085.25
20090709,110000,4085.2,4085.25,4078.6,4078.95
20090709,110100,4078.85,4079.65,4074.2,4074.3
20090709,110200,4072.85,4074.55,4070.75,4074.55
20090709,110300,4074.45,4075.8,4074.15,4074.9
20090709,110400,4074.9,4077.05,4073.85,4077.05
20090709,110500,4077.25,4081.85,4077.25,4081.85
20090709,110600,4081.2,4083,4081.2,4081.9
20090709,110700,4081.8,4082.2,4075.75,4075.9
20090709,110800,4075.1,4075.2,4068.6,4068.6
20090709,110900,4069.05,4069.15,4066.15,4066.7
20090709,111000,4066.65,4068.3,4066.3,4067.55
20090709,111100,4067.45,4067.45,4049.4,4050.5
20090709,111200,4051.05,4051.75,4048.2,4050.05
20090709,111300,4050.45,4055.95,4050.45,4054.9
20090709,111400,4054.9,4057.05,4054.9,4057
20090709,111500,4057.15,4058.8,4057.15,4057.25
20090709,111600,4057.2,4057.2,4050.45,4051.5
20090709,111700,4052.3,4052.35,4047.4,4047.65
20090709,111800,4047.35,4048.45,4045.6,4046.05
20090709,111900,4045.2,4045.4,4040.2,4041.65
20090709,112000,4042,4046.35,4040.95,4046.35
20090709,112100,4046.6,4049.95,4046.6,4049.9
20090709,112200,4050.15,4052.75,4049.75,4052.75
20090709,112300,4053.05,4055.05,4053.05,4054.45
20090709,112400,4054.55,4056.05,4054.55,4054.95
20090709,112500,4055.15,4055.15,4049.55,4049.55
20090709,112600,4049.5,4050.2,4047.95,4049.9
20090709,112700,4049.55,4049.55,4044.85,4044.95
20090709,112800,4045.2,4047.35,4045.2,4047.35
20090709,112900,4047.9,4052.85,4047.25,4052.25
20090709,113000,4052.3,4052.65,4051.2,4052.1
20090709,113100,4052.5,4052.7,4050.75,4052.55
20090709,113200,4052.9,4056.2,4052.5,4056.1
20090709,113300,4055.95,4056.75,4054.95,4055
20090709,113400,4054.7,4055.6,4052.5,4052.5
20090709,113500,4052.5,4053.85,4050.7,4050.7
20090709,113600,4051.2,4051.6,4048.9,4050.6
20090709,113700,4050.25,4057.35,4050.25,4057.35
20090709,113800,4057.5,4058.45,4057.05,4057.05
20090709,113900,4056.85,4056.9,4055.2,4055.2
20090709,114000,4055.45,4057.4,4054.4,4057.25
20090709,114100,4057.1,4058.05,4056.25,4056.25
20090709,114200,4055.95,4056.15,4053.6,4054.3
20090709,114300,4054.2,4054.2,4050.9,4050.9
20090709,114400,4050.65,4050.65,4045.95,4046.85
20090709,114500,4047.3,4047.5,4044.85,4046.2
20090709,114600,4046.7,4050.2,4046.15,4049.9
20090709,114700,4049.7,4050.55,4049.25,4050.25
20090709,114800,4050.45,4054.2,4050.45,4053.95
20090709,114900,4053.4,4055.45,4053.4,4054.95
20090709,115000,4055,4058.55,4054.55,4057.55
20090709,115100,4058.2,4059.25,4057.55,4058.9
20090709,115200,4058.85,4062.6,4058.7,4060.6
20090709,115300,4061.1,4063.3,4060.85,4061.9
20090709,115400,4061.7,4065.8,4061.25,4065.8
20090709,115500,4065.8,4067.85,4064.6,4067.85
20090709,115600,4067.45,4068.7,4066.65,4068.45
20090709,115700,4068.35,4072.8,4068.35,4071.95
20090709,115800,4071.9,4074.55,4071.75,4071.75
20090709,115900,4071.85,4075.6,4071.15,4075.35
20090709,120000,4075.65,4079.2,4075.2,4076.25
20090709,120100,4076.15,4076.15,4074.7,4075.25
20090709,120200,4075.5,4075.5,4074,4074.75
20090709,120300,4074.85,4081.95,4074.85,4081.95
20090709,120400,4082.5,4086.4,4082.5,4084.5
20090709,120500,4084.45,4084.45,4075.65,4076.55
20090709,120600,4077.25,4077.25,4073.8,4076.7
20090709,120700,4076.35,4081.1,4075.8,4080.9
20090709,120800,4081.45,4084.4,4081.2,4082.9
20090709,120900,4083.1,4083.8,4080.4,4080.45
20090709,121000,4080.3,4081.65,4079.15,4081.45
20090709,121100,4081.5,4082.35,4081.25,4081.35
20090709,121200,4081,4081,4076.1,4076.55
20090709,121300,4075.95,4079.45,4075.55,4079.15
20090709,121400,4079,4081.45,4078.9,4080.2
20090709,121500,4080.8,4085.7,4080.4,4084.9
20090709,121600,4085.15,4089.15,4085.15,4086.4
20090709,121700,4086.45,4088.8,4085.4,4088.8
20090709,121800,4089,4090.7,4088.7,4089.6
20090709,121900,4089.9,4089.9,4086.25,4086.25
20090709,122000,4086.35,4088.5,4085.65,4088.1
20090709,122100,4088.3,4088.35,4080.95,4081.85
20090709,122200,4081.95,4083.5,4081.95,4083
20090709,122300,4082.85,4084.9,4082.35,4084.4
20090709,122400,4084.75,4089.45,4084.3,4089.4
20090709,122500,4089.45,4090.25,4088.95,4089.6
20090709,122600,4088.85,4090.1,4088.75,4089.4
20090709,122700,4089.55,4093.95,4089.3,4093.95
20090709,122800,4093.8,4095.7,4093.35,4095.7
20090709,122900,4096.65,4099.4,4096.65,4099.05
20090709,123000,4098.55,4099.25,4097.2,4097.5
20090709,123100,4097.35,4097.35,4091.95,4092.6
20090709,123200,4092.7,4093.3,4091.85,4092.6
20090709,123300,4092.25,4092.25,4090.25,4090.25
20090709,123400,4089.85,4090.35,4088.45,4088.5
20090709,123500,4088.75,4092,4088.1,4092
20090709,123600,4092.1,4096.4,4091.4,4096.4
20090709,123700,4096.5,4097,4094.9,4095
20090709,123800,4094.6,4094.6,4088.8,4089.2
20090709,123900,4089,4090.6,4087.7,4090.15
20090709,124000,4090.05,4092.4,4089.6,4092.4
20090709,124100,4092.6,4092.65,4087.45,4087.45
20090709,124200,4087.4,4087.4,4080.95,4081.25
20090709,124300,4081.1,4081.7,4080.4,4080.6
20090709,124400,4080.75,4083.95,4080.6,4083.8
20090709,124500,4083.75,4086,4083.3,4086
20090709,124600,4086.3,4091.45,4085.95,4091.45
20090709,124700,4091.6,4093.25,4091.6,4092.35
20090709,124800,4092.35,4094.4,4090.7,4094.4
20090709,124900,4094.55,4098.45,4094.55,4097
20090709,125000,4096.5,4096.75,4095.35,4096.75
20090709,125100,4096.75,4096.75,4095,4095.5
20090709,125200,4095.75,4095.75,4093.7,4094.1
20090709,125300,4094.15,4100.6,4094.15,4100.6
20090709,125400,4100.7,4103.3,4099.65,4103.3
20090709,125500,4103.3,4103.35,4099.95,4100.85
20090709,125600,4100.6,4104.5,4100.6,4104.5
20090709,125700,4104.25,4104.9,4102.9,4104.45
20090709,125800,4105.05,4110.55,4104.85,4110.55
20090709,125900,4110.9,4111.6,4108.15,4108.15
20090709,130000,4107.95,4107.95,4101.85,4101.85
20090709,130100,4101.1,4102.85,4100.85,4102.45
20090709,130200,4103.2,4103.4,4100.85,4102.15
20090709,130300,4102.45,4104.9,4102.35,4104.9
20090709,130400,4105.65,4108.15,4105.3,4107.5
20090709,130500,4107.7,4108.4,4105.95,4108.2
20090709,130600,4108.1,4108.45,4106.4,4108.3
20090709,130700,4108.25,4110.45,4108.1,4110.45
20090709,130800,4110.1,4110.35,4104.65,4104.65
20090709,130900,4104.95,4104.95,4101.55,4101.6
20090709,131000,4101.05,4101.05,4097.15,4099
20090709,131100,4099.7,4101.75,4098.7,4101.55
20090709,131200,4101.8,4101.8,4096.4,4096.95
20090709,131300,4097.25,4098.4,4096.15,4097.75
20090709,131400,4097.65,4097.65,4094.65,4096.3
20090709,131500,4096.5,4097.9,4096.5,4097.2
20090709,131600,4097,4101.35,4096.05,4101.35
20090709,131700,4101.55,4101.95,4099.85,4101.1
20090709,131800,4100.85,4101.45,4099.9,4100.95
20090709,131900,4101.1,4102.5,4101.1,4102.3
20090709,132000,4102.25,4102.8,4101.15,4102.1
20090709,132100,4102.05,4103.7,4101.6,4103.7
20090709,132200,4104.15,4105.85,4103.8,4105.6
20090709,132300,4105.95,4109.15,4105.95,4109.15
20090709,132400,4109.25,4109.8,4106.4,4106.4
20090709,132500,4106.9,4107.4,4106.05,4106.65
20090709,132600,4106.6,4106.95,4105.45,4106.45
20090709,132700,4106.2,4106.25,4103.4,4103.6
20090709,132800,4103.35,4103.35,4100,4100
20090709,132900,4099.55,4102.1,4098.65,4101.7
20090709,133000,4101.7,4103.6,4101.25,4103.35
20090709,133100,4102.95,4104.4,4102.65,4102.85
20090709,133200,4102.9,4102.9,4100.85,4101.15
20090709,133300,4100.5,4100.5,4089.5,4089.5
20090709,133400,4088.45,4092.15,4088,4092.15
20090709,133500,4091.85,4094.05,4091.8,4092.9
20090709,133600,4092.35,4093.05,4091.9,4092.15
20090709,133700,4092.15,4092.15,4088.75,4089.6
20090709,133800,4089.25,4090.75,4087.05,4087.15
20090709,133900,4086.85,4086.85,4082,4082.25
20090709,134000,4081.9,4082.9,4079.1,4079.1
20090709,134100,4079.1,4080.65,4076.4,4080.65
20090709,134200,4080.6,4085.6,4080.55,4085.6
20090709,134300,4085.8,4089.3,4085.75,4088.45
20090709,134400,4088.5,4088.9,4087.25,4088.9
20090709,134500,4089.2,4089.45,4086.45,4086.45
20090709,134600,4086.6,4086.6,4083.4,4083.95
20090709,134700,4083.5,4083.5,4079.35,4079.55
20090709,134800,4079.6,4082.1,4079.6,4081.85
20090709,134900,4081.8,4081.8,4078.95,4078.95
20090709,135000,4078.75,4078.75,4076.45,4078.65
20090709,135100,4078.8,4080.05,4077.85,4079.5
20090709,135200,4080.4,4082.55,4080.4,4082.55
20090709,135300,4082.2,4086.3,4081.75,4086.3
20090709,135400,4086.65,4089.3,4086.5,4087.85
20090709,135500,4087.7,4090.35,4087.7,4090.35
20090709,135600,4090.5,4090.55,4088.2,4088.2
20090709,135700,4087.95,4088.8,4087.9,4088.75
20090709,135800,4089,4090.25,4088.85,4090.25
20090709,135900,4092.55,4096.75,4091.25,4096.5
20090709,140000,4096.75,4097.6,4096.55,4097.6
20090709,140100,4097.25,4102.4,4097.25,4102.4
20090709,140200,4101.9,4104.2,4101.9,4103.7
20090709,140300,4103.5,4103.5,4099.3,4100.7
20090709,140400,4100.5,4101.7,4099,4099.3
20090709,140500,4099.25,4103.4,4097.5,4103.35
20090709,140600,4104.1,4105.05,4103.45,4104.2
20090709,140700,4104,4105.15,4103.55,4105.15
20090709,140800,4105.55,4107.65,4105.55,4107.5
20090709,140900,4107.65,4108.35,4105.05,4106
20090709,141000,4106.45,4107.35,4105.65,4107.3
20090709,141100,4106.9,4106.9,4104.6,4105.15
20090709,141200,4105.2,4106.1,4104.15,4104.15
20090709,141300,4104.5,4104.5,4098.65,4099.1
20090709,141400,4099.3,4099.65,4097,4098.8
20090709,141500,4099.1,4100.75,4098.3,4100.75
20090709,141600,4101.05,4106.15,4101.05,4105.65
20090709,141700,4106.15,4113.4,4106.15,4112.3
20090709,141800,4112.2,4114.55,4112,4114.55
20090709,141900,4114.65,4114.65,4110.45,4110.9
20090709,142000,4111.15,4111.15,4108.95,4108.95
20090709,142100,4109.05,4109.05,4105.05,4105.2
20090709,142200,4105.25,4106.45,4100.9,4101.25
20090709,142300,4101.45,4101.7,4095.85,4096.65
20090709,142400,4096.9,4099.6,4096.85,4099.6
20090709,142500,4099.65,4103,4099.65,4101.75
20090709,142600,4101.75,4101.9,4100.65,4101.1
20090709,142700,4100.8,4100.9,4098.95,4100.75
20090709,142800,4100.8,4102.7,4100.7,4102.15
20090709,142900,4102.45,4106.1,4102.45,4104.3
20090709,143000,4103.95,4105,4101.6,4101.6
20090709,143100,4101,4101.35,4098.9,4101.05
20090709,143200,4100.7,4101.9,4100.7,4101.25
20090709,143300,4101.15,4105.2,4100.25,4103.9
20090709,143400,4104.4,4104.7,4103.55,4104.15
20090709,143500,4104.5,4105,4103.55,4104.95
20090709,143600,4105.2,4106.45,4105.2,4105.7
20090709,143700,4105.35,4105.8,4103.8,4104
20090709,143800,4103.65,4105.4,4103.15,4104.1
20090709,143900,4104.2,4106.75,4104,4106.25
20090709,144000,4106.25,4108.15,4105.15,4106.85
20090709,144100,4106.9,4107.35,4105,4105.15
20090709,144200,4105.6,4107.25,4104.65,4104.65
20090709,144300,4104.45,4104.75,4102.6,4103.1
20090709,144400,4102.9,4102.9,4096.2,4096.2
20090709,144500,4096.9,4097.85,4092.8,4092.8
20090709,144600,4091.75,4092.9,4090.85,4091.85
20090709,144700,4091.9,4093.35,4090.55,4090.75
20090709,144800,4090.4,4090.4,4080.15,4080.75
20090709,144900,4081,4088.85,4079.95,4088.85
20090709,145000,4088.7,4093.4,4088.7,4093.4
20090709,145100,4094.05,4097.15,4093.95,4096.8
20090709,145200,4096.4,4097.95,4096.4,4097
20090709,145300,4096.6,4096.65,4091.55,4091.55
20090709,145400,4091.6,4091.6,4083.4,4084.3
20090709,145500,4083.75,4086.1,4083.5,4086
20090709,145600,4086.05,4088.9,4085.4,4088.9
20090709,145700,4088.65,4089.35,4085.75,4086.4
20090709,145800,4085.9,4087.5,4085.3,4086.2
20090709,145900,4086.4,4090.75,4086.3,4090.75
20090709,150000,4091.15,4092.4,4090.3,4090.3
20090709,150100,4090.5,4091,4088.05,4088.05
20090709,150200,4088.1,4088.75,4085.95,4086.7
20090709,150300,4087.25,4088.25,4086.5,4087.9
20090709,150400,4088.5,4091.7,4088.5,4091.5
20090709,150500,4091.9,4096.55,4091.9,4095.65
20090709,150600,4095.05,4096.4,4093.25,4093.8
20090709,150700,4094,4096,4091.55,4091.95
20090709,150800,4091.8,4092.6,4090.35,4090.35
20090709,150900,4089.95,4089.95,4085.85,4086.4
20090709,151000,4086,4086.9,4082.7,4082.7
20090709,151100,4082.75,4083,4076.55,4076.55
20090709,151200,4076.4,4076.55,4074.1,4074.3
20090709,151300,4074.05,4074.05,4069.85,4070.85
20090709,151400,4071.7,4073.25,4070.45,4071.75
20090709,151500,4072.7,4077.95,4072.7,4077.95
20090709,151600,4076,4081,4076,4080
20090709,151700,4080.3,4080.4,4078.35,4080.4
20090709,151800,4080.2,4082.55,4080.2,4081.7
20090709,151900,4082.15,4083.85,4081.85,4082
20090709,152000,4081.8,4081.8,4080.3,4080.8
20090709,152100,4080.5,4080.8,4077,4077
20090709,152200,4076.45,4077.7,4075.9,4076.1
20090709,152300,4076.35,4079.6,4076.25,4078.35
20090709,152400,4078.35,4078.8,4075.65,4075.65
20090709,152500,4075.9,4077.75,4075.4,4077.55
20090709,152600,4077.4,4079.8,4077.4,4079.75
20090709,152700,4079.9,4081.85,4079.55,4080.7
20090709,152800,4081.85,4081.85,4079.95,4080.45
20090709,152900,4080.25,4081.05,4080.15,4080.55
20090709,153000,4080.75,4083.45,4080.05,4083
20090709,153100,4083.5,4083.5,4080.95,4080.95
20090710,095600,4093.5,4106,4093.5,4100.15
20090710,095700,4098.6,4099.9,4094.45,4095.95
20090710,095800,4094.4,4099.95,4094.4,4099.55
20090710,095900,4100.9,4102.25,4093.65,4093.8
20090710,100000,4093.75,4093.75,4086.05,4086.35
20090710,100100,4086.1,4086.15,4080.9,4084.95
20090710,100200,4082.35,4091.3,4081.1,4091.3
20090710,100300,4090.8,4092.2,4089.4,4090.25
20090710,100400,4089.65,4096.95,4089.55,4094.3
20090710,100500,4093.65,4093.95,4090.35,4093.95
20090710,100600,4094.2,4097.6,4092.55,4092.85
20090710,100700,4093.05,4097.9,4091.85,4097.75
20090710,100800,4098.15,4101.5,4096.9,4096.95
20090710,100900,4096.25,4098,4095.55,4098
20090710,101000,4098.3,4103.2,4096.75,4103.2
20090710,101100,4103.1,4104.15,4102.25,4102.25
20090710,101200,4102,4102.65,4096.65,4097.15
20090710,101300,4097.05,4099.25,4096.75,4098.6
20090710,101400,4098.8,4105.1,4098.8,4102.85
20090710,101500,4103.3,4103.45,4093.75,4093.75
20090710,101600,4093.35,4093.35,4089.05,4089.05
20090710,101700,4088.6,4089.5,4087.65,4088.55
20090710,101800,4089,4094.55,4089,4093.15
20090710,101900,4092.55,4094.75,4092.1,4093.4
20090710,102000,4094.35,4094.4,4084.55,4085.4
20090710,102100,4085.75,4086.65,4082.2,4084.3
20090710,102200,4084.4,4087.55,4083.8,4085.6
20090710,102300,4085.2,4089,4084.1,4087.9
20090710,102400,4088.75,4089.4,4086.8,4089.15
20090710,102500,4089.05,4089.5,4085.65,4087.3
20090710,102600,4087.2,4087.55,4082.85,4083.5
20090710,102700,4083.45,4083.45,4077.7,4078.4
20090710,102800,4078.2,4080.6,4078.2,4079.15
20090710,102900,4079.6,4086.15,4079.6,4086.15
20090710,103000,4086.35,4093.3,4086.35,4093.3
20090710,103100,4092.65,4092.65,4086.6,4088.2
20090710,103200,4087.9,4088.8,4086.3,4087.25
20090710,103300,4087.2,4087.85,4081.95,4085.2
20090710,103400,4085.75,4089.85,4085.75,4089.85
20090710,103500,4090.05,4093.95,4089.85,4093.7
20090710,103600,4093.6,4095.5,4093.5,4094.2
20090710,103700,4094.45,4094.75,4091.75,4093
20090710,103800,4093.25,4094.65,4092.7,4093.85
20090710,103900,4093.85,4096.9,4093.75,4096.3
20090710,104000,4096.3,4103.65,4096.3,4103.65
20090710,104100,4102.55,4103.1,4096.65,4096.65
20090710,104200,4097.45,4098,4094.45,4094.95
20090710,104300,4094.95,4099.8,4094.75,4099.8
20090710,104400,4099.85,4101.2,4098.9,4099.2
20090710,104500,4098.85,4099.85,4098.75,4099.15
20090710,104600,4098.55,4099.75,4095.7,4099.75
20090710,104700,4099.95,4103.7,4099.95,4103.7
20090710,104800,4103.7,4104.2,4098.75,4098.75
20090710,104900,4098.95,4099.45,4096.05,4096.25
20090710,105000,4096,4098.4,4095.35,4098.4
20090710,105100,4098.6,4099.95,4096.1,4096.6
20090710,105200,4096.9,4096.9,4093.9,4094.2
20090710,105300,4094.15,4094.15,4091.65,4092
20090710,105400,4092.6,4094.25,4090.9,4094.25
20090710,105500,4094.45,4094.75,4090.9,4091.3
20090710,105600,4090.9,4091.7,4090.5,4090.8
20090710,105700,4091.05,4091.05,4087.45,4088.2
20090710,105800,4088.2,4089.6,4087.55,4087.9
20090710,105900,4087.45,4087.45,4081.25,4081.45
20090710,110000,4080.55,4083.9,4080.35,4083.3
20090710,110100,4083.4,4083.9,4078.55,4078.95
20090710,110200,4079.05,4084.95,4079.05,4084.45
20090710,110300,4084.7,4087.9,4084.6,4086.85
20090710,110400,4087.1,4091.7,4086.6,4091.4
20090710,110500,4091.35,4091.45,4090.2,4091.05
20090710,110600,4091.05,4091.4,4080,4080
20090710,110700,4079.9,4080.2,4074.9,4074.9
20090710,110800,4074.6,4077.6,4074.6,4077.15
20090710,110900,4077.9,4077.95,4075,4076.85
20090710,111000,4077.2,4082.05,4077.2,4081.95
20090710,111100,4082.45,4082.8,4075.4,4075.4
20090710,111200,4074.9,4075.1,4072.85,4074.15
20090710,111300,4074.2,4074.2,4070.05,4073.7
20090710,111400,4074.05,4077.3,4073.9,4077.1
20090710,111500,4077.4,4077.4,4070.15,4070.95
20090710,111600,4071.3,4075.55,4071.3,4075.4
20090710,111700,4076.25,4077.05,4074.45,4075.05
20090710,111800,4075.35,4076.65,4074.6,4076.35
20090710,111900,4076.1,4076.7,4072.65,4072.65
20090710,112000,4072.05,4072.7,4071.05,4072.25
20090710,112100,4073.05,4075.55,4073.05,4075.3
20090710,112200,4075.3,4077.2,4075.05,4076.95
20090710,112300,4077.1,4077.75,4074.3,4076.35
20090710,112400,4076.6,4081.6,4076.6,4081.6
20090710,112500,4081.7,4082.05,4078.65,4079.3
20090710,112600,4079,4079.5,4073.7,4075.15
20090710,112700,4074.8,4076.9,4073.9,4076.9
20090710,112800,4077.05,4077.95,4077.05,4077.6
20090710,112900,4078.05,4080.4,4076.5,4080.4
20090710,113000,4080.35,4080.9,4078.8,4078.8
20090710,113100,4078.95,4081.5,4078.95,4081.2
20090710,113200,4080.85,4081.9,4079.05,4079.05
20090710,113300,4079.35,4079.65,4074.9,4076.3
20090710,113400,4076.1,4079.2,4075.45,4077.3
20090710,113500,4077.95,4077.95,4075.15,4077.85
20090710,113600,4078.05,4079.1,4077.95,4078.25
20090710,113700,4077.9,4079.95,4077.65,4079.65
20090710,113800,4079.5,4080.95,4079.5,4080.35
20090710,113900,4080.05,4083.8,4080.05,4083.65
20090710,114000,4083.75,4084.85,4083.3,4084.55
20090710,114100,4082.45,4084.5,4082.45,4084.5
20090710,114200,4084.55,4086.2,4083.45,4086.2
20090710,114300,4086.4,4088.65,4085.9,4086.7
20090710,114400,4086.6,4088.2,4084.75,4084.9
20090710,114500,4085.1,4085.1,4083.6,4083.65
20090710,114600,4083.6,4083.8,4081.5,4081.85
20090710,114700,4081.35,4082.6,4081.05,4082.3
20090710,114800,4082.25,4083.35,4078.9,4079.9
20090710,114900,4079.75,4080.3,4078.05,4078.05
20090710,115000,4077.75,4078.85,4077.65,4077.65
20090710,115100,4077.7,4081.15,4077.25,4081.05
20090710,115200,4080.75,4082.65,4080.6,4081.75
20090710,115300,4081.7,4081.8,4080.3,4080.3
20090710,115400,4080.5,4080.5,4078.8,4078.8
20090710,115500,4078.85,4079.35,4078.2,4079.05
20090710,115600,4079.2,4079.5,4078.6,4079
20090710,115700,4078.85,4080.3,4078.6,4080.25
20090710,115800,4080.25,4081.2,4079.9,4081
20090710,115900,4081.05,4081.2,4076.45,4077.35
20090710,120000,4077.5,4078.2,4077,4077
20090710,120100,4077.15,4077.75,4076.7,4077.1
20090710,120200,4077.05,4077.45,4076.6,4077.15
20090710,120300,4077.45,4099.9,4077.25,4099.9
20090710,120400,4098.6,4099.35,4088.55,4088.55
20090710,120500,4089.2,4089.7,4085.25,4089.5
20090710,120600,4089.6,4093.35,4089.6,4092.35
20090710,120700,4092.15,4092.5,4087.4,4088.25
20090710,120800,4087.85,4091.6,4087.7,4090.85
20090710,120900,4090.45,4090.7,4087.95,4089.05
20090710,121000,4088.95,4094.3,4088.2,4092.15
20090710,121100,4092.15,4093.45,4089.35,4090.35
20090710,121200,4090.2,4091.05,4089.4,4090.2
20090710,121300,4090.5,4090.5,4087.05,4088.85
20090710,121400,4089.15,4089.65,4085.2,4085.4
20090710,121500,4085.35,4086.45,4084.15,4086.05
20090710,121600,4085.45,4086,4080.6,4082.35
20090710,121700,4082.15,4084.1,4082.1,4083.7
20090710,121800,4084,4084.1,4082.85,4082.95
20090710,121900,4083.5,4084.35,4082.05,4082.6
20090710,122000,4082.65,4084.3,4081.75,4083.1
20090710,122100,4082.75,4083.65,4082.45,4083.1
20090710,122200,4082.15,4082.4,4079.6,4080.45
20090710,122300,4080.5,4081.65,4080.05,4080.95
20090710,122400,4080.85,4083.1,4080.15,4083.1
20090710,122500,4083.2,4085.3,4083.1,4084.9
20090710,122600,4085.1,4085.45,4083,4084.05
20090710,122700,4083.9,4087.05,4083.65,4087.05
20090710,122800,4087.4,4089.55,4087.05,4089.25
20090710,122900,4089.2,4093.6,4089.2,4093.6
20090710,123000,4093.45,4093.8,4092.45,4093.8
20090710,123100,4093.75,4096,4093.65,4095.8
20090710,123200,4096.1,4096.85,4095.55,4096.75
20090710,123300,4095.6,4096.45,4095.1,4095.25
20090710,123400,4095.3,4096.05,4094.3,4094.7
20090710,123500,4094.5,4094.5,4093.8,4094.15
20090710,123600,4093.9,4094,4092.4,4092.8
20090710,123700,4092.9,4094.8,4092.9,4094.5
20090710,123800,4094.55,4094.8,4091.6,4092.85
20090710,123900,4093.45,4093.95,4091.4,4091.6
20090710,124000,4091.7,4092.15,4091,4091.55
20090710,124100,4091.7,4095.05,4091.7,4095.05
20090710,124200,4094.75,4096.5,4094.4,4096.25
20090710,124300,4096.7,4097.9,4096.2,4096.2
20090710,124400,4096.15,4100.3,4096.15,4100.3
20090710,124500,4100.05,4102.25,4100.05,4102.25
20090710,124600,4102.65,4106.1,4102.4,4105.8
20090710,124700,4105.55,4105.7,4102.85,4102.85
20090710,124800,4102.85,4102.9,4101.65,4101.75
20090710,124900,4101.95,4101.95,4099.25,4099.35
20090710,125000,4099.5,4100.5,4098.95,4100.5
20090710,125100,4099.75,4100.3,4098.5,4098.65
20090710,125200,4098.65,4098.65,4097.1,4097.95
20090710,125300,4098.1,4098.6,4097.25,4097.35
20090710,125400,4097.15,4097.6,4096.8,4097.2
20090710,125500,4097.25,4099.8,4097.15,4099.8
20090710,125600,4099.7,4099.85,4097.75,4097.75
20090710,125700,4098.1,4098.65,4097.5,4097.5
20090710,125800,4097.5,4097.8,4093.25,4093.45
20090710,125900,4093.65,4094.15,4092.6,4092.6
20090710,130000,4092.8,4093.25,4092.2,4093.25
20090710,130100,4093.4,4094.5,4092.6,4092.6
20090710,130200,4092.05,4092.45,4090.8,4092
20090710,130300,4092.55,4092.7,4092,4092.45
20090710,130400,4092.4,4092.65,4091.2,4092.1
20090710,130500,4092.15,4092.75,4091.75,4091.75
20090710,130600,4092.25,4092.55,4088.15,4088.15
20090710,130700,4087.8,4088.15,4083.35,4083.7
20090710,130800,4083.55,4085.45,4083.3,4085.45
20090710,130900,4085.65,4087.5,4085.4,4087.3
20090710,131000,4087.85,4089.45,4087.85,4089.35
20090710,131100,4089.65,4091.3,4089.65,4090.95
20090710,131200,4091.15,4091.2,4085.4,4086.1
20090710,131300,4085.15,4085.75,4084.5,4085.65
20090710,131400,4085.55,4087.2,4085.55,4087
20090710,131500,4086.95,4091.05,4086.95,4091.05
20090710,131600,4090.75,4092.1,4090.65,4091.05
20090710,131700,4091.2,4091.85,4086.8,4089.25
20090710,131800,4089,4090.7,4088.6,4090.7
20090710,131900,4090.85,4092,4090.35,4091.35
20090710,132000,4091.05,4092.55,4090.65,4092.5
20090710,132100,4092.5,4094.8,4092.5,4094.7
20090710,132200,4094.85,4095.05,4093.85,4094.3
20090710,132300,4094.4,4094.4,4090.85,4090.95
20090710,132400,4091,4091,4084.45,4086.55
20090710,132500,4086.6,4089.05,4086.3,4088.5
20090710,132600,4088.8,4089.05,4086.5,4087.45
20090710,132700,4087.05,4087.35,4084.9,4085.35
20090710,132800,4085.5,4086.5,4085.4,4086.5
20090710,132900,4086.55,4087.9,4086.35,4087.9
20090710,133000,4087.9,4088.5,4087.65,4088.3
20090710,133100,4088.2,4088.5,4084.85,4084.85
20090710,133200,4085.05,4086.1,4084.75,4085
20090710,133300,4084.6,4086.05,4084.6,4085.75
20090710,133400,4085.9,4086.4,4085.75,4086.4
20090710,133500,4086.35,4088.4,4086.35,4088.35
20090710,133600,4088.15,4088.5,4086.9,4087.2
20090710,133700,4087.45,4087.45,4086.1,4086.55
20090710,133800,4086.5,4088.9,4086.5,4088.6
20090710,133900,4088.3,4091.8,4088.25,4091.8
20090710,134000,4091.95,4093.55,4091.7,4092.95
20090710,134100,4093.1,4093.9,4091.9,4092.85
20090710,134200,4093.25,4093.3,4092.35,4093.3
20090710,134300,4093.75,4098.6,4093.75,4098.4
20090710,134400,4098.9,4099.75,4097.75,4097.75
20090710,134500,4097.35,4099.75,4096.9,4099.4
20090710,134600,4099.55,4100.2,4097.85,4098.9
20090710,134700,4099.15,4101.05,4099,4100.45
20090710,134800,4102.95,4106.65,4102.95,4105
20090710,134900,4104.8,4105,4103.35,4103.9
20090710,135000,4104.05,4104.45,4102.4,4103.65
20090710,135100,4103.75,4103.9,4100.7,4100.7
20090710,135200,4100.75,4100.8,4098.55,4099.2
20090710,135300,4099.25,4100.95,4099,4100.95
20090710,135400,4100.8,4103.4,4100.25,4103.3
20090710,135500,4103.4,4103.8,4102.15,4103.1
20090710,135600,4103.4,4105.2,4103.1,4105.1
20090710,135700,4105.3,4108.35,4105.3,4108.35
20090710,135800,4108.5,4111.4,4108.5,4111.2
20090710,135900,4111.85,4112.3,4110.25,4110.45
20090710,140000,4110.7,4118.45,4110.7,4118.45
20090710,140100,4118.9,4121.65,4116.9,4117.4
20090710,140200,4116.9,4117.1,4115.3,4116.05
20090710,140300,4115.85,4118.35,4115.85,4117.9
20090710,140400,4118.35,4122.7,4118.3,4122.7
20090710,140500,4123,4123.95,4122.05,4123.7
20090710,140600,4123.85,4123.9,4121.3,4122.4
20090710,140700,4121.95,4121.95,4117.45,4117.65
20090710,140800,4117.4,4120.25,4117.05,4119.75
20090710,140900,4119.5,4119.7,4117.55,4117.55
20090710,141000,4118.1,4120.05,4117.95,4119.75
20090710,141100,4119.75,4120.1,4116.3,4117.1
20090710,141200,4116.3,4117.45,4115.9,4116.7
20090710,141300,4117,4118.6,4116.75,4118.6
20090710,141400,4118.6,4124.55,4118.5,4124.55
20090710,141500,4124.35,4126.1,4124.35,4125.9
20090710,141600,4125.7,4128.5,4125.7,4128.5
20090710,141700,4128.55,4129.4,4128.1,4128.1
20090710,141800,4128.1,4128.1,4125.65,4126.05
20090710,141900,4126.35,4126.35,4124.55,4126.15
20090710,142000,4126.35,4127.05,4125.1,4126.2
20090710,142100,4126.6,4127.4,4124.95,4127.4
20090710,142200,4127.15,4129.25,4126.6,4129.25
20090710,142300,4129.4,4129.55,4127.7,4128.05
20090710,142400,4127.75,4128.2,4126.95,4127.25
20090710,142500,4127,4127.65,4126.4,4126.9
20090710,142600,4126.95,4128,4120.7,4120.7
20090710,142700,4121,4121.45,4116.2,4116.8
20090710,142800,4117.1,4119.15,4117.1,4118.35
20090710,142900,4118.65,4120.25,4117.45,4118.1
20090710,143000,4116.75,4116.75,4113.1,4115.2
20090710,143100,4115.65,4116.25,4113.9,4114.65
20090710,143200,4115,4115.45,4114.2,4114.3
20090710,143300,4114.65,4115,4113.6,4113.9
20090710,143400,4113.9,4119.1,4113.35,4119.1
20090710,143500,4119,4123.3,4118.7,4123.3
20090710,143600,4123.65,4124.2,4121.05,4122
20090710,143700,4121.65,4122,4117.05,4117.9
20090710,143800,4117.15,4118.05,4115.6,4115.95
20090710,143900,4115.95,4115.95,4112.45,4113.15
20090710,144000,4112.9,4114.85,4112.35,4114.85
20090710,144100,4114.7,4116,4111.55,4111.55
20090710,144200,4111.05,4111.05,4104.2,4104.2
20090710,144300,4103.7,4104.95,4101.2,4104.85
20090710,144400,4105.2,4109.05,4105.1,4109
20090710,144500,4108.95,4110.35,4102.55,4102.55
20090710,144600,4101.95,4102.15,4093.75,4099.7
20090710,144700,4099.55,4100.85,4096.55,4097.2
20090710,144800,4096.95,4098.15,4091.65,4091.65
20090710,144900,4091.8,4092.55,4091.2,4091.8
20090710,145000,4091.9,4095.7,4091.9,4095.7
20090710,145100,4095.6,4095.6,4092.05,4092.1
20090710,145200,4092,4093.85,4091.4,4093.65
20090710,145300,4093.9,4096.2,4093.85,4095.95
20090710,145400,4096.4,4100.45,4096.35,4099.3
20090710,145500,4099,4099.25,4097,4097.55
20090710,145600,4097.2,4097.2,4087.55,4087.55
20090710,145700,4087.35,4087.35,4079.45,4080.8
20090710,145800,4082.35,4082.35,4076.05,4076.6
20090710,145900,4075.7,4076.9,4073.2,4076.45
20090710,150000,4075.95,4075.95,4058.2,4058.2
20090710,150100,4058.7,4058.7,4040.3,4044.25
20090710,150200,4044.65,4050.35,4039.9,4039.9
20090710,150300,4039.1,4039.1,4031.2,4032.9
20090710,150400,4034.15,4035.6,4031,4031
20090710,150500,4029.9,4029.9,4019.15,4024.05
20090710,150600,4022.85,4030.6,4022.85,4030.6
20090710,150700,4031.45,4033.55,4028.2,4028.2
20090710,150800,4027.95,4028.55,4020.4,4021.45
20090710,150900,4017.75,4018.3,4005.85,4005.85
20090710,151000,4006.1,4006.85,4000.35,4003.75
20090710,151100,4002.95,4010.3,4002.95,4005.3
20090710,151200,4004.7,4004.7,4001.55,4001.55
20090710,151300,4000.25,4000.25,3986.2,3986.2
20090710,151400,3984.9,3989.35,3980.9,3989.35
20090710,151500,3990.1,3991.95,3984.7,3985.45
20090710,151600,3984.05,3984.45,3977,3981.05
20090710,151700,3979.45,3988.75,3979.45,3988.75
20090710,151800,3989.4,4000.65,3989.4,3992.85
20090710,151900,3988.6,3996.05,3988.6,3995.8
20090710,152000,3996.35,3996.35,3986.95,3987.8
20090710,152100,3988.3,3992.3,3984.95,3992.3
20090710,152200,3992.3,3993.4,3989.2,3990.2
20090710,152300,3990.35,3990.35,3985.4,3985.4
20090710,152400,3987.05,3988.1,3985,3988.1
20090710,152500,3986.75,3986.85,3982.4,3984.75
20090710,152600,3983.15,3990.45,3983.15,3988.1
20090710,152700,3988.75,3991.05,3986.75,3988.7
20090710,152800,3989.65,3990.4,3983.95,3984.15
20090710,152900,3985.75,3985.75,3980.65,3982.25
20090710,153000,3982.45,3986.7,3982.05,3986.7
20090710,153100,3987.5,3988.8,3987.5,3988.3
20090710,153200,3988.3,4003.9,3988.3,4003.9
end of data