Nifty Intraday (Week) Data - 13 to 17 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 13 to 17 Jul 2009 :

csv format with headers ----->>>>>
date,time,open,high,low,close
from :
20090713,095600,4003.9,4003.9,3942.4,3945.7
20090713,095700,3945.8,3959.35,3945.8,3958.95
20090713,095800,3957.4,3957.4,3949.55,3949.55
20090713,095900,3949.35,3951.4,3945.15,3951.4
20090713,100000,3951.25,3956.65,3951.25,3956
20090713,100100,3957.1,3959.65,3956.15,3956.7
20090713,100200,3957.6,3957.7,3944.15,3944.85
20090713,100300,3944.75,3944.75,3941.7,3943
20090713,100400,3942.6,3949.75,3942.6,3945.95
20090713,100500,3945.55,3945.55,3940.6,3943.55
20090713,100600,3943.35,3944.85,3943.35,3944.55
20090713,100700,3944.6,3953.3,3944.6,3953.3
20090713,100800,3952.75,3960.75,3952.75,3960.75
20090713,100900,3960.9,3961.95,3959.1,3959.7
20090713,101000,3958.7,3959.25,3957.9,3958.75
20090713,101100,3958.6,3959.5,3956.65,3957.55
20090713,101200,3958.2,3958.55,3956.45,3957.35
20090713,101300,3957.65,3959.15,3956.2,3957.15
20090713,101400,3957.4,3960.55,3956.45,3960.45
20090713,101500,3961.05,3961.25,3957.95,3958.4
20090713,101600,3958.3,3960.85,3957.25,3958.45
20090713,101700,3958.8,3960.95,3958.25,3960.6
20090713,101800,3960.15,3960.55,3955.35,3955.35
20090713,101900,3955.45,3955.45,3951.15,3951.4
20090713,102000,3951.75,3951.75,3945.95,3946.45
20090713,102100,3946.4,3946.9,3945.95,3946.8
20090713,102200,3946.85,3949.05,3945.3,3945.3
20090713,102300,3945.2,3945.4,3943.55,3943.75
20090713,102400,3942.75,3944.45,3941.75,3942.75
20090713,102500,3943.1,3946.5,3943.05,3945.95
20090713,102600,3946.45,3946.45,3939.65,3939.65
20090713,102700,3938.65,3938.65,3931.85,3933.25
20090713,102800,3933.95,3934.35,3931.9,3932.85
20090713,102900,3933.05,3935.9,3932.8,3935.9
20090713,103000,3935.9,3937.9,3935.2,3936.35
20090713,103100,3936.3,3938.55,3935.25,3938.25
20090713,103200,3938.25,3940.75,3938.2,3940.1
20090713,103300,3940.75,3943.3,3940.3,3942.15
20090713,103400,3943,3943.65,3941.4,3942.15
20090713,103500,3942,3943.25,3941.25,3942.55
20090713,103600,3943.05,3945,3943.05,3944.35
20090713,103700,3944.3,3947.05,3944.05,3947.05
20090713,103800,3947.1,3949.65,3946.7,3949.65
20090713,103900,3949.4,3949.55,3946.5,3946.5
20090713,104000,3946.7,3947.4,3945.2,3947.4
20090713,104100,3947.3,3950.75,3947.3,3950.45
20090713,104200,3950.45,3954.75,3950.35,3954.65
20090713,104300,3954.9,3957.6,3954.45,3956.55
20090713,104400,3957,3958.9,3956.4,3958.9
20090713,104500,3959.05,3959.05,3953.4,3954.05
20090713,104600,3954.45,3954.8,3951.7,3951.7
20090713,104700,3951.9,3953.55,3951,3953.55
20090713,104800,3953.55,3959.45,3953.55,3958.6
20090713,104900,3959.15,3962.15,3958.7,3961.5
20090713,105000,3961.4,3961.4,3959,3959.95
20090713,105100,3960.15,3960.15,3954.4,3954.75
20090713,105200,3954.95,3957.1,3954.95,3956.65
20090713,105300,3957,3957.4,3953.9,3954.05
20090713,105400,3953.4,3953.4,3949.15,3949.55
20090713,105500,3949.35,3950.35,3945.8,3945.8
20090713,105600,3946.15,3948.8,3944.9,3948.4
20090713,105700,3948.4,3951.2,3948.05,3950.95
20090713,105800,3950.8,3950.9,3946.5,3946.65
20090713,105900,3946.45,3948.3,3946.45,3947.2
20090713,110000,3946.65,3946.75,3940,3940
20090713,110100,3940.25,3942.35,3940.2,3941.9
20090713,110200,3942.5,3944.6,3942.1,3944.6
20090713,110300,3944.45,3944.8,3943.3,3943.4
20090713,110400,3943.7,3943.7,3937.85,3938.7
20090713,110500,3939.75,3941.5,3939.05,3941.45
20090713,110600,3941.9,3946.1,3941.15,3945.85
20090713,110700,3946.4,3949.05,3945.75,3949
20090713,110800,3948.75,3952.85,3948.35,3952.85
20090713,110900,3953.35,3956.8,3952.85,3956.25
20090713,111000,3956.55,3956.9,3955.8,3956.25
20090713,111100,3955.75,3955.95,3954.75,3955.6
20090713,111200,3955.75,3958.85,3955.55,3958.15
20090713,111300,3958.55,3958.55,3952.85,3952.95
20090713,111400,3952.25,3953.55,3950.8,3952.7
20090713,111500,3952.6,3953.45,3950.65,3950.9
20090713,111600,3950.55,3950.75,3949.85,3950.35
20090713,111700,3950.75,3951.05,3948.75,3948.75
20090713,111800,3948.7,3952.15,3948.6,3951.95
20090713,111900,3952.1,3953.7,3952.1,3953.05
20090713,112000,3952.55,3953.45,3952.4,3953.4
20090713,112100,3953.55,3954.15,3952.6,3953.1
20090713,112200,3952.85,3953.1,3949.45,3949.8
20090713,112300,3949.7,3950,3945.1,3946
20090713,112400,3946.55,3947.6,3943.95,3945.2
20090713,112500,3945.65,3945.95,3944.85,3945.95
20090713,112600,3945.8,3945.85,3942.6,3943.35
20090713,112700,3943.35,3946.45,3943.3,3946.15
20090713,112800,3946.25,3946.75,3945.75,3946.75
20090713,112900,3946.85,3946.85,3944.8,3946.7
20090713,113000,3947,3948.85,3946.55,3948.85
20090713,113100,3948.9,3949.8,3947.35,3947.35
20090713,113200,3947.5,3948.2,3946.95,3948.05
20090713,113300,3948.15,3948.65,3944.5,3944.95
20090713,113400,3944.7,3946.35,3944.7,3946.35
20090713,113500,3946.35,3946.8,3945.65,3946.2
20090713,113600,3946.05,3948.2,3945.9,3948.2
20090713,113700,3948.4,3950.9,3948.05,3950.5
20090713,113800,3950.5,3951.8,3950.5,3951.55
20090713,113900,3951.4,3951.75,3950.6,3951
20090713,114000,3951.3,3952.25,3951.2,3952.15
20090713,114100,3952.3,3954.7,3951.2,3951.85
20090713,114200,3951.3,3951.8,3949.65,3949.65
20090713,114300,3949.65,3949.8,3946.2,3946.2
20090713,114400,3945.8,3945.8,3938.85,3938.85
20090713,114500,3938.9,3938.9,3935.3,3935.75
20090713,114600,3935.55,3937.35,3930.7,3931.85
20090713,114700,3931.4,3931.7,3927.6,3928.35
20090713,114800,3928.85,3930.85,3927.6,3930.85
20090713,114900,3930.65,3932.45,3930.65,3930.9
20090713,115000,3930.8,3931.25,3926.3,3926.7
20090713,115100,3927.25,3929,3926.4,3927.35
20090713,115200,3927.8,3929.55,3927.8,3929.35
20090713,115300,3929.3,3930.25,3928.9,3929.7
20090713,115400,3929.5,3929.5,3926,3929.1
20090713,115500,3928.75,3929.55,3927.4,3929.55
20090713,115600,3929.6,3933.05,3929.6,3932.95
20090713,115700,3933.1,3933.25,3932.15,3933.25
20090713,115800,3932.85,3935.5,3932.3,3935.5
20090713,115900,3935.35,3936.4,3935.05,3935.4
20090713,120000,3935.6,3935.9,3934.25,3935.9
20090713,120100,3936.15,3936.8,3932.3,3932.35
20090713,120200,3933.15,3933.35,3931.3,3932.05
20090713,120300,3932.15,3932.25,3930.3,3930.4
20090713,120400,3930.35,3930.5,3924.05,3924.05
20090713,120500,3925.05,3925.7,3922.9,3924.8
20090713,120600,3925.1,3926.1,3919.4,3919.85
20090713,120700,3920.55,3923.45,3920.55,3923.15
20090713,120800,3922.85,3928.3,3922.85,3928.3
20090713,120900,3928.1,3929.6,3927.5,3928.75
20090713,121000,3927.7,3928.75,3925.9,3925.9
20090713,121100,3927.25,3929.4,3926.3,3929.4
20090713,121200,3929.45,3930.05,3927.3,3927.85
20090713,121300,3927.7,3929.4,3927.2,3927.65
20090713,121400,3928.75,3934.3,3927.75,3934.1
20090713,121500,3934.3,3936.4,3934.25,3935.7
20090713,121600,3935.85,3939.2,3935.25,3939.15
20090713,121700,3940.15,3940.6,3938.45,3938.45
20090713,121800,3938.65,3940.45,3937.95,3939.95
20090713,121900,3940.25,3942,3940.25,3941.6
20090713,122000,3942.15,3943,3941.5,3942.1
20090713,122100,3942.6,3944.9,3942.6,3944.2
20090713,122200,3944.25,3945.15,3943.3,3943.85
20090713,122300,3943.9,3945.75,3943.2,3945
20090713,122400,3944.75,3944.8,3939.65,3939.65
20090713,122500,3939.25,3939.25,3935.95,3937
20090713,122600,3937.15,3941.9,3936.9,3941.9
20090713,122700,3941.8,3942.3,3939.65,3940.25
20090713,122800,3940.4,3940.85,3938.75,3938.85
20090713,122900,3939.2,3939.2,3935.6,3935.95
20090713,123000,3936.15,3936.8,3935.75,3935.85
20090713,123100,3935.85,3938,3935.2,3935.25
20090713,123200,3935.7,3936.5,3934.7,3935.25
20090713,123300,3935.15,3936.95,3934.9,3936.65
20090713,123400,3936.6,3936.85,3935.55,3936.4
20090713,123500,3936.45,3937.1,3935.45,3935.45
20090713,123600,3935.65,3935.65,3929.6,3930.45
20090713,123700,3930.75,3931.75,3928.85,3929.1
20090713,123800,3928.95,3929.7,3927.7,3928.8
20090713,123900,3928.7,3929.55,3927.5,3928.75
20090713,124000,3928.7,3930,3928.6,3929.4
20090713,124100,3930,3932.7,3930,3932.25
20090713,124200,3932.65,3933.8,3932.25,3933.15
20090713,124300,3933.1,3933.55,3932.2,3933.2
20090713,124400,3933.45,3934.45,3932.5,3934
20090713,124500,3934.4,3940.3,3934.4,3940.3
20090713,124600,3940.35,3943.9,3940.3,3943.5
20090713,124700,3943.9,3944.2,3940.85,3940.85
20090713,124800,3941.3,3941.55,3937.4,3937.8
20090713,124900,3938.05,3939.1,3937.15,3938.9
20090713,125000,3938.85,3938.9,3937,3937
20090713,125100,3937,3939.1,3936.7,3938.65
20090713,125200,3938.7,3940.15,3938.7,3939.5
20090713,125300,3940.35,3940.75,3933.55,3933.65
20090713,125400,3933.25,3933.25,3927.6,3927.6
20090713,125500,3928.2,3928.2,3925.5,3925.5
20090713,125600,3926.05,3928.25,3925.55,3927.8
20090713,125700,3927.65,3929,3924.95,3925.2
20090713,125800,3925.65,3930.75,3925.25,3929.85
20090713,125900,3929.95,3933,3929.95,3932.8
20090713,130000,3932.85,3934.25,3932,3932.75
20090713,130100,3933.05,3933.25,3931.05,3931.75
20090713,130200,3931.8,3933.3,3931.5,3933.25
20090713,130300,3933.55,3936.95,3933.55,3936.95
20090713,130400,3937.1,3938.3,3936.6,3938.2
20090713,130500,3938.5,3939.05,3933.8,3938.65
20090713,130600,3939.4,3941.2,3939,3940.5
20090713,130700,3940.95,3945.3,3940.15,3945.3
20090713,130800,3947.3,3954.75,3947.3,3953.55
20090713,130900,3953.2,3957.35,3953.2,3956.2
20090713,131000,3956.3,3956.35,3953,3953.3
20090713,131100,3953.05,3954.2,3952.2,3952.3
20090713,131200,3953.05,3960.6,3952.45,3960.55
20090713,131300,3960.2,3962.25,3959.35,3962.05
20090713,131400,3961.75,3961.75,3959,3961.2
20090713,131500,3961.8,3963,3958.05,3958.05
20090713,131600,3957.05,3957.3,3953.45,3956.5
20090713,131700,3957.1,3957.45,3956.35,3956.85
20090713,131800,3956.95,3956.95,3953.35,3954.95
20090713,131900,3954.7,3955.65,3952.25,3953.3
20090713,132000,3953.35,3953.55,3952.3,3952.5
20090713,132100,3952.65,3958.55,3951.65,3958.55
20090713,132200,3959.25,3962.9,3959.25,3962.9
20090713,132300,3963.1,3971.05,3963.1,3970.85
20090713,132400,3971,3971.2,3968.25,3968.3
20090713,132500,3967.95,3968.1,3965.25,3968.1
20090713,132600,3968.3,3968.65,3965.9,3965.95
20090713,132700,3966.35,3966.95,3965.45,3965.45
20090713,132800,3965.8,3966.75,3962.15,3962.35
20090713,132900,3962.1,3964.25,3961.9,3964.25
20090713,133000,3964.05,3968.7,3964.05,3968.7
20090713,133100,3969.2,3972.7,3969.2,3972.25
20090713,133200,3971.95,3973.7,3969.5,3973.3
20090713,133300,3973.6,3973.75,3971.65,3972.25
20090713,133400,3972.4,3972.55,3966.2,3966.35
20090713,133500,3966.7,3968.9,3966.05,3968.4
20090713,133600,3967.7,3968.55,3965,3965.15
20090713,133700,3965.3,3966.95,3962.4,3962.75
20090713,133800,3962.75,3962.75,3953.4,3953.4
20090713,133900,3952.9,3957.4,3952.85,3956.1
20090713,134000,3956.95,3958.45,3956.2,3958
20090713,134100,3959,3963.2,3958.8,3963.2
20090713,134200,3963.5,3965.1,3963.1,3964.65
20090713,134300,3964.3,3964.3,3960.8,3961.45
20090713,134400,3961.1,3961.1,3954.7,3955
20090713,134500,3954.9,3956.6,3954.55,3956.6
20090713,134600,3956.2,3956.35,3952.65,3954.2
20090713,134700,3954.35,3960.25,3954.35,3959.65
20090713,134800,3959.55,3962.6,3957.1,3962.6
20090713,134900,3962.85,3967.15,3962.85,3967.05
20090713,135000,3967.05,3974.2,3967.05,3974.05
20090713,135100,3974.7,3977.65,3974.7,3977.5
20090713,135200,3977.7,3979.85,3975.65,3977.35
20090713,135300,3978.55,3988.85,3978.55,3988.85
20090713,135400,3989,3990.6,3983.55,3984
20090713,135500,3984.1,3984.1,3979.55,3980
20090713,135600,3979.45,3982,3979.45,3981.85
20090713,135700,3982.25,3984.4,3981.2,3984.25
20090713,135800,3984.15,3986.4,3982.95,3983.25
20090713,135900,3983.65,3984.3,3978.75,3978.75
20090713,140000,3979.8,3979.8,3973.1,3973.1
20090713,140100,3972.8,3976.75,3972.8,3976.75
20090713,140200,3976.5,3979.05,3976.15,3978
20090713,140300,3978,3978,3974.65,3974.7
20090713,140400,3974.9,3976.6,3974.45,3976.6
20090713,140500,3976.7,3976.7,3970.25,3970.35
20090713,140600,3969.35,3969.8,3965.95,3966.4
20090713,140700,3966.5,3966.8,3964.1,3964.1
20090713,140800,3963.15,3963.25,3959.35,3961
20090713,140900,3960.6,3962.2,3960.35,3961.75
20090713,141000,3961.5,3962.6,3959.2,3961
20090713,141100,3960.95,3966.75,3960.95,3965.95
20090713,141200,3965.9,3966,3960.35,3960.35
20090713,141300,3960.2,3960.95,3957.4,3959.6
20090713,141400,3959.5,3960.4,3958.75,3958.95
20090713,141500,3958.35,3960.05,3956.3,3960.05
20090713,141600,3960.35,3962,3959.55,3961.25
20090713,141700,3961.15,3968,3961.15,3968
20090713,141800,3967.85,3970,3967.25,3967.35
20090713,141900,3966.7,3966.7,3956.7,3956.7
20090713,142000,3957.15,3962.05,3957.15,3959.45
20090713,142100,3960.1,3963.15,3959.25,3962.7
20090713,142200,3962.05,3962.7,3958,3958.75
20090713,142300,3958.65,3959,3941.8,3942.75
20090713,142400,3942.65,3943.25,3934.9,3934.9
20090713,142500,3934.55,3942.1,3934.55,3942.1
20090713,142600,3942.45,3946.95,3942.45,3946.9
20090713,142700,3947.45,3947.55,3944.6,3945
20090713,142800,3944.3,3944.7,3937.85,3939.2
20090713,142900,3938.7,3942.9,3938.6,3942.9
20090713,143000,3942.55,3943.5,3941.05,3941.6
20090713,143100,3942.2,3942.2,3938.65,3941.5
20090713,143200,3941.4,3945.45,3941.4,3945.4
20090713,143300,3945.8,3950.05,3945.8,3949.85
20090713,143400,3949.95,3952.5,3949.55,3952.4
20090713,143500,3952.7,3956.75,3952.7,3956.45
20090713,143600,3956.05,3956.05,3951.5,3951.5
20090713,143700,3952.4,3954.65,3950.8,3951.9
20090713,143800,3951.55,3955.65,3951.55,3955.05
20090713,143900,3955.95,3958.35,3955.25,3957.1
20090713,144000,3957.8,3962.9,3957.8,3962.65
20090713,144100,3962.05,3962.6,3957.8,3958.3
20090713,144200,3958.1,3958.1,3954.4,3954.95
20090713,144300,3955.2,3957.05,3955.15,3957.05
20090713,144400,3957.25,3957.95,3955.1,3955.1
20090713,144500,3954.3,3954.3,3946.35,3948.45
20090713,144600,3947.6,3950.35,3947.6,3950.35
20090713,144700,3950.65,3952.8,3950.35,3952.8
20090713,144800,3953.05,3954.55,3949.15,3949.8
20090713,144900,3949.05,3950.5,3949,3950.35
20090713,145000,3950.5,3952.95,3950.15,3952.95
20090713,145100,3953,3959.1,3953,3959.05
20090713,145200,3958.75,3959.25,3957.05,3957.3
20090713,145300,3957.6,3957.6,3953.95,3955.1
20090713,145400,3955.1,3958.25,3955,3958.25
20090713,145500,3958.4,3959.2,3957.2,3957.85
20090713,145600,3958.2,3962.3,3958.2,3961.9
20090713,145700,3961.95,3962.5,3956.5,3956.5
20090713,145800,3957.35,3957.75,3955.95,3957.3
20090713,145900,3957.2,3957.2,3948.8,3949.35
20090713,150000,3949.4,3951.15,3949.4,3951.15
20090713,150100,3951.4,3957.8,3950.9,3957.8
20090713,150200,3957.5,3959.45,3955.85,3959.45
20090713,150300,3959.1,3962.15,3958.15,3962.15
20090713,150400,3961.85,3973.05,3961.85,3973.05
20090713,150500,3973.25,3977.6,3972.05,3972.35
20090713,150600,3971.7,3973.05,3971.05,3971.9
20090713,150700,3972.05,3972.55,3965.65,3965.65
20090713,150800,3966.8,3969.3,3965.1,3968.15
20090713,150900,3968.7,3968.75,3963.15,3965.25
20090713,151000,3964.9,3966.1,3962.45,3963.75
20090713,151100,3963.95,3966.6,3963.7,3964.3
20090713,151200,3964.45,3971,3963.5,3970.55
20090713,151300,3970.75,3976.15,3969.65,3975.8
20090713,151400,3976.45,3977.9,3973.8,3977.9
20090713,151500,3978.15,3978.2,3976.2,3978.2
20090713,151600,3979.15,3983.45,3978.65,3983.1
20090713,151700,3983.1,3984.05,3981.25,3983.75
20090713,151800,3983.95,3984.35,3981,3981.05
20090713,151900,3980.85,3981.45,3979.2,3980.45
20090713,152000,3980.15,3980.45,3975.55,3975.75
20090713,152100,3975.6,3976.5,3974.35,3975.15
20090713,152200,3975,3975.75,3971.45,3971.7
20090713,152300,3972.15,3973.05,3970.85,3972.45
20090713,152400,3972.2,3979.15,3972.2,3979
20090713,152500,3978.55,3979.75,3977,3979.2
20090713,152600,3979.05,3979.4,3977.75,3979.2
20090713,152700,3979,3979.5,3976.6,3976.9
20090713,152800,3976.85,3978.1,3974.75,3975.1
20090713,152900,3974.65,3976.1,3974.15,3974.75
20090713,153000,3975.3,3976.55,3974.35,3975.6
20090713,153100,3976,3976.35,3976,3976.35
20090713,153200,3976.35,3976.35,3974.05,3974.05
20090714,095600,3974.05,4053.7,3974.05,4052.8
20090714,095700,4051.75,4058.35,4051.75,4054.2
20090714,095800,4052.3,4060.85,4052.3,4059.95
20090714,095900,4058.85,4060.05,4056.55,4056.75
20090714,100000,4055.95,4058.15,4055.35,4058.15
20090714,100100,4058.2,4058.9,4052.55,4052.55
20090714,100200,4052.8,4053.7,4049.8,4049.95
20090714,100300,4049.6,4054.5,4048.35,4054.1
20090714,100400,4053.85,4054.1,4048.85,4049.55
20090714,100500,4049.25,4053.4,4049.25,4053.4
20090714,100600,4052.6,4052.6,4046.4,4047.25
20090714,100700,4047.65,4049.8,4043.9,4044.25
20090714,100800,4044.25,4049.5,4044.05,4048.25
20090714,100900,4048.25,4052.25,4047.05,4052.25
20090714,101000,4052.05,4052.55,4050,4051.45
20090714,101100,4051.35,4052.7,4050.85,4051.25
20090714,101200,4052.15,4055.7,4050.7,4050.7
20090714,101300,4050.8,4050.95,4048.1,4048.85
20090714,101400,4048.35,4049.95,4046.5,4049.75
20090714,101500,4049.75,4050.15,4049,4049.7
20090714,101600,4049.85,4054.95,4049.85,4054.7
20090714,101700,4054.9,4055.5,4051.2,4052.15
20090714,101800,4052.9,4054.8,4052,4052.25
20090714,101900,4052.55,4053.95,4050.55,4051.05
20090714,102000,4050.95,4053.65,4050.85,4053.65
20090714,102100,4053.1,4056.15,4052.2,4052.85
20090714,102200,4052.4,4054.4,4050.1,4054.4
20090714,102300,4054.25,4055.3,4051.95,4052.3
20090714,102400,4053.05,4053.5,4050.7,4050.7
20090714,102500,4051,4051.05,4049.7,4050.1
20090714,102600,4050.2,4052.2,4050.2,4052
20090714,102700,4052.1,4054.5,4051.45,4054.45
20090714,102800,4054.7,4059.5,4054.7,4057.85
20090714,102900,4056.95,4058.45,4055.25,4057.5
20090714,103000,4057.9,4062.95,4057.65,4062.6
20090714,103100,4062.75,4064.4,4062.6,4063.85
20090714,103200,4064.05,4065.4,4062.65,4064.9
20090714,103300,4065.55,4068,4065.55,4067.1
20090714,103400,4067.3,4068.45,4066.6,4067.95
20090714,103500,4067.9,4068.9,4067.1,4068.5
20090714,103600,4067.55,4067.55,4063.85,4063.85
20090714,103700,4064.3,4065.45,4064.05,4065.4
20090714,103800,4065.25,4068.3,4065.25,4068.3
20090714,103900,4068.05,4069,4066.75,4068.15
20090714,104000,4068.8,4072.45,4068.8,4071.2
20090714,104100,4070.65,4071.95,4070.3,4071.95
20090714,104200,4072,4072,4069.6,4070.95
20090714,104300,4071.6,4071.7,4067.4,4067.6
20090714,104400,4067.65,4068,4066.8,4066.9
20090714,104500,4066.1,4066.15,4064.35,4064.6
20090714,104600,4064,4065.6,4063.65,4065.2
20090714,104700,4065.55,4067.4,4065.25,4065.25
20090714,104800,4066.05,4066.8,4062.95,4062.95
20090714,104900,4063,4064.05,4061.75,4064.05
20090714,105000,4064.85,4065.65,4063.55,4065.65
20090714,105100,4066,4069.7,4065.65,4069.7
20090714,105200,4069.4,4069.4,4067.55,4068.1
20090714,105300,4068.25,4068.25,4062.8,4065.3
20090714,105400,4064.85,4067,4064.85,4067
20090714,105500,4066.85,4067.6,4064.8,4064.8
20090714,105600,4064.55,4064.7,4063.25,4063.45
20090714,105700,4063.45,4064.65,4062.95,4064.55
20090714,105800,4064.65,4066.85,4064.55,4065.55
20090714,105900,4066,4066,4064.5,4064.6
20090714,110000,4065,4066.35,4064.9,4066.2
20090714,110100,4066.2,4067.35,4065.6,4065.95
20090714,110200,4066,4066.7,4065.1,4065.85
20090714,110300,4065.8,4069.8,4065.55,4069.8
20090714,110400,4069.9,4070.6,4069.4,4069.7
20090714,110500,4069.65,4072.1,4069.35,4069.35
20090714,110600,4069.55,4069.85,4068.3,4069.45
20090714,110700,4069.35,4069.45,4064.8,4065.5
20090714,110800,4065.6,4065.6,4061.25,4061.45
20090714,110900,4061.55,4061.55,4059.4,4061.35
20090714,111000,4061.8,4064.3,4060.4,4063.95
20090714,111100,4064.4,4064.4,4061.8,4062.1
20090714,111200,4063,4064.3,4062.2,4064.3
20090714,111300,4064.35,4067.05,4064.25,4066.9
20090714,111400,4067.25,4067.55,4065.15,4065.9
20090714,111500,4066,4066.5,4064.7,4064.7
20090714,111600,4064.3,4065.45,4064.3,4065.4
20090714,111700,4065.7,4066.7,4065.05,4066.45
20090714,111800,4066.6,4066.6,4063.95,4064.85
20090714,111900,4064.9,4065.05,4061.95,4061.95
20090714,112000,4061.4,4063.8,4061.1,4063.25
20090714,112100,4063,4064.15,4062.45,4062.55
20090714,112200,4062.25,4062.7,4061.05,4061.05
20090714,112300,4060.95,4061.4,4056.3,4056.6
20090714,112400,4056.9,4058.85,4056.7,4058.25
20090714,112500,4058.4,4058.9,4055.4,4055.4
20090714,112600,4055.75,4057.55,4055.25,4056.95
20090714,112700,4057.1,4060.55,4056,4060.55
20090714,112800,4061.45,4061.8,4059,4059.95
20090714,112900,4060.3,4061.8,4058.8,4060.15
20090714,113000,4060.65,4061.65,4059.05,4061.65
20090714,113100,4061.95,4063.15,4061.35,4062.35
20090714,113200,4061.55,4062.85,4061.55,4062.05
20090714,113300,4061.7,4065.4,4061.7,4065.2
20090714,113400,4064.75,4064.75,4062.15,4063.1
20090714,113500,4063.4,4066,4063,4066
20090714,113600,4065.9,4068.3,4065.9,4067.95
20090714,113700,4068.25,4069.15,4067.65,4068.8
20090714,113800,4068.95,4073.6,4068.95,4073.55
20090714,113900,4073.35,4075.95,4073.3,4075.4
20090714,114000,4075.75,4075.75,4073.95,4074.8
20090714,114100,4074.85,4076.65,4074.45,4076.65
20090714,114200,4076.3,4076.5,4075.4,4075.45
20090714,114300,4075.3,4075.3,4073.45,4073.55
20090714,114400,4073.45,4074.1,4071.95,4072.45
20090714,114500,4071.95,4072.35,4069.1,4070.4
20090714,114600,4070.7,4070.95,4069.6,4069.6
20090714,114700,4069.2,4070,4066.4,4068.9
20090714,114800,4068.85,4071.2,4068.85,4071.2
20090714,114900,4071.15,4072.35,4071.15,4072.3
20090714,115000,4072.6,4073.1,4071.65,4071.9
20090714,115100,4072.35,4072.6,4070.6,4070.65
20090714,115200,4070.4,4073.55,4070.4,4073.45
20090714,115300,4073.4,4074.2,4072.9,4072.9
20090714,115400,4072.8,4072.95,4070.85,4070.85
20090714,115500,4070.7,4070.7,4067.3,4069.2
20090714,115600,4069.25,4070.7,4069.25,4070.25
20090714,115700,4070.2,4072.55,4070.2,4071.4
20090714,115800,4071.35,4073.55,4071.35,4073.45
20090714,115900,4073.8,4075.35,4073.3,4075.05
20090714,120000,4074.9,4076.35,4074.55,4076.05
20090714,120100,4076.2,4076.6,4072.6,4073.1
20090714,120200,4073.65,4074.7,4072.95,4074.15
20090714,120300,4074.3,4075,4072.35,4072.45
20090714,120400,4072.95,4074.05,4072.7,4073.85
20090714,120500,4073.5,4078.3,4073.5,4078.15
20090714,120600,4078.4,4079.3,4078.1,4079
20090714,120700,4078.6,4079.35,4078.1,4078.5
20090714,120800,4078.4,4078.4,4075.85,4075.85
20090714,120900,4075.6,4076.65,4073.4,4074.05
20090714,121000,4074.85,4074.85,4073.1,4073.1
20090714,121100,4073.1,4073.2,4072.45,4072.8
20090714,121200,4073.05,4073.6,4072.5,4073.6
20090714,121300,4074.05,4074.45,4072.35,4072.85
20090714,121400,4072.7,4074.1,4072.5,4073.3
20090714,121500,4073.05,4073.45,4068.8,4068.8
20090714,121600,4068.85,4069.35,4067.05,4067.6
20090714,121700,4067.75,4069.5,4067.75,4068.35
20090714,121800,4068.3,4069.1,4067.85,4069.1
20090714,121900,4069.15,4069.35,4068.5,4068.65
20090714,122000,4068.95,4068.95,4066.35,4067.45
20090714,122100,4067.4,4068.95,4067.3,4068.95
20090714,122200,4069.35,4072,4068.9,4071.75
20090714,122300,4072.2,4072.2,4071.05,4071.65
20090714,122400,4071.7,4071.7,4063.6,4063.7
20090714,122500,4063.35,4064.55,4062.55,4063.1
20090714,122600,4063.4,4065.8,4063.35,4065.8
20090714,122700,4066.15,4066.15,4065,4065.2
20090714,122800,4065.6,4065.6,4064,4064.05
20090714,122900,4064.65,4069.45,4064.65,4068.75
20090714,123000,4068.85,4069.65,4068.2,4068.75
20090714,123100,4068.9,4068.9,4061,4061.3
20090714,123200,4061.4,4061.4,4056.8,4058.6
20090714,123300,4058.65,4058.65,4053.25,4054.1
20090714,123400,4053.7,4056.5,4052.7,4055.6
20090714,123500,4055.6,4056.6,4053.25,4053.25
20090714,123600,4052.85,4054.5,4052.45,4054.5
20090714,123700,4054.3,4054.4,4050.3,4051.85
20090714,123800,4052.6,4052.6,4051.45,4052.15
20090714,123900,4052.45,4055.55,4052.45,4055.25
20090714,124000,4055.1,4055.35,4052.55,4052.55
20090714,124100,4052.5,4053.85,4046.3,4046.65
20090714,124200,4046.25,4047.85,4045.75,4047.25
20090714,124300,4047.7,4049.9,4047.55,4049.2
20090714,124400,4049.4,4052.4,4049.15,4051.4
20090714,124500,4051.35,4052.55,4050.75,4051.15
20090714,124600,4051,4051,4048.9,4048.9
20090714,124700,4048.6,4050.9,4048,4050.9
20090714,124800,4050.95,4051.55,4050.1,4050.15
20090714,124900,4050.25,4051.55,4049.8,4051.35
20090714,125000,4051.45,4054.65,4051.4,4054.55
20090714,125100,4054.8,4058.4,4054.8,4058.4
20090714,125200,4058.35,4059.15,4056.4,4057.35
20090714,125300,4057.2,4057.7,4056.25,4056.25
20090714,125400,4056.15,4056.45,4051.15,4052.05
20090714,125500,4051.5,4052.45,4048.3,4048.5
20090714,125600,4048.55,4051.45,4047.75,4051.45
20090714,125700,4051.65,4052.4,4051.2,4052.2
20090714,125800,4051.95,4053.35,4051.65,4052.5
20090714,125900,4052.55,4055.75,4052.3,4055.75
20090714,130000,4055.65,4060.55,4055.65,4060.35
20090714,130100,4059.95,4060.2,4058.9,4059.25
20090714,130200,4059.05,4059.2,4058,4058.1
20090714,130300,4058.6,4059.2,4058.35,4059.2
20090714,130400,4058.75,4062.1,4058.65,4060.4
20090714,130500,4060.25,4062.2,4060.25,4062.2
20090714,130600,4062,4062.75,4061.65,4062.1
20090714,130700,4062.15,4064.8,4061.75,4064.5
20090714,130800,4064.6,4066.7,4064.2,4066.65
20090714,130900,4066.75,4067.4,4065.85,4066.05
20090714,131000,4066.1,4066.35,4064.9,4066
20090714,131100,4065.75,4070.35,4065.25,4070.35
20090714,131200,4070.05,4074.15,4070.05,4073.35
20090714,131300,4073,4078.1,4073,4077.05
20090714,131400,4076.9,4077.1,4075.75,4075.85
20090714,131500,4075.85,4075.9,4072.6,4072.7
20090714,131600,4072.55,4073.25,4070.7,4070.85
20090714,131700,4070.75,4071.4,4070,4070.15
20090714,131800,4070.5,4072.2,4070,4072.05
20090714,131900,4072.5,4074.4,4072.5,4074.1
20090714,132000,4073.8,4074.1,4070.45,4070.75
20090714,132100,4070.85,4072.05,4070.85,4071.75
20090714,132200,4072.3,4072.3,4070.7,4071
20090714,132300,4071.1,4071.3,4070.15,4071.05
20090714,132400,4071.4,4074.65,4071.05,4074.65
20090714,132500,4074.3,4075.2,4073.15,4075.2
20090714,132600,4075.3,4076.3,4074.75,4074.85
20090714,132700,4075.15,4079.35,4075.15,4078.35
20090714,132800,4078.35,4079.3,4078.1,4078.95
20090714,132900,4079.1,4081.7,4079.1,4081.6
20090714,133000,4081.9,4084.85,4081.85,4084.85
20090714,133100,4085.25,4085.4,4083.35,4085.4
20090714,133200,4085.2,4086.1,4085,4085.8
20090714,133300,4085.9,4086.3,4085.35,4086.25
20090714,133400,4086.45,4086.85,4085.3,4085.3
20090714,133500,4085.75,4085.75,4083.8,4083.8
20090714,133600,4083.75,4083.75,4080.1,4080.1
20090714,133700,4080.4,4084.35,4080.4,4084.35
20090714,133800,4084.15,4084.75,4081.85,4081.9
20090714,133900,4081.9,4082.6,4081.3,4081.8
20090714,134000,4081.8,4081.8,4080.2,4080.5
20090714,134100,4080.25,4081.15,4080.15,4081.15
20090714,134200,4081.1,4081.8,4080.55,4081.8
20090714,134300,4081.9,4085.45,4081.8,4085.45
20090714,134400,4085.55,4086.7,4085.3,4086.7
20090714,134500,4086.3,4090.35,4086.3,4090.1
20090714,134600,4090.35,4090.55,4089.4,4089.4
20090714,134700,4090.05,4090.05,4086.15,4086.45
20090714,134800,4086.9,4088.9,4086.35,4088.55
20090714,134900,4088.95,4089.9,4088.5,4089.45
20090714,135000,4089.9,4091.65,4089.9,4091.2
20090714,135100,4090.7,4090.7,4088.85,4090.65
20090714,135200,4090.55,4093.3,4090.55,4093.2
20090714,135300,4092.85,4095.15,4092.85,4095.15
20090714,135400,4095.4,4096.2,4095.15,4095.35
20090714,135500,4095.3,4096.35,4094.9,4095.05
20090714,135600,4095.25,4095.6,4093.35,4093.75
20090714,135700,4093.15,4093.85,4091.1,4091.35
20090714,135800,4091.1,4092.45,4091.1,4091.65
20090714,135900,4091.65,4095.1,4091.65,4094.5
20090714,140000,4094.3,4094.3,4092.2,4092.2
20090714,140100,4091.95,4093.7,4091.45,4092.55
20090714,140200,4092.8,4093.2,4089.85,4089.85
20090714,140300,4090.6,4093.45,4089.85,4093.45
20090714,140400,4093.75,4095.2,4093.5,4094.3
20090714,140500,4094.3,4098.35,4094.3,4097.4
20090714,140600,4096.85,4098.65,4096.8,4098.3
20090714,140700,4098.3,4098.3,4094.95,4095.1
20090714,140800,4094.9,4095.7,4092.35,4092.35
20090714,140900,4091.9,4092.45,4090.5,4090.5
20090714,141000,4090.75,4090.75,4089.05,4089.05
20090714,141100,4089.05,4090.8,4088,4090.8
20090714,141200,4090.9,4092.2,4090.8,4091.35
20090714,141300,4091.55,4094.6,4091.55,4094.6
20090714,141400,4094.3,4097.25,4094.3,4095.1
20090714,141500,4095.05,4095.1,4093.45,4093.45
20090714,141600,4094,4096.2,4093.65,4096.15
20090714,141700,4096.15,4097.05,4094,4097.05
20090714,141800,4097.2,4098.3,4096.45,4097.1
20090714,141900,4096.85,4097.35,4096,4096.1
20090714,142000,4096.15,4096.55,4095,4095.4
20090714,142100,4095.45,4095.7,4091.2,4091.2
20090714,142200,4091.15,4091.15,4086.65,4086.65
20090714,142300,4086.3,4087.35,4086,4086.95
20090714,142400,4087.4,4090.3,4087.4,4089.85
20090714,142500,4090.7,4091.15,4089.35,4090.6
20090714,142600,4090.45,4091.15,4090.35,4090.65
20090714,142700,4090.1,4090.9,4089.65,4089.65
20090714,142800,4089.7,4090.15,4088.5,4089.55
20090714,142900,4089.15,4090.3,4088.85,4089.8
20090714,143000,4089.75,4100.75,4089.75,4100.7
20090714,143100,4101.05,4102.15,4092,4092
20090714,143200,4091.6,4091.6,4076.7,4076.7
20090714,143300,4076.6,4079.25,4075.15,4078.85
20090714,143400,4079.05,4079.85,4075.35,4078.1
20090714,143500,4077.95,4081.8,4077.05,4077.35
20090714,143600,4077.5,4077.95,4075,4076
20090714,143700,4076,4079.65,4076,4079.25
20090714,143800,4079.3,4081.05,4079.05,4079.5
20090714,143900,4079.45,4079.9,4078.5,4079.2
20090714,144000,4079.4,4086,4079.15,4084.8
20090714,144100,4085.45,4085.45,4083,4083.45
20090714,144200,4083.05,4084.2,4080.15,4080.15
20090714,144300,4080.4,4081.6,4079.7,4081.55
20090714,144400,4081.75,4083.2,4079.5,4082.95
20090714,144500,4082.85,4085.35,4082.85,4084.75
20090714,144600,4085,4085,4075.9,4075.9
20090714,144700,4075.95,4076.2,4073.25,4075.95
20090714,144800,4075.45,4077.35,4075.15,4075.5
20090714,144900,4075.65,4078.2,4075.15,4076.35
20090714,145000,4076,4079.45,4076,4079.35
20090714,145100,4079.65,4079.75,4077.75,4078.45
20090714,145200,4078.3,4078.4,4076.35,4076.45
20090714,145300,4076.35,4076.35,4073.45,4075.15
20090714,145400,4075.5,4081.65,4075.5,4081.65
20090714,145500,4082.65,4087.75,4082.6,4085.35
20090714,145600,4085.35,4085.5,4083.7,4083.7
20090714,145700,4084.05,4085.95,4084.05,4085.55
20090714,145800,4085.75,4086,4085,4085.8
20090714,145900,4086.15,4086.4,4085.5,4085.9
20090714,150000,4086.75,4093.4,4086.6,4093.4
20090714,150100,4093.8,4097.35,4093.8,4097.05
20090714,150200,4097.4,4102.1,4097.3,4102.1
20090714,150300,4103,4106.15,4103,4103.25
20090714,150400,4102.35,4105.85,4102.1,4105.85
20090714,150500,4106.2,4108.3,4105.95,4107.1
20090714,150600,4107.2,4108.3,4105.35,4106.6
20090714,150700,4107.25,4112.75,4107.25,4110.7
20090714,150800,4110.65,4111.9,4109.6,4110
20090714,150900,4110.45,4111.7,4107.7,4107.7
20090714,151000,4110.45,4110.95,4108.4,4109.9
20090714,151100,4110,4110,4107.05,4107.7
20090714,151200,4107.15,4107.65,4105.5,4106.4
20090714,151300,4105.7,4108.05,4105.7,4107.5
20090714,151400,4107.75,4109.1,4105.7,4105.7
20090714,151500,4105.65,4106.25,4104.8,4105.45
20090714,151600,4105.4,4110.25,4105.4,4110.25
20090714,151700,4110.75,4113.9,4110.5,4113.6
20090714,151800,4113.8,4113.85,4109.9,4110.05
20090714,151900,4109.95,4110.75,4109,4109.15
20090714,152000,4109.2,4109.25,4106.55,4108.1
20090714,152100,4107.9,4109.4,4107.25,4108.85
20090714,152200,4108.85,4111.9,4108.85,4111.9
20090714,152300,4111.5,4113.75,4110.9,4112.35
20090714,152400,4112.25,4116,4112.25,4116
20090714,152500,4115.9,4118.1,4115.9,4118.05
20090714,152600,4119.4,4120.8,4118.45,4119.25
20090714,152700,4119.55,4121.5,4118.1,4118.1
20090714,152800,4118.65,4121.35,4118.05,4120.8
20090714,152900,4121.4,4123.7,4120.35,4123.4
20090714,153000,4123.45,4128.6,4123.45,4128.6
20090714,153100,4128.55,4128.55,4128.2,4128.3
20090714,153200,4128.3,4128.3,4111.4,4111.4
20090715,095600,4126.3,4155.35,4126.3,4148.6
20090715,095700,4149,4149,4143.6,4145.95
20090715,095800,4146,4149.65,4143.35,4149.25
20090715,095900,4149.8,4153.3,4148.65,4152.9
20090715,100000,4152.7,4153.2,4150.85,4153
20090715,100100,4152.8,4153.1,4145.7,4146.7
20090715,100200,4146.1,4146.75,4143.4,4143.4
20090715,100300,4142.9,4143.85,4142.3,4143.4
20090715,100400,4143.9,4148.85,4143.5,4148.85
20090715,100500,4148.8,4152.6,4148.1,4151.9
20090715,100600,4151.75,4152.25,4147.6,4147.9
20090715,100700,4147.9,4147.9,4144.25,4145
20090715,100800,4144.8,4149.85,4144.1,4147.55
20090715,100900,4147.85,4147.85,4142.25,4142.25
20090715,101000,4143.05,4143.05,4137.45,4138.3
20090715,101100,4138.05,4142.2,4137.35,4142.2
20090715,101200,4142.15,4144.85,4142.15,4144.1
20090715,101300,4144.6,4149.8,4144.6,4147.5
20090715,101400,4148.1,4149.4,4147,4148.8
20090715,101500,4148.65,4151.7,4148.65,4151.7
20090715,101600,4152,4154.5,4151.6,4152.85
20090715,101700,4152.8,4153.6,4150.3,4150.75
20090715,101800,4151,4151.5,4147.85,4148.6
20090715,101900,4148.2,4150.55,4148.05,4149.3
20090715,102000,4149.2,4152.35,4149.1,4152.35
20090715,102100,4152.25,4155.35,4151.6,4151.6
20090715,102200,4152.5,4153.05,4149.45,4151.45
20090715,102300,4150.05,4150.05,4143.75,4145
20090715,102400,4144.7,4145.85,4144.1,4144.65
20090715,102500,4144.95,4146.35,4144.1,4146
20090715,102600,4145.75,4145.95,4144.25,4145.95
20090715,102700,4146.3,4148.05,4142.95,4142.95
20090715,102800,4142.35,4142.35,4138.3,4140.25
20090715,102900,4140,4141.85,4136.15,4136.15
20090715,103000,4136.85,4137.75,4135.8,4137.75
20090715,103100,4137.65,4140.15,4137.4,4139.95
20090715,103200,4140.15,4143.4,4139.2,4143.4
20090715,103300,4143.25,4143.55,4142.35,4142.5
20090715,103400,4142.3,4142.65,4138,4138.25
20090715,103500,4137.65,4139.15,4136.8,4137.4
20090715,103600,4137.5,4137.5,4129.3,4129.3
20090715,103700,4128.05,4129.45,4126,4129
20090715,103800,4128.85,4135,4128.6,4134.55
20090715,103900,4134.95,4134.95,4133.7,4134.1
20090715,104000,4134.15,4134.9,4133.3,4134.9
20090715,104100,4135.05,4135.65,4134.5,4134.55
20090715,104200,4134.7,4134.8,4133,4134.3
20090715,104300,4134.4,4137.7,4134,4137.4
20090715,104400,4137.25,4140.25,4137.2,4140.25
20090715,104500,4140.05,4140.9,4138.9,4139.35
20090715,104600,4139.3,4142.65,4139.3,4142.65
20090715,104700,4142.65,4143,4139.85,4140.4
20090715,104800,4140.75,4141.3,4138.4,4138.55
20090715,104900,4138.35,4138.35,4131.4,4132.05
20090715,105000,4132.15,4134.6,4131.5,4134.6
20090715,105100,4134.8,4135.9,4134.35,4135.4
20090715,105200,4135.5,4137.05,4135.5,4137.05
20090715,105300,4137,4137.85,4136.8,4137.7
20090715,105400,4137.6,4141.25,4137.5,4141.1
20090715,105500,4141.15,4142.25,4140,4140.25
20090715,105600,4140.35,4141.7,4139.1,4140.6
20090715,105700,4140.7,4141.95,4138.8,4139.95
20090715,105800,4139.75,4140.85,4139.55,4139.8
20090715,105900,4139.65,4139.75,4138.6,4139.4
20090715,110000,4139.15,4141.8,4139.15,4141.45
20090715,110100,4141.4,4143.25,4140.1,4143.25
20090715,110200,4143.15,4145.65,4143.15,4145.6
20090715,110300,4145.95,4147.05,4145.55,4147.05
20090715,110400,4147.4,4149.3,4146.8,4148.6
20090715,110500,4148.95,4150.05,4148.15,4148.15
20090715,110600,4148.45,4148.45,4146.5,4146.9
20090715,110700,4146.65,4147.65,4146.65,4146.9
20090715,110800,4147,4147.65,4146.4,4146.65
20090715,110900,4145.9,4145.9,4141.9,4141.95
20090715,111000,4142,4142.2,4136.8,4136.8
20090715,111100,4136.6,4136.65,4133.7,4134.65
20090715,111200,4134.4,4135.75,4134.05,4135.5
20090715,111300,4135.9,4138.4,4135.7,4137.7
20090715,111400,4138,4139.3,4138,4138.05
20090715,111500,4138.05,4141.55,4138.05,4141.3
20090715,111600,4141.6,4142.95,4141.35,4142.6
20090715,111700,4142.6,4144.05,4142.35,4142.45
20090715,111800,4141.85,4141.85,4138.3,4138.55
20090715,111900,4138.3,4138.3,4131.65,4131.75
20090715,112000,4132,4134.95,4131.85,4134.95
20090715,112100,4134.7,4134.7,4131.95,4131.95
20090715,112200,4132.2,4135.05,4131.75,4135
20090715,112300,4134.6,4138.3,4134.6,4138.3
20090715,112400,4138.5,4140.45,4138.05,4140.3
20090715,112500,4140.15,4140.15,4135.6,4136.4
20090715,112600,4136.35,4138.05,4135.9,4137.2
20090715,112700,4137.15,4138.5,4137.05,4138.5
20090715,112800,4138.7,4139.6,4138.35,4139.45
20090715,112900,4139.75,4141.65,4138.5,4141.65
20090715,113000,4142.3,4145.05,4142.3,4145.05
20090715,113100,4144.85,4148.05,4144.85,4147.7
20090715,113200,4147.85,4149.45,4147.4,4148.85
20090715,113300,4149.3,4149.35,4147.45,4148.1
20090715,113400,4147.95,4147.95,4145.95,4146.5
20090715,113500,4146.45,4146.65,4145.45,4145.6
20090715,113600,4145.9,4148.1,4145.65,4147.65
20090715,113700,4147.25,4148.2,4146.5,4146.5
20090715,113800,4146.5,4146.75,4144.4,4144.45
20090715,113900,4144.4,4144.55,4143.35,4143.35
20090715,114000,4143.55,4143.8,4142.8,4143.6
20090715,114100,4143.7,4145.8,4143.5,4145.8
20090715,114200,4145.65,4146.6,4145,4145.7
20090715,114300,4145.3,4146.45,4144.2,4146.15
20090715,114400,4146.5,4146.7,4144.8,4144.8
20090715,114500,4145.1,4147.55,4144.95,4147.55
20090715,114600,4147.35,4148.35,4146.95,4148.35
20090715,114700,4148.4,4149.1,4147.2,4147.2
20090715,114800,4147.75,4148.05,4147.25,4148.05
20090715,114900,4148.5,4149.9,4148.5,4149.9
20090715,115000,4149.65,4149.95,4148.3,4148.85
20090715,115100,4148.8,4148.8,4145.9,4146.15
20090715,115200,4146.1,4146.1,4144.5,4144.5
20090715,115300,4144.65,4144.9,4142.55,4144.4
20090715,115400,4144.35,4145.65,4144.35,4145.1
20090715,115500,4145.1,4145.3,4144.65,4145.15
20090715,115600,4145.2,4148.35,4145.2,4148.15
20090715,115700,4148.1,4148.6,4147.75,4147.75
20090715,115800,4147.85,4150.1,4147.6,4150.1
20090715,115900,4150.1,4152.85,4150,4152.35
20090715,120000,4152.45,4153.25,4151.7,4151.7
20090715,120100,4151.55,4151.9,4150.8,4150.8
20090715,120200,4151.05,4151.05,4149.95,4150.55
20090715,120300,4150.55,4150.75,4145.2,4145.2
20090715,120400,4145.65,4146.7,4144.8,4146.7
20090715,120500,4147,4147.45,4146.6,4147
20090715,120600,4146.95,4147.1,4145.8,4145.95
20090715,120700,4146.15,4147.2,4145.7,4147.15
20090715,120800,4147.25,4148.85,4147.15,4148.6
20090715,120900,4148.5,4150.05,4148.5,4150
20090715,121000,4149.95,4150.25,4148.75,4149.1
20090715,121100,4149.25,4149.95,4149,4149.55
20090715,121200,4149.8,4152.3,4149.6,4152.3
20090715,121300,4152.25,4154.3,4152.15,4154.3
20090715,121400,4154.85,4158.3,4154.85,4158.3
20090715,121500,4158.4,4159.15,4156.25,4156.3
20090715,121600,4156.7,4156.7,4153.6,4153.6
20090715,121700,4153.65,4155.05,4152.8,4154.9
20090715,121800,4155.1,4156.05,4154.8,4156
20090715,121900,4156.1,4160,4156.1,4160
20090715,122000,4160.5,4161.5,4160.5,4161.25
20090715,122100,4161.55,4162.3,4161,4162.15
20090715,122200,4162.15,4162.2,4159.55,4159.8
20090715,122300,4159.5,4159.65,4157.1,4158.5
20090715,122400,4158.65,4160.3,4158,4159.7
20090715,122500,4159.8,4159.9,4157.85,4158.05
20090715,122600,4157.7,4158.15,4154.85,4155.1
20090715,122700,4155.65,4157.3,4155.3,4157.25
20090715,122800,4157.4,4158.75,4157.05,4158.25
20090715,122900,4158.7,4159,4158.2,4158.5
20090715,123000,4158.7,4160.95,4158.5,4160.95
20090715,123100,4161.2,4166.45,4161.15,4166.45
20090715,123200,4166.65,4168,4166.1,4167.75
20090715,123300,4167.75,4169.1,4167.15,4168.8
20090715,123400,4168.5,4169.05,4164.5,4164.6
20090715,123500,4164.8,4165.55,4163.5,4164.9
20090715,123600,4165.4,4165.75,4164.25,4165.25
20090715,123700,4165.35,4167.2,4165.1,4167.2
20090715,123800,4167,4167.2,4165.6,4165.6
20090715,123900,4166.05,4166.55,4165.25,4166.35
20090715,124000,4166.6,4166.9,4166.15,4166.4
20090715,124100,4166.7,4168.3,4166.2,4168.15
20090715,124200,4168.15,4170.4,4168.1,4170.25
20090715,124300,4170.5,4171.7,4170.5,4171.7
20090715,124400,4171.15,4173.05,4170.85,4172.5
20090715,124500,4172.5,4173.4,4172.25,4172.4
20090715,124600,4172.95,4172.95,4170.9,4171.35
20090715,124700,4171.35,4172.05,4170.9,4171.95
20090715,124800,4171.25,4171.95,4170.3,4170.85
20090715,124900,4170.9,4170.9,4168.2,4168.2
20090715,125000,4168,4169.25,4167.75,4169.05
20090715,125100,4169.2,4169.8,4168.75,4169.25
20090715,125200,4169.4,4169.4,4167.1,4167.1
20090715,125300,4167.15,4167.55,4165.7,4166.1
20090715,125400,4166.6,4168.3,4166.2,4167.6
20090715,125500,4167.7,4170,4167.7,4169.65
20090715,125600,4169.95,4170.55,4169.7,4170.55
20090715,125700,4170.85,4171.35,4170.15,4170.55
20090715,125800,4170.5,4171.45,4170,4171.3
20090715,125900,4171.4,4172.65,4171.3,4172.25
20090715,130000,4172.35,4172.4,4169.1,4169.1
20090715,130100,4168.2,4168.2,4164.5,4164.65
20090715,130200,4164.95,4165.3,4162.3,4162.35
20090715,130300,4162.3,4162.3,4158.65,4159.15
20090715,130400,4158.5,4159.3,4158.1,4158.25
20090715,130500,4158.15,4163.4,4157.95,4159.3
20090715,130600,4159.25,4160.3,4156.2,4156.2
20090715,130700,4156.6,4158.85,4155.9,4158.75
20090715,130800,4158.95,4163.2,4158.8,4163.1
20090715,130900,4163.3,4165.5,4163.15,4165
20090715,131000,4165.1,4168.35,4165.1,4168.35
20090715,131100,4168.4,4169.45,4168.25,4169.05
20090715,131200,4169.15,4171.7,4169,4169.75
20090715,131300,4169.45,4169.9,4167.75,4167.75
20090715,131400,4167.95,4171.3,4167.65,4171.3
20090715,131500,4171.1,4175.05,4171.1,4174.9
20090715,131600,4174.75,4174.9,4173.4,4174
20090715,131700,4173.25,4177.15,4173.25,4177.05
20090715,131800,4176.95,4180.35,4176.95,4180.35
20090715,131900,4179.2,4179.85,4175.85,4175.85
20090715,132000,4175.9,4176.3,4175.05,4175.2
20090715,132100,4175.3,4176.55,4174.9,4176.1
20090715,132200,4176.05,4178.6,4175.75,4178.6
20090715,132300,4178.65,4178.85,4176.95,4178.2
20090715,132400,4178.15,4178.15,4175.75,4177.05
20090715,132500,4177.3,4179,4176.9,4179
20090715,132600,4179.1,4179.7,4178.35,4178.55
20090715,132700,4178.35,4178.65,4177.6,4178.4
20090715,132800,4178.5,4181.2,4178.3,4181
20090715,132900,4180.85,4181.4,4180.15,4181
20090715,133000,4181.25,4181.95,4180.65,4181.95
20090715,133100,4181.95,4182.5,4180.45,4180.55
20090715,133200,4180.8,4180.8,4176.45,4176.7
20090715,133300,4176.85,4177.35,4175.6,4175.95
20090715,133400,4175.65,4175.7,4173.4,4173.8
20090715,133500,4173.7,4173.75,4171.15,4171.9
20090715,133600,4171.35,4171.65,4169.4,4170.6
20090715,133700,4170.95,4172.95,4170.75,4172.15
20090715,133800,4172.5,4174.05,4171.7,4173.8
20090715,133900,4174.3,4175.65,4174.05,4174.05
20090715,134000,4174.15,4175.15,4173.5,4175.15
20090715,134100,4174.25,4175.05,4172.4,4173.15
20090715,134200,4173.55,4174.2,4173.3,4173.3
20090715,134300,4173.35,4174.75,4173.3,4173.8
20090715,134400,4173.3,4178.35,4173.3,4177.85
20090715,134500,4178.25,4178.9,4177.9,4178.55
20090715,134600,4178.4,4181.3,4177.85,4181.3
20090715,134700,4181.15,4182.25,4180.85,4181.55
20090715,134800,4182,4182.45,4181.45,4182.25
20090715,134900,4183.3,4184.6,4183.3,4183.65
20090715,135000,4184,4185.7,4183,4185.5
20090715,135100,4185.8,4187.95,4185.8,4187.4
20090715,135200,4187.45,4187.65,4186.5,4186.5
20090715,135300,4186.9,4187.65,4186.45,4186.45
20090715,135400,4186.35,4186.35,4184.3,4185
20090715,135500,4184.55,4185.15,4184,4184.85
20090715,135600,4184.45,4184.45,4183.3,4183.4
20090715,135700,4184.1,4185.05,4183.4,4184.6
20090715,135800,4184.3,4184.75,4182.9,4183.5
20090715,135900,4183.25,4183.3,4179.6,4180.65
20090715,140000,4181.2,4181.7,4180.35,4181.15
20090715,140100,4181.4,4181.8,4181.05,4181.05
20090715,140200,4181.3,4181.3,4177.9,4178.1
20090715,140300,4177.75,4180.45,4177.45,4180.45
20090715,140400,4180.45,4185,4179.15,4184.45
20090715,140500,4184.8,4186.1,4184.8,4185.75
20090715,140600,4185.95,4187.95,4184.85,4187.95
20090715,140700,4187.8,4194.3,4187.8,4194.3
20090715,140800,4193.95,4194.65,4192.1,4192.8
20090715,140900,4192.7,4193.45,4191.75,4191.75
20090715,141000,4191.25,4193.05,4191.15,4192.5
20090715,141100,4191.9,4191.9,4190,4190.8
20090715,141200,4190.2,4190.85,4186.4,4186.6
20090715,141300,4186.8,4186.8,4183.8,4183.8
20090715,141400,4183.7,4183.7,4181.85,4183.55
20090715,141500,4183.65,4183.65,4181.75,4182.95
20090715,141600,4183.8,4187.55,4183.45,4187.55
20090715,141700,4186.85,4189.25,4186.85,4188.2
20090715,141800,4188.35,4190.75,4188.35,4190.6
20090715,141900,4190.5,4190.7,4189.25,4189.8
20090715,142000,4189.85,4190.8,4188.95,4189.95
20090715,142100,4189.7,4190.65,4189.15,4190
20090715,142200,4190.55,4196.25,4190.15,4196.25
20090715,142300,4196.55,4197.8,4195.6,4197.8
20090715,142400,4197.9,4200.1,4196.25,4199.8
20090715,142500,4199.8,4200.5,4199.35,4199.35
20090715,142600,4199.25,4200.25,4198.2,4198.6
20090715,142700,4199.1,4199.25,4195.95,4196.7
20090715,142800,4195.9,4196.1,4194.55,4195.65
20090715,142900,4194.2,4194.5,4190.3,4191.4
20090715,143000,4191.4,4195.8,4191.4,4194.95
20090715,143100,4194.85,4199.3,4194.85,4199.3
20090715,143200,4199.15,4201.55,4199.15,4200.75
20090715,143300,4201.05,4201.8,4200,4200.55
20090715,143400,4200.7,4201.7,4199.7,4201.7
20090715,143500,4201.85,4204.95,4201.85,4204.95
20090715,143600,4204.7,4206,4204.05,4205.85
20090715,143700,4205.55,4206.65,4202.95,4203.1
20090715,143800,4203.35,4203.7,4201.8,4202.75
20090715,143900,4202.85,4206.75,4202.7,4206.6
20090715,144000,4206.85,4206.85,4204.3,4204.3
20090715,144100,4204.3,4204.75,4201.35,4201.6
20090715,144200,4201.25,4201.25,4194.85,4196.1
20090715,144300,4196.35,4202.65,4196.15,4202.65
20090715,144400,4202.7,4204.95,4202.7,4204.95
20090715,144500,4205.15,4209.05,4205.05,4208.7
20090715,144600,4208.6,4209.2,4207.6,4208.15
20090715,144700,4207.75,4209.3,4207.7,4207.95
20090715,144800,4208.45,4209.2,4205.75,4205.9
20090715,144900,4205.9,4210.2,4205.9,4210.2
20090715,145000,4210.25,4215.1,4210.25,4215.1
20090715,145100,4215.55,4219.9,4215.1,4219.9
20090715,145200,4219.6,4220,4218.3,4219.65
20090715,145300,4220.2,4224.05,4220.2,4224.05
20090715,145400,4224.35,4225.7,4223.05,4223.1
20090715,145500,4222.75,4222.75,4218.8,4218.8
20090715,145600,4218.65,4221.95,4217.25,4221.95
20090715,145700,4222.05,4222.1,4220.05,4221.05
20090715,145800,4221.4,4223.95,4221.3,4223.65
20090715,145900,4224.3,4224.3,4221.65,4222.9
20090715,150000,4222.9,4222.9,4220.55,4220.55
20090715,150100,4220.7,4220.7,4216.8,4218.6
20090715,150200,4219,4219.8,4216.8,4218.05
20090715,150300,4218.25,4222.6,4218.25,4222.55
20090715,150400,4222.55,4226,4222.55,4224.8
20090715,150500,4224.5,4225.5,4222.85,4224.15
20090715,150600,4224.05,4224.25,4222.3,4222.75
20090715,150700,4222.4,4224.65,4222.4,4224.3
20090715,150800,4224.3,4224.9,4223.35,4223.75
20090715,150900,4223.45,4223.45,4218.05,4218.5
20090715,151000,4218.35,4219.95,4214.25,4214.25
20090715,151100,4214.35,4215.25,4213.2,4215.15
20090715,151200,4214.85,4218.05,4214.85,4218.05
20090715,151300,4218.85,4223.85,4218.85,4223.85
20090715,151400,4223.7,4228.7,4223.7,4228.7
20090715,151500,4228.5,4232.7,4228.5,4232.25
20090715,151600,4233.05,4234.85,4232.35,4234.75
20090715,151700,4234.95,4236.65,4233.8,4236.65
20090715,151800,4236.15,4238.2,4236.05,4236.05
20090715,151900,4236.3,4237.2,4234.15,4235
20090715,152000,4234.5,4240.3,4234.5,4240.3
20090715,152100,4240.65,4244.7,4240.65,4243.35
20090715,152200,4243.15,4244.55,4243.15,4243.75
20090715,152300,4243.35,4244.4,4241.3,4242.4
20090715,152400,4242.1,4242.35,4239.4,4239.8
20090715,152500,4239.1,4243.4,4239.1,4243.4
20090715,152600,4243.3,4245.8,4243.3,4245.2
20090715,152700,4244.8,4245.1,4242.35,4243.35
20090715,152800,4243.05,4246.1,4242.05,4246.1
20090715,152900,4246.05,4248.25,4246,4248.25
20090715,153000,4248.1,4248.75,4244.85,4245.75
20090715,153100,4245.25,4245.25,4233.5,4233.5
20090716,095600,4233.5,4303.9,4233.5,4296.3
20090716,095700,4295,4295,4288.6,4289.85
20090716,095800,4290.6,4294.15,4289.25,4289.25
20090716,095900,4288.95,4291,4288.5,4289.95
20090716,100000,4289.75,4291.7,4288.1,4288.1
20090716,100100,4287.05,4287.25,4282.9,4285.55
20090716,100200,4286.05,4287.05,4283.05,4283.05
20090716,100300,4283.5,4284.8,4281.65,4281.65
20090716,100400,4282.05,4286.15,4282,4286.15
20090716,100500,4286.7,4288.9,4286.45,4288.25
20090716,100600,4288.75,4289.05,4285.25,4285.25
20090716,100700,4285.15,4287.55,4283.25,4287.55
20090716,100800,4287.25,4287.25,4282.25,4282.25
20090716,100900,4281.55,4281.55,4276.9,4276.95
20090716,101000,4276.75,4276.85,4275.05,4275.4
20090716,101100,4274.95,4274.95,4263.95,4263.95
20090716,101200,4264.5,4267.15,4263,4266.25
20090716,101300,4266.6,4274.55,4266.35,4274.25
20090716,101400,4274.1,4276.25,4273.9,4275.5
20090716,101500,4275.9,4275.9,4271.25,4271.3
20090716,101600,4270.8,4271.35,4267.8,4268.6
20090716,101700,4267.9,4268.25,4264.45,4264.45
20090716,101800,4264.65,4264.65,4262.05,4262.05
20090716,101900,4262.55,4265.25,4262.55,4265.25
20090716,102000,4265.05,4269.2,4265.05,4269.2
20090716,102100,4269.3,4270.6,4268.65,4270.6
20090716,102200,4271,4274.5,4270.35,4273.05
20090716,102300,4273.5,4276.15,4273.45,4274.5
20090716,102400,4274.65,4274.65,4271.65,4271.95
20090716,102500,4272.05,4272.05,4269.1,4271
20090716,102600,4271.3,4274.55,4270.9,4274.5
20090716,102700,4274.25,4276.5,4274.25,4274.75
20090716,102800,4274.55,4278.6,4274.55,4278
20090716,102900,4278.2,4282.8,4278.2,4281.85
20090716,103000,4281.7,4283.7,4281.7,4283.7
20090716,103100,4283.7,4286.8,4282.75,4283.55
20090716,103200,4283.45,4283.45,4279.55,4280
20090716,103300,4279.9,4280.55,4276.9,4277.15
20090716,103400,4277.1,4278.1,4275.8,4277.9
20090716,103500,4277.75,4280.75,4277.75,4280.45
20090716,103600,4280.15,4282.4,4278.9,4281.2
20090716,103700,4281.05,4282.7,4281.05,4282.7
20090716,103800,4283.1,4283.25,4279.85,4280
20090716,103900,4280.1,4281.3,4277.4,4277.4
20090716,104000,4277.6,4282,4277.5,4280.5
20090716,104100,4281,4281,4278.55,4279.7
20090716,104200,4280.1,4282.9,4280.1,4282.25
20090716,104300,4282.2,4282.6,4279.85,4279.85
20090716,104400,4279.95,4280.9,4279,4279.3
20090716,104500,4279.35,4279.6,4272.8,4273.85
20090716,104600,4273.2,4273.7,4269,4269.05
20090716,104700,4268.6,4272.9,4268.55,4272.3
20090716,104800,4272.85,4273.25,4266.35,4266.35
20090716,104900,4266.45,4269.25,4265.45,4269.25
20090716,105000,4269.4,4270.2,4263.75,4263.95
20090716,105100,4264.1,4266.8,4263.75,4265.75
20090716,105200,4266.05,4266.05,4263,4264.15
20090716,105300,4264.55,4266.4,4264.25,4265.25
20090716,105400,4265.25,4265.25,4260.25,4260.6
20090716,105500,4260.6,4260.9,4257.5,4257.7
20090716,105600,4258.05,4259.2,4256.65,4259.15
20090716,105700,4258.85,4263.05,4258.85,4262.8
20090716,105800,4263.15,4264.65,4262.8,4264.65
20090716,105900,4265,4266.45,4264.45,4266.15
20090716,110000,4266.1,4268.75,4265.95,4268.75
20090716,110100,4268.9,4270.75,4268.7,4270.2
20090716,110200,4270.2,4274.8,4270.2,4273.6
20090716,110300,4272.2,4275.85,4272.2,4274.95
20090716,110400,4274.9,4275.35,4274.05,4274.35
20090716,110500,4273.9,4274.1,4270.3,4270.4
20090716,110600,4269.45,4269.45,4264.8,4265.1
20090716,110700,4265.2,4265.2,4255.35,4256.5
20090716,110800,4257,4257.65,4254.05,4254.65
20090716,110900,4254.2,4257.15,4253.5,4257.15
20090716,111000,4256.65,4261.8,4256.65,4261.8
20090716,111100,4261.5,4262.25,4259.5,4262.05
20090716,111200,4262.25,4264.2,4261.55,4261.55
20090716,111300,4261.45,4261.85,4257.1,4257.1
20090716,111400,4257.55,4257.55,4249.75,4249.75
20090716,111500,4248.95,4249.75,4245.2,4245.95
20090716,111600,4246.1,4250.4,4246,4250.4
20090716,111700,4250.15,4254.8,4249.5,4254.65
20090716,111800,4255.05,4255.4,4252.05,4253.05
20090716,111900,4253.4,4253.4,4246.65,4246.65
20090716,112000,4245.6,4246.95,4244.55,4246.95
20090716,112100,4246.15,4246.5,4244.25,4244.5
20090716,112200,4244.35,4245.2,4243.65,4245.2
20090716,112300,4244.9,4248.95,4244.9,4248.55
20090716,112400,4248.95,4253.4,4248.95,4253.4
20090716,112500,4253,4253.2,4251.5,4252
20090716,112600,4252.15,4253.1,4251.65,4252.7
20090716,112700,4252.65,4252.8,4246.75,4246.75
20090716,112800,4246.7,4248.85,4244.75,4248.55
20090716,112900,4248.6,4252.7,4248.6,4252.7
20090716,113000,4253,4254.95,4252.35,4254.95
20090716,113100,4255.3,4257.5,4254.8,4257.1
20090716,113200,4257.25,4257.25,4255.2,4256.05
20090716,113300,4255.8,4256.9,4253.4,4253.4
20090716,113400,4253.45,4253.8,4251.8,4252.5
20090716,113500,4251.75,4252.15,4245.55,4245.65
20090716,113600,4245.8,4247.25,4244.35,4247
20090716,113700,4247.3,4247.75,4240.75,4240.75
20090716,113800,4240.25,4240.25,4237.65,4238.65
20090716,113900,4238.45,4241.8,4237.7,4241.8
20090716,114000,4241.8,4242.25,4234.75,4234.75
20090716,114100,4234.25,4234.55,4228.65,4228.8
20090716,114200,4229.15,4230.6,4226.2,4230.2
20090716,114300,4229.9,4234.25,4229.9,4234.05
20090716,114400,4233.75,4233.85,4230.55,4230.55
20090716,114500,4229.95,4229.95,4224.2,4224.2
20090716,114600,4224.2,4226.45,4222.05,4225.95
20090716,114700,4225.7,4229.55,4225.6,4229
20090716,114800,4228.9,4232.2,4228.55,4232.2
20090716,114900,4231.65,4233.3,4231.15,4231.15
20090716,115000,4231.2,4231.6,4228.05,4228.1
20090716,115100,4228.15,4229.9,4227.3,4229.5
20090716,115200,4229.85,4234.25,4229.65,4234.25
20090716,115300,4234.35,4238.25,4234.15,4238.2
20090716,115400,4238,4242.75,4238,4242.75
20090716,115500,4242.85,4243.35,4239.15,4239.15
20090716,115600,4239.35,4239.75,4237.3,4238.6
20090716,115700,4238.65,4239.35,4238.15,4238.3
20090716,115800,4238.4,4240.6,4238.4,4239.1
20090716,115900,4238.75,4238.75,4234.9,4235.3
20090716,120000,4235.5,4235.7,4230.2,4230.2
20090716,120100,4230.2,4232.55,4230,4231.4
20090716,120200,4231,4236.35,4231,4236.35
20090716,120300,4236.55,4239.7,4236.5,4238.3
20090716,120400,4237.15,4238,4236,4238
20090716,120500,4238.2,4240.85,4237.8,4240.7
20090716,120600,4240.85,4242.4,4240.45,4242
20090716,120700,4242.1,4243.45,4241.75,4243.3
20090716,120800,4243.15,4245.35,4242.35,4244.9
20090716,120900,4244.2,4245,4243,4243.3
20090716,121000,4243.25,4243.25,4240.6,4240.75
20090716,121100,4239.95,4240.65,4232,4232
20090716,121200,4231.25,4232.5,4229,4232.5
20090716,121300,4233.45,4238.5,4231.8,4238.5
20090716,121400,4237.85,4239.45,4237.8,4238.65
20090716,121500,4238.8,4243.65,4238.8,4243.4
20090716,121600,4243.75,4244.25,4242.65,4242.9
20090716,121700,4243.1,4243.4,4237.95,4238.5
20090716,121800,4238,4238.05,4234.45,4234.45
20090716,121900,4234.4,4235.9,4234.05,4234.5
20090716,122000,4234.35,4234.35,4229.75,4229.75
20090716,122100,4229.3,4233.9,4229.3,4232.75
20090716,122200,4233.05,4234.6,4232.45,4234.6
20090716,122300,4234.65,4235.25,4233.8,4235.25
20090716,122400,4235.55,4237.75,4235.25,4237.05
20090716,122500,4236.65,4237.05,4233.95,4235.35
20090716,122600,4235.75,4238.1,4234.95,4237.85
20090716,122700,4238,4239.75,4237.6,4239.05
20090716,122800,4239.15,4239.5,4238.4,4238.9
20090716,122900,4238.8,4240.15,4238.75,4239.9
20090716,123000,4239.55,4240.65,4239.5,4240
20090716,123100,4240,4240.4,4236.8,4237.7
20090716,123200,4237.15,4237.5,4231.25,4231.35
20090716,123300,4231.45,4231.5,4216.9,4217.95
20090716,123400,4217.15,4217.6,4207.95,4209.6
20090716,123500,4210.25,4210.3,4206,4208.8
20090716,123600,4209.45,4211.5,4209.3,4211.4
20090716,123700,4211.35,4216.85,4211.25,4215.9
20090716,123800,4215.95,4219.4,4215.95,4218
20090716,123900,4217.3,4217.3,4210.75,4211.05
20090716,124000,4210.65,4213.25,4210,4212.75
20090716,124100,4213.35,4215.95,4212.75,4215.95
20090716,124200,4216.05,4219.85,4215.85,4219.55
20090716,124300,4219.55,4219.55,4216.9,4216.95
20090716,124400,4217.15,4220.8,4217.15,4220.05
20090716,124500,4219.85,4220.35,4218.8,4219.8
20090716,124600,4219.55,4219.55,4216.65,4216.7
20090716,124700,4216.85,4217.9,4216.1,4217.35
20090716,124800,4217.75,4220.05,4217.3,4220.05
20090716,124900,4220,4222.15,4220,4221.8
20090716,125000,4221.6,4221.6,4220.1,4221.25
20090716,125100,4221.15,4224.85,4220.8,4224.85
20090716,125200,4224.75,4225.7,4224.45,4225.55
20090716,125300,4225.5,4228.65,4225.1,4228.65
20090716,125400,4228.7,4231.65,4228.7,4231.65
20090716,125500,4231.7,4238.45,4231.3,4238.45
20090716,125600,4238.7,4240.75,4238.4,4240.4
20090716,125700,4240.9,4240.9,4238.5,4240.55
20090716,125800,4240.6,4241.45,4238.8,4239.5
20090716,125900,4239.2,4239.4,4236.75,4236.75
20090716,130000,4237,4238.1,4236.1,4238.1
20090716,130100,4237.7,4241.25,4236.45,4241.25
20090716,130200,4241.2,4243.15,4241.2,4242.5
20090716,130300,4242.85,4247.6,4242.85,4246.3
20090716,130400,4247,4247.55,4246.4,4247.5
20090716,130500,4247.6,4248.6,4246.9,4248
20090716,130600,4248.1,4248.1,4246.8,4247.15
20090716,130700,4246.9,4246.9,4242.65,4242.65
20090716,130800,4242.7,4242.7,4239.7,4240.35
20090716,130900,4240.75,4248.8,4240.75,4248.7
20090716,131000,4249.45,4249.85,4248.95,4249.4
20090716,131100,4249.5,4249.75,4248.3,4248.4
20090716,131200,4248.25,4248.45,4245.75,4245.8
20090716,131300,4245.7,4245.95,4244.35,4245.05
20090716,131400,4245.4,4247.8,4245.25,4247.8
20090716,131500,4247.8,4248.7,4246.95,4246.95
20090716,131600,4247.1,4247.1,4245.7,4245.95
20090716,131700,4245.85,4246.4,4245.3,4246.15
20090716,131800,4246.2,4247.15,4246.05,4246.4
20090716,131900,4246.3,4246.65,4245.75,4246.2
20090716,132000,4245.8,4246.35,4240.5,4240.5
20090716,132100,4240.25,4240.35,4238.4,4239.05
20090716,132200,4239.1,4240.25,4238.3,4240.25
20090716,132300,4240.05,4240.75,4238.65,4238.65
20090716,132400,4238.5,4239.15,4236.2,4236.2
20090716,132500,4236.15,4236.15,4230.05,4230.05
20090716,132600,4229.3,4229.8,4227.2,4228.9
20090716,132700,4229.6,4229.6,4221.05,4221.45
20090716,132800,4221.3,4223.45,4221.3,4223.45
20090716,132900,4223.95,4229.8,4223.95,4229.8
20090716,133000,4230.25,4231.25,4230.05,4230.9
20090716,133100,4231.15,4231.65,4225.85,4225.95
20090716,133200,4226.25,4226.85,4224.75,4225.85
20090716,133300,4220.9,4221.3,4219.65,4220.9
20090716,133400,4220.7,4225.4,4220.7,4225.4
20090716,133500,4224,4225.3,4222.4,4222.4
20090716,133600,4222.8,4223.1,4217.2,4219.1
20090716,133700,4218.55,4219.45,4217.65,4219.2
20090716,133800,4218.85,4222.35,4218.65,4219.5
20090716,133900,4219.4,4219.4,4211.45,4213.4
20090716,134000,4213.65,4214.8,4207.75,4208.8
20090716,134100,4208.45,4211.45,4205.5,4211.45
20090716,134200,4211.65,4216.3,4211.4,4216.3
20090716,134300,4216.25,4218.75,4216.15,4218.75
20090716,134400,4218.6,4223.35,4218.6,4223
20090716,134500,4223,4225.1,4220.25,4221.6
20090716,134600,4221.6,4223.45,4220.25,4223.45
20090716,134700,4223.15,4223.3,4221.6,4222.2
20090716,134800,4222.5,4231.2,4222.5,4230.9
20090716,134900,4230.65,4232.35,4229.7,4229.7
20090716,135000,4229.6,4229.65,4226.6,4226.65
20090716,135100,4226.5,4228.05,4226.05,4228.05
20090716,135200,4228.1,4229.1,4227.45,4228.5
20090716,135300,4228.6,4230.05,4228.1,4230.05
20090716,135400,4230,4233.05,4230,4232.8
20090716,135500,4232.85,4235.8,4232.5,4235.75
20090716,135600,4236.45,4241.9,4236.2,4241.9
20090716,135700,4241.8,4242.1,4238.75,4238.9
20090716,135800,4238.9,4238.95,4235.45,4235.45
20090716,135900,4235.7,4235.9,4230.6,4230.6
20090716,140000,4231.25,4231.25,4227.75,4227.95
20090716,140100,4227.65,4229.2,4225.95,4228.75
20090716,140200,4228.65,4232.7,4228.65,4232.35
20090716,140300,4231.95,4232.3,4230.4,4230.55
20090716,140400,4230.25,4230.3,4226.15,4226.15
20090716,140500,4226.6,4226.6,4221.4,4221.75
20090716,140600,4222.3,4226.6,4222.3,4226.5
20090716,140700,4226.6,4226.6,4224,4225.25
20090716,140800,4225.5,4225.5,4224.05,4225.1
20090716,140900,4225.25,4232.65,4225.25,4232.65
20090716,141000,4232.1,4236.2,4232.1,4236.15
20090716,141100,4236.2,4236.4,4231.9,4231.9
20090716,141200,4230.7,4230.75,4224.95,4225.3
20090716,141300,4225.1,4225.4,4220.65,4221
20090716,141400,4220.7,4224.15,4219.6,4224.05
20090716,141500,4224.4,4231.05,4224.4,4231.05
20090716,141600,4232.75,4233.15,4227.55,4227.55
20090716,141700,4227,4232.35,4227,4231.35
20090716,141800,4231.5,4234.4,4230.25,4234.1
20090716,141900,4233.9,4235.45,4232.9,4233.05
20090716,142000,4231.6,4232.6,4229.05,4231.3
20090716,142100,4231.8,4234.35,4231.6,4234
20090716,142200,4233.55,4234.25,4232.4,4234.25
20090716,142300,4234.7,4236.05,4234.7,4235.3
20090716,142400,4235.15,4237.6,4234.6,4237.6
20090716,142500,4237.55,4245.35,4237.45,4245.35
20090716,142600,4245.15,4245.55,4241.25,4241.8
20090716,142700,4241.45,4241.45,4239.3,4240.65
20090716,142800,4240.9,4256.4,4240.9,4256.1
20090716,142900,4257.05,4259.45,4256.55,4259.1
20090716,143000,4259.3,4261.25,4259.1,4260
20090716,143100,4258,4258.45,4249.15,4250.05
20090716,143200,4249.75,4250.4,4248.35,4249.75
20090716,143300,4249.6,4249.75,4247.5,4249.35
20090716,143400,4249.15,4253.6,4249.15,4253.2
20090716,143500,4253.6,4254.3,4252.4,4252.4
20090716,143600,4252.35,4254.45,4251.4,4253.85
20090716,143700,4254.4,4257.7,4253.6,4257.55
20090716,143800,4258,4260.15,4257.35,4260.15
20090716,143900,4260,4265.75,4260,4265.65
20090716,144000,4265.4,4267.7,4265,4265.95
20090716,144100,4265.6,4265.6,4260.3,4261
20090716,144200,4260.85,4260.85,4253.45,4253.45
20090716,144300,4253.25,4256.55,4252.6,4256.55
20090716,144400,4256.5,4263.8,4256.5,4263.8
20090716,144500,4264.3,4268.65,4263.25,4268.65
20090716,144600,4269.3,4271.4,4269.15,4270.7
20090716,144700,4270.4,4271.4,4268.1,4271.4
20090716,144800,4270.6,4275.05,4270.6,4274.25
20090716,144900,4274.1,4274.35,4271.35,4271.35
20090716,145000,4271.3,4271.3,4264.4,4264.4
20090716,145100,4264.65,4268.7,4264.65,4268.7
20090716,145200,4268.05,4270.7,4268.05,4269.65
20090716,145300,4269.25,4269.3,4263.3,4263.4
20090716,145400,4263.5,4265.6,4262.45,4265.6
20090716,145500,4266,4267.35,4264.15,4265.15
20090716,145600,4265.7,4265.85,4261.05,4261.05
20090716,145700,4260.85,4260.85,4236.7,4236.7
20090716,145800,4235.5,4237.75,4228.7,4237.55
20090716,145900,4237.7,4245.6,4237.65,4241.55
20090716,150000,4241,4241,4235.2,4236.35
20090716,150100,4236.3,4243.7,4236.3,4241.7
20090716,150200,4241.9,4247,4241.9,4245
20090716,150300,4244.45,4244.5,4238.85,4238.85
20090716,150400,4238.9,4239.35,4229.55,4230.3
20090716,150500,4229.45,4230.55,4228.2,4230.25
20090716,150600,4230.1,4232.15,4224.95,4225.15
20090716,150700,4224.3,4224.3,4215.2,4215.25
20090716,150800,4215.25,4222.4,4215.25,4222.4
20090716,150900,4223,4224.7,4221.6,4221.8
20090716,151000,4221.35,4225.45,4220.6,4225.45
20090716,151100,4225.15,4231.25,4225.15,4231.25
20090716,151200,4231.7,4235.7,4231.7,4233.55
20090716,151300,4233.35,4233.35,4230,4231.35
20090716,151400,4231.75,4232.9,4227.8,4227.8
20090716,151500,4227.2,4227.8,4224.65,4227
20090716,151600,4226.5,4229.85,4226.2,4227.95
20090716,151700,4227.2,4228.3,4226.9,4227.8
20090716,151800,4227.8,4230.05,4226.7,4230.05
20090716,151900,4229.9,4233.4,4229.9,4233.25
20090716,152000,4233.5,4236.9,4233.5,4234.9
20090716,152100,4234.55,4237,4233.4,4234.05
20090716,152200,4234.1,4234.7,4233,4234.5
20090716,152300,4235.05,4238.2,4234.8,4235.55
20090716,152400,4235.35,4237.15,4234.9,4236.85
20090716,152500,4236.35,4238.1,4235.95,4238.05
20090716,152600,4237.9,4240.2,4235.75,4235.8
20090716,152700,4236.2,4236.2,4233.65,4234
20090716,152800,4233.7,4235.75,4233.55,4235.15
20090716,152900,4235.85,4236.75,4234.7,4234.85
20090716,153000,4234.6,4236,4233.15,4234.1
20090716,153100,4233.85,4233.85,4233.7,4233.7
20090716,153200,4233.7,4233.7,4231.4,4231.4
20090717,095600,4231.4,4270.5,4231.4,4267.35
20090717,095700,4268.15,4271.95,4268.05,4270.75
20090717,095800,4271.45,4271.95,4268.5,4269.15
20090717,095900,4269.45,4271.8,4268.25,4271.25
20090717,100000,4270.2,4278,4270.2,4276.9
20090717,100100,4276.35,4279.25,4275.05,4278.7
20090717,100200,4278.95,4279.7,4273.7,4273.7
20090717,100300,4272.65,4273.3,4270.3,4271.2
20090717,100400,4270.7,4278.9,4270.7,4278.9
20090717,100500,4280,4281.05,4278.55,4278.85
20090717,100600,4279.35,4279.35,4273.15,4273.4
20090717,100700,4273.75,4279.95,4273.6,4279
20090717,100800,4279,4279,4276.15,4276.15
20090717,100900,4275.85,4276.45,4272.65,4273
20090717,101000,4273.35,4273.8,4272,4272.5
20090717,101100,4272.8,4276.9,4272.1,4276.8
20090717,101200,4277.2,4283.2,4276.7,4283.2
20090717,101300,4284.2,4287.55,4283.95,4285.65
20090717,101400,4285.4,4289.75,4285.05,4289.75
20090717,101500,4290.3,4292.9,4289.4,4292.05
20090717,101600,4290.95,4291.65,4290.1,4290.65
20090717,101700,4291.3,4293.6,4291.3,4291.7
20090717,101800,4292.25,4294.25,4291.4,4294.25
20090717,101900,4294.3,4296.05,4294.15,4296
20090717,102000,4295.15,4295.15,4290,4290
20090717,102100,4290,4290.25,4286.3,4286.3
20090717,102200,4286.4,4288.55,4285.5,4288.55
20090717,102300,4288.15,4289.45,4287.85,4288.45
20090717,102400,4288.5,4291,4288.5,4290.4
20090717,102500,4289.6,4291.2,4289.6,4290.8
20090717,102600,4291.65,4292.8,4290.65,4292
20090717,102700,4292.4,4297.5,4291.85,4297.5
20090717,102800,4297.4,4298.4,4296.85,4297.45
20090717,102900,4297.05,4297.15,4295.6,4296.3
20090717,103000,4296.3,4296.9,4293.15,4293.65
20090717,103100,4293.45,4293.45,4289.25,4289.25
20090717,103200,4289,4289.15,4287.9,4288.4
20090717,103300,4288.55,4290.7,4288.35,4290.3
20090717,103400,4290.05,4290.15,4287.15,4287.7
20090717,103500,4287.4,4289.6,4287.4,4289.15
20090717,103600,4288.8,4289.8,4288.8,4289.65
20090717,103700,4289.3,4292.05,4289.3,4292.05
20090717,103800,4292.1,4299.5,4292.1,4299.35
20090717,103900,4299.75,4302.5,4299.75,4302.5
20090717,104000,4302.6,4311.1,4302.6,4311.1
20090717,104100,4311.55,4311.75,4307.55,4308.3
20090717,104200,4307.8,4309.65,4307.15,4309.65
20090717,104300,4310,4316.9,4310,4316.75
20090717,104400,4316.55,4320.7,4316.55,4318.1
20090717,104500,4317.7,4317.75,4313.8,4316.15
20090717,104600,4316.05,4318.05,4315.55,4316.65
20090717,104700,4316.1,4316.35,4314.4,4314.4
20090717,104800,4314.65,4315.35,4312.8,4313
20090717,104900,4312.85,4312.9,4310.95,4311.45
20090717,105000,4311.05,4311.95,4310.15,4311.95
20090717,105100,4311.5,4314.75,4311.2,4314.4
20090717,105200,4314.45,4316,4314.05,4315.7
20090717,105300,4315.65,4316.1,4313.1,4313.1
20090717,105400,4313.75,4313.75,4309.95,4309.95
20090717,105500,4309.65,4309.65,4307.05,4307.05
20090717,105600,4307,4310.95,4305.95,4310.8
20090717,105700,4310.2,4313.6,4310.2,4313.25
20090717,105800,4313.75,4316.95,4313.75,4315.9
20090717,105900,4315.55,4316.15,4312.7,4313.15
20090717,110000,4313.3,4314.8,4312.6,4314.8
20090717,110100,4315.2,4316.6,4314.9,4315.6
20090717,110200,4315.75,4315.75,4311.7,4311.85
20090717,110300,4311.8,4312.5,4310.8,4311.85
20090717,110400,4312.1,4312.55,4311.65,4312.1
20090717,110500,4311.75,4314.3,4311.7,4313.35
20090717,110600,4313.1,4315,4312.6,4315
20090717,110700,4314.9,4318.6,4314.75,4318.6
20090717,110800,4318.45,4323.55,4318.45,4323.25
20090717,110900,4323.15,4324.15,4322,4322
20090717,111000,4322.4,4322.4,4319.6,4319.65
20090717,111100,4319.75,4321.45,4319.4,4321.45
20090717,111200,4321.1,4322.65,4321.1,4321.75
20090717,111300,4321.6,4322.1,4320.6,4321.2
20090717,111400,4320.7,4322,4320.7,4321.4
20090717,111500,4320.95,4321.2,4316.95,4317.5
20090717,111600,4317.75,4319.05,4317.3,4318.95
20090717,111700,4318.6,4319.05,4317.85,4319.05
20090717,111800,4319.05,4321.5,4319,4320.85
20090717,111900,4321.45,4322.9,4321.15,4322.2
20090717,112000,4322.15,4325.45,4322.15,4325.35
20090717,112100,4324.55,4328.75,4324.55,4328.05
20090717,112200,4328.05,4328.7,4327.15,4328.6
20090717,112300,4329,4329,4326.95,4328.55
20090717,112400,4329.15,4332.1,4329.15,4331.2
20090717,112500,4330.6,4331.2,4328.65,4329.7
20090717,112600,4329.8,4330.2,4329.55,4329.75
20090717,112700,4329.45,4330.1,4329.25,4329.5
20090717,112800,4329.45,4332.1,4328.6,4331.95
20090717,112900,4331.4,4334.7,4331.4,4334.6
20090717,113000,4334.65,4336.85,4334.65,4336.65
20090717,113100,4336.7,4337.3,4335.35,4337.15
20090717,113200,4337.35,4337.65,4336.6,4336.6
20090717,113300,4337,4337,4333.9,4333.9
20090717,113400,4333.75,4333.95,4332.9,4332.9
20090717,113500,4332.85,4332.85,4328.3,4328.45
20090717,113600,4328.25,4328.3,4324.4,4324.55
20090717,113700,4325,4326.2,4323.95,4325.75
20090717,113800,4325.6,4328.15,4325.5,4328.15
20090717,113900,4328,4328.2,4323.95,4324.1
20090717,114000,4324.4,4324.4,4320.25,4322.75
20090717,114100,4322.9,4324.45,4322,4324.45
20090717,114200,4324.55,4324.55,4323.15,4324.25
20090717,114300,4323.85,4327.1,4323.85,4326.35
20090717,114400,4326.3,4326.55,4323.55,4323.55
20090717,114500,4324.05,4326.55,4323.1,4326.55
20090717,114600,4326.3,4327.05,4325.45,4326.5
20090717,114700,4326.85,4329.6,4326.85,4328.25
20090717,114800,4327.95,4328.95,4327.95,4328.05
20090717,114900,4328.55,4329.15,4328.1,4328.7
20090717,115000,4328.65,4329.1,4327.45,4327.45
20090717,115100,4327.55,4327.6,4322.55,4322.55
20090717,115200,4322.7,4322.8,4321.6,4322
20090717,115300,4322,4322.15,4316.15,4316.15
20090717,115400,4316.75,4318.7,4315.65,4318.4
20090717,115500,4319.35,4322.1,4319.35,4320.2
20090717,115600,4320.5,4320.5,4314.9,4315.05
20090717,115700,4314.5,4317.75,4314.5,4317.45
20090717,115800,4317.75,4319.55,4316.3,4316.8
20090717,115900,4316.65,4317.55,4316.15,4317.1
20090717,120000,4316.7,4320.4,4316.7,4320.4
20090717,120100,4320.3,4321.45,4319.1,4320.3
20090717,120200,4319.85,4323.15,4319.75,4322.65
20090717,120300,4322.85,4324.1,4322.85,4323.4
20090717,120400,4322.45,4326.4,4322.45,4326.4
20090717,120500,4326.55,4327.4,4325.95,4326.55
20090717,120600,4326.1,4326.4,4325.6,4325.6
20090717,120700,4325.5,4327.95,4325.1,4327.7
20090717,120800,4327.15,4328.2,4325.5,4325.5
20090717,120900,4327,4327,4324.5,4324.55
20090717,121000,4323.85,4324.2,4322.5,4323.3
20090717,121100,4322.8,4324.05,4322.4,4322.55
20090717,121200,4322.25,4323.55,4322.25,4323.55
20090717,121300,4323.45,4324.15,4323.05,4323.65
20090717,121400,4323.8,4325.75,4323.7,4325.7
20090717,121500,4325.6,4326.3,4325.25,4326.15
20090717,121600,4326.25,4327.65,4326.05,4327.65
20090717,121700,4328.1,4332.75,4327.75,4332.75
20090717,121800,4332.75,4340.15,4332.25,4339.8
20090717,121900,4339.5,4340.35,4336.9,4336.9
20090717,122000,4337.6,4337.6,4334.95,4336.15
20090717,122100,4335.75,4337.9,4335.75,4337.7
20090717,122200,4337.55,4338.35,4337.5,4337.85
20090717,122300,4337.65,4338.15,4337.15,4337.8
20090717,122400,4338.05,4340.2,4338.05,4339.8
20090717,122500,4339.7,4340.8,4339.55,4340.8
20090717,122600,4340.4,4342.3,4340.4,4341.7
20090717,122700,4341.9,4341.9,4340.6,4341.4
20090717,122800,4341.05,4342.95,4341,4341.7
20090717,122900,4341.4,4341.6,4338.15,4338.15
20090717,123000,4338.2,4338.2,4335.05,4335.15
20090717,123100,4335.2,4336.6,4335.05,4336.2
20090717,123200,4336.15,4336.15,4333.3,4333.9
20090717,123300,4334.45,4335.45,4333.7,4333.8
20090717,123400,4334.1,4335.7,4333.65,4334.5
20090717,123500,4334.7,4336.1,4334.7,4335.95
20090717,123600,4335.9,4339,4335.9,4339
20090717,123700,4339.35,4342.55,4339.1,4341.95
20090717,123800,4342.05,4344.5,4341.9,4343.6
20090717,123900,4342.9,4346.55,4342.8,4346.5
20090717,124000,4346.15,4346.5,4342.5,4343.15
20090717,124100,4342.85,4342.85,4339.8,4340.1
20090717,124200,4339.2,4341.1,4339.2,4340.85
20090717,124300,4340.55,4342.1,4340.15,4341.35
20090717,124400,4341.35,4345.35,4341.05,4345.15
20090717,124500,4345.35,4345.85,4344.6,4345.15
20090717,124600,4345.5,4346.9,4345.15,4345.85
20090717,124700,4346,4346.4,4345,4345.15
20090717,124800,4345.5,4346.7,4344.5,4346.4
20090717,124900,4346.4,4346.5,4343.15,4343.45
20090717,125000,4342.75,4343.4,4341.1,4341.1
20090717,125100,4341.15,4341.6,4340.5,4341.2
20090717,125200,4341.35,4341.35,4339.65,4339.8
20090717,125300,4339.9,4339.9,4335,4335
20090717,125400,4335.3,4335.35,4333.25,4334.8
20090717,125500,4334.8,4338.15,4334.8,4337.95
20090717,125600,4338.15,4339.25,4337.95,4339.25
20090717,125700,4338.55,4340.4,4338.55,4340.05
20090717,125800,4340.15,4343.3,4340.15,4343.3
20090717,125900,4342.8,4343.55,4342.25,4342.25
20090717,130000,4342.1,4343.3,4340.95,4343.3
20090717,130100,4342.25,4344.5,4342.25,4344.5
20090717,130200,4344.5,4344.7,4343.95,4344.55
20090717,130300,4344,4345.65,4343.75,4343.75
20090717,130400,4344.4,4345.55,4343.65,4345.25
20090717,130500,4345.25,4347.7,4344.2,4347.65
20090717,130600,4347.05,4347.7,4346.6,4347.25
20090717,130700,4347,4350.9,4347,4350.85
20090717,130800,4350.55,4354.3,4350.55,4354.05
20090717,130900,4354,4354.95,4352.6,4352.8
20090717,131000,4352.75,4352.75,4351.35,4351.45
20090717,131100,4351.15,4351.35,4349.4,4349.85
20090717,131200,4349.75,4350.15,4348.65,4348.85
20090717,131300,4348.95,4350.15,4347.3,4347.75
20090717,131400,4347.5,4349.4,4346.25,4346.25
20090717,131500,4345.9,4346.55,4345.25,4346.2
20090717,131600,4346.05,4351.2,4345.9,4351.2
20090717,131700,4350.75,4359.75,4350.45,4358.75
20090717,131800,4358.65,4361,4358.65,4360.55
20090717,131900,4359.65,4360.05,4358.1,4358.1
20090717,132000,4357.8,4362.1,4357.8,4361.65
20090717,132100,4362.05,4362.05,4358.8,4358.9
20090717,132200,4358.9,4359.3,4357.65,4358.8
20090717,132300,4358.65,4360.6,4358.65,4360.2
20090717,132400,4360.15,4360.2,4358.95,4359.5
20090717,132500,4359.55,4360.55,4359.15,4360.55
20090717,132600,4360.05,4360.35,4358.15,4358.15
20090717,132700,4358.4,4362.05,4358.4,4361.4
20090717,132800,4361.7,4361.95,4359.75,4360.15
20090717,132900,4360.35,4361.8,4360.35,4360.55
20090717,133000,4360.75,4360.75,4359.2,4359.6
20090717,133100,4359.5,4365.1,4359.15,4365.1
20090717,133200,4365.95,4370,4365.95,4369.35
20090717,133300,4368.75,4369.05,4366.55,4368
20090717,133400,4367.85,4368.4,4365.5,4365.6
20090717,133500,4365.25,4365.55,4363.85,4365.55
20090717,133600,4365.75,4366.2,4363.45,4363.75
20090717,133700,4363.75,4364.15,4362.1,4362.4
20090717,133800,4362.3,4362.85,4360.8,4361.1
20090717,133900,4361.1,4362.2,4360.7,4361.95
20090717,134000,4361.8,4364.6,4361,4363.9
20090717,134100,4363.55,4364.05,4362.25,4362.65
20090717,134200,4362.75,4366.6,4362.7,4366.6
20090717,134300,4366.55,4368.45,4366.5,4368.45
20090717,134400,4368.15,4368.6,4367.05,4367.2
20090717,134500,4366.75,4371.85,4366.5,4371
20090717,134600,4371.3,4373.05,4370.65,4372.05
20090717,134700,4371.85,4376.7,4371.85,4376.7
20090717,134800,4376.5,4378.6,4376.35,4378.6
20090717,134900,4378.5,4378.65,4375.5,4375.85
20090717,135000,4375.45,4377.65,4375.45,4376.65
20090717,135100,4376.9,4377.6,4376.25,4376.95
20090717,135200,4376.5,4376.7,4374.45,4374.45
20090717,135300,4374.75,4375.8,4374.3,4375.75
20090717,135400,4376.15,4378.2,4376.15,4376.8
20090717,135500,4376.35,4376.65,4375.45,4375.55
20090717,135600,4375.25,4375.7,4369.95,4369.95
20090717,135700,4369.9,4369.9,4364.05,4364.6
20090717,135800,4364.55,4366.85,4363.95,4366.1
20090717,135900,4365.75,4366.45,4363.65,4364.15
20090717,140000,4364.1,4367.15,4362.8,4367.15
20090717,140100,4367.1,4370.3,4366.95,4370.05
20090717,140200,4369.8,4370.15,4368.15,4368.15
20090717,140300,4367.9,4368.55,4367.2,4368.15
20090717,140400,4368.05,4368.05,4364.85,4364.85
20090717,140500,4364.7,4365.8,4362.6,4365.8
20090717,140600,4366.1,4369.6,4365.4,4368.8
20090717,140700,4367.75,4368.15,4365.6,4366.5
20090717,140800,4366.35,4366.35,4356.3,4357.3
20090717,140900,4356.95,4359.45,4356.55,4358.45
20090717,141000,4358.45,4359.75,4357.75,4358.75
20090717,141100,4358.55,4359,4357.5,4358.75
20090717,141200,4358.2,4358.35,4354.2,4354.4
20090717,141300,4354.05,4354.3,4348.4,4348.6
20090717,141400,4348.2,4353.3,4346.95,4352.75
20090717,141500,4352.15,4355.3,4351.45,4354.95
20090717,141600,4354.6,4354.85,4353.8,4353.8
20090717,141700,4353.7,4356.7,4353.65,4356.7
20090717,141800,4356.25,4363.05,4356.25,4363.05
20090717,141900,4363.3,4363.8,4362.35,4363.7
20090717,142000,4363.7,4363.8,4361.65,4363.4
20090717,142100,4362.75,4366.4,4361.8,4366.4
20090717,142200,4366.55,4372.8,4366.25,4371.7
20090717,142300,4371.3,4371.3,4367.45,4367.6
20090717,142400,4366.6,4368.75,4366.3,4367.6
20090717,142500,4366.9,4369.35,4365.45,4369.35
20090717,142600,4369.35,4372.2,4369.35,4371.2
20090717,142700,4370.9,4371.35,4369.95,4370.85
20090717,142800,4370.5,4371.85,4367.65,4367.65
20090717,142900,4367.4,4367.5,4358.1,4359.3
20090717,143000,4359.25,4359.9,4356,4356
20090717,143100,4355.55,4359.3,4354.55,4359.3
20090717,143200,4359.05,4364.25,4359.05,4363.35
20090717,143300,4363.55,4364.8,4362.8,4364.45
20090717,143400,4364.15,4366,4363.25,4364
20090717,143500,4364.25,4367.3,4363.95,4366.55
20090717,143600,4366.8,4367.7,4363.75,4363.95
20090717,143700,4363.25,4365.55,4363.25,4365.4
20090717,143800,4365.2,4366.3,4364.35,4365.55
20090717,143900,4365.9,4365.9,4359.5,4362.95
20090717,144000,4362.3,4363.3,4361.7,4362
20090717,144100,4361.6,4362.9,4358.6,4358.8
20090717,144200,4358.65,4358.65,4354.25,4357.45
20090717,144300,4357.65,4360.05,4357.4,4359.7
20090717,144400,4359.4,4360.2,4357.05,4357.45
20090717,144500,4357,4360.15,4357,4359.65
20090717,144600,4359.75,4360.1,4356.2,4356.2
20090717,144700,4356.35,4358.4,4355.75,4357.85
20090717,144800,4357.65,4360.05,4357.6,4359.9
20090717,144900,4360.05,4362.5,4359.15,4361.75
20090717,145000,4361.6,4362.55,4360.55,4361.9
20090717,145100,4361.55,4362.4,4357.15,4357.15
20090717,145200,4357.1,4357.1,4352.9,4354.7
20090717,145300,4354.8,4358.55,4353.25,4358.3
20090717,145400,4358.25,4359.85,4357.7,4357.7
20090717,145500,4358.25,4358.45,4356.05,4357.25
20090717,145600,4357.35,4357.75,4346.1,4346.5
20090717,145700,4347,4347.7,4346,4347.15
20090717,145800,4347.1,4351.9,4347.1,4350.75
20090717,145900,4350.85,4351.85,4350.05,4350.55
20090717,150000,4350.55,4350.55,4347.6,4347.6
20090717,150100,4347.85,4347.85,4342.85,4344.25
20090717,150200,4344.25,4348.45,4343.65,4348.45
20090717,150300,4347.95,4350.15,4347.1,4350.15
20090717,150400,4350.05,4352,4348.8,4351.9
20090717,150500,4351.4,4357.4,4350.6,4357.4
20090717,150600,4357.2,4360.45,4357.2,4359.7
20090717,150700,4360.2,4363.1,4359.95,4362.7
20090717,150800,4363.1,4364.8,4362.7,4364.15
20090717,150900,4363.55,4371.65,4363.55,4371.65
20090717,151000,4373.15,4378,4373.15,4375.4
20090717,151100,4374.75,4375.9,4373.3,4375.45
20090717,151200,4375.85,4378.1,4375.55,4376.2
20090717,151300,4375.65,4375.65,4372,4372.25
20090717,151400,4372.15,4373.7,4369.85,4369.85
20090717,151500,4370.75,4372.65,4368.8,4372.55
20090717,151600,4372.05,4372.05,4368.65,4370.2
20090717,151700,4370.2,4375.25,4369.95,4375.25
20090717,151800,4375.15,4380.85,4374.8,4379.95
20090717,151900,4379.95,4385.05,4378.8,4384.8
20090717,152000,4385.4,4387.25,4385.4,4386.95
20090717,152100,4387.2,4387.7,4384.45,4385.6
20090717,152200,4384.5,4384.6,4380.7,4383.15
20090717,152300,4383.1,4383.4,4380.6,4381.3
20090717,152400,4381.25,4381.85,4380,4381
20090717,152500,4380.5,4382.2,4379.4,4380.25
20090717,152600,4381,4382.2,4379.85,4381.4
20090717,152700,4382.1,4385.65,4382.1,4385.25
20090717,152800,4384.9,4387.35,4383.9,4386.9
20090717,152900,4386.35,4389.1,4386.35,4388.85
20090717,153000,4389.55,4390,4386.85,4386.85
20090717,153100,4387.1,4388.75,4387.1,4388.75
20090717,153200,4388.75,4388.75,4374.95,4374.95
end of data