Nifty Intraday (Week) Data - 29 Jun 2009 to 03 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 29 May 2009 to 03 Jul 2009 :

csv format with headers ----->>>>>
date,time,open,high,low,close
from :
20090629,095600,4376.3,4397.65,4376.3,4384.95
20090629,095700,4386.65,4390.8,4384.85,4389.4
20090629,095800,4388.55,4393.1,4387.05,4390.9
20090629,095900,4391.45,4392.75,4388.9,4390.35
20090629,100000,4389.5,4389.5,4380,4380
20090629,100100,4379.4,4379.65,4372.7,4373.1
20090629,100200,4372.85,4373.85,4372.05,4373.05
20090629,100300,4373.25,4373.25,4369.2,4370.1
20090629,100400,4369.25,4369.55,4365,4365.5
20090629,100500,4365.45,4368.85,4365.3,4366.45
20090629,100600,4365.6,4366.25,4362.1,4363.35
20090629,100700,4363.6,4365.05,4362.45,4362.45
20090629,100800,4362.15,4365.9,4362.15,4364.1
20090629,100900,4364.95,4370.1,4364.75,4370.1
20090629,101000,4370.8,4374.85,4370.8,4373.1
20090629,101100,4374.1,4374.45,4372.65,4373
20090629,101200,4372.65,4373.85,4372.4,4372.4
20090629,101300,4372.4,4372.4,4367.45,4367.65
20090629,101400,4367.5,4368.65,4366.8,4368.5
20090629,101500,4369.2,4374.05,4368.95,4374.05
20090629,101600,4373.65,4375.3,4373.05,4375.3
20090629,101700,4375.2,4377.3,4373.5,4376.9
20090629,101800,4377.15,4379,4377.1,4377.9
20090629,101900,4378.55,4379.05,4377.2,4377.25
20090629,102000,4376.7,4378.15,4375.8,4376.05
20090629,102100,4375.5,4375.5,4370.7,4371.75
20090629,102200,4372,4373.45,4371.45,4373.45
20090629,102300,4373.6,4377.75,4373.45,4377.75
20090629,102400,4377.8,4381.7,4377.8,4380.25
20090629,102500,4379.3,4379.3,4372.9,4372.9
20090629,102600,4373.4,4375.3,4371.35,4373.1
20090629,102700,4373.95,4375.45,4372.15,4372.15
20090629,102800,4372.4,4372.5,4362.3,4362.3
20090629,102900,4363.05,4363.7,4360.65,4362.85
20090629,103000,4362.85,4363,4359.05,4362.05
20090629,103100,4362.5,4364.85,4362.5,4364.85
20090629,103200,4364.6,4366.35,4364.5,4365.5
20090629,103300,4365.65,4368.95,4363.4,4368.75
20090629,103400,4369.2,4369.55,4365.25,4365.8
20090629,103500,4366.4,4366.4,4361.25,4362.1
20090629,103600,4362.85,4364.65,4362.85,4364.65
20090629,103700,4364.8,4366.75,4364.8,4364.8
20090629,103800,4361.9,4363.8,4361.45,4362.3
20090629,103900,4363.15,4363.15,4359.05,4359.45
20090629,104000,4359.8,4361.55,4358.9,4361.5
20090629,104100,4361.75,4363.8,4361.45,4363.45
20090629,104200,4363.2,4364.05,4360.55,4360.55
20090629,104300,4360.8,4362.5,4360.8,4362.25
20090629,104400,4361.9,4362.25,4358.45,4359.75
20090629,104500,4359.75,4365.3,4359.75,4365.3
20090629,104600,4364.5,4366.5,4364.5,4365.35
20090629,104700,4365.3,4369.45,4365.3,4369.45
20090629,104800,4368.25,4368.7,4367.5,4368.7
20090629,104900,4368.1,4372.25,4368.1,4371.75
20090629,105000,4372,4372.3,4367.85,4368.15
20090629,105100,4368.25,4369.45,4367.3,4369.25
20090629,105200,4369.3,4370.45,4368.7,4369.15
20090629,105300,4369.75,4370.3,4363.85,4363.95
20090629,105400,4364.45,4364.45,4353,4353.95
20090629,105500,4354.55,4354.55,4351.45,4353.95
20090629,105600,4354.1,4355.85,4353.6,4355.15
20090629,105700,4354.45,4354.45,4352.15,4353.2
20090629,105800,4353.65,4355.9,4353.65,4355.4
20090629,105900,4355.85,4357.1,4355.85,4356.75
20090629,110000,4356.75,4358.55,4356.5,4358.55
20090629,110100,4358.45,4360.5,4357.85,4360.5
20090629,110200,4360.15,4361.4,4360,4361.35
20090629,110300,4360.8,4362.75,4359.75,4362.55
20090629,110400,4362.6,4364.3,4362.45,4364.2
20090629,110500,4364.1,4365.3,4363.95,4364.7
20090629,110600,4364.55,4365.9,4364.55,4365.25
20090629,110700,4365.25,4365.5,4364.05,4364.85
20090629,110800,4364.7,4366.05,4364.2,4364.2
20090629,110900,4364.5,4364.85,4363.85,4364.1
20090629,111000,4363.85,4364.1,4361.7,4362.2
20090629,111100,4362.05,4362.85,4359.5,4359.55
20090629,111200,4359.8,4360.2,4359,4359.65
20090629,111300,4359.75,4362.5,4359.75,4362.5
20090629,111400,4362.3,4362.85,4361.55,4361.85
20090629,111500,4361.9,4364.95,4361.45,4364.95
20090629,111600,4364.75,4366.3,4364.6,4366.05
20090629,111700,4366.25,4367.8,4365.9,4367.8
20090629,111800,4367.6,4369,4367.6,4368.65
20090629,111900,4368.3,4369.7,4367.85,4369.25
20090629,112000,4369.6,4372.05,4369.6,4372.05
20090629,112100,4372.35,4372.7,4370.95,4370.95
20090629,112200,4370.55,4370.65,4365.65,4366.75
20090629,112300,4366.35,4369.65,4366.35,4369.65
20090629,112400,4369.75,4370.75,4369.65,4370.3
20090629,112500,4370.5,4372.6,4370.45,4372.6
20090629,112600,4373,4374.2,4372.75,4372.8
20090629,112700,4373.25,4373.3,4371.9,4371.9
20090629,112800,4372.35,4372.5,4368.95,4368.95
20090629,112900,4369.7,4369.7,4367.7,4368.75
20090629,113000,4368.85,4370.75,4368.5,4369.25
20090629,113100,4369.6,4370.2,4368.1,4370.2
20090629,113200,4370.1,4372.4,4370.1,4372.2
20090629,113300,4372.1,4372.25,4367.25,4367.55
20090629,113400,4367.9,4368.85,4367.5,4368
20090629,113500,4368.25,4371,4367.8,4371
20090629,113600,4371.15,4373,4371.15,4372.25
20090629,113700,4372.1,4374.05,4372.1,4374.05
20090629,113800,4374.25,4375.65,4373.95,4375.65
20090629,113900,4375.6,4379.7,4375.6,4379.4
20090629,114000,4379.25,4382.8,4379.25,4382.8
20090629,114100,4383.15,4385.2,4383.05,4383.75
20090629,114200,4384.55,4384.55,4382.6,4383.6
20090629,114300,4383.6,4384.45,4383.25,4384.4
20090629,114400,4384.95,4386.75,4384.95,4386.35
20090629,114500,4385.65,4388.75,4385.6,4388.05
20090629,114600,4388.25,4388.25,4386.9,4386.9
20090629,114700,4386.9,4387.5,4386.4,4387.5
20090629,114800,4387.6,4387.6,4386.15,4386.15
20090629,114900,4386.6,4386.6,4384,4384.35
20090629,115000,4384.45,4387.05,4384.45,4387.05
20090629,115100,4387.3,4394,4387.3,4393.95
20090629,115200,4394.4,4395.7,4394.4,4395.7
20090629,115300,4395.6,4396,4394.05,4395.9
20090629,115400,4396.05,4398.85,4396.05,4397.8
20090629,115500,4397.85,4398.25,4396.55,4397.15
20090629,115600,4397.1,4397.1,4392.85,4392.85
20090629,115700,4393.25,4394.1,4392.65,4393.85
20090629,115800,4394,4394.35,4392.3,4392.3
20090629,115900,4392.85,4393.15,4391.9,4392.7
20090629,120000,4392.5,4395.05,4392.35,4395.05
20090629,120100,4395.1,4396.5,4394.6,4396.35
20090629,120200,4396.15,4396.15,4395.15,4395.5
20090629,120300,4395.5,4395.75,4394.3,4394.45
20090629,120400,4394.75,4394.85,4393.45,4393.7
20090629,120500,4394.3,4396.65,4394.2,4395.75
20090629,120600,4395.75,4395.75,4391.4,4391.45
20090629,120700,4391.4,4391.4,4387.6,4387.6
20090629,120800,4387.6,4388.25,4386.75,4387.1
20090629,120900,4387.1,4390.7,4387.1,4390.65
20090629,121000,4390.45,4392.55,4390.4,4391.9
20090629,121100,4391.45,4392.85,4390.95,4392.25
20090629,121200,4392.25,4392.75,4391.3,4391.3
20090629,121300,4391.7,4393.55,4389.8,4390
20090629,121400,4390.2,4390.2,4387.5,4387.55
20090629,121500,4387.7,4390.8,4387.7,4390.6
20090629,121600,4390.35,4394.6,4390.35,4394.6
20090629,121700,4394.8,4408.15,4394.8,4408.15
20090629,121800,4408.3,4411.85,4408.3,4410.45
20090629,121900,4411.05,4412.3,4408.6,4412.3
20090629,122000,4412.45,4416.85,4412.25,4414.15
20090629,122100,4414.2,4414.9,4411.1,4411.3
20090629,122200,4412.05,4413.7,4410.9,4412.7
20090629,122300,4412.45,4412.45,4410.55,4411.35
20090629,122400,4411.8,4411.85,4410.95,4411.6
20090629,122500,4411.6,4411.9,4410.65,4411.35
20090629,122600,4411.25,4413.45,4410.8,4412.95
20090629,122700,4412.8,4415.05,4412.35,4415.05
20090629,122800,4414.95,4417.7,4414.95,4416.8
20090629,122900,4416.3,4417.1,4416,4416.55
20090629,123000,4416.85,4416.85,4415.35,4416.1
20090629,123100,4415.4,4415.9,4410.55,4410.55
20090629,123200,4410.75,4413.4,4410.5,4412.7
20090629,123300,4412.9,4413.1,4411.15,4412.1
20090629,123400,4412.15,4413.15,4412,4412
20090629,123500,4411.8,4412.45,4409.9,4409.9
20090629,123600,4409.65,4410.1,4406.8,4407.6
20090629,123700,4407.8,4411,4407.5,4410.35
20090629,123800,4411.15,4411.15,4409.65,4409.65
20090629,123900,4410.2,4415.65,4410,4415.65
20090629,124000,4416.25,4419.85,4415.75,4419
20090629,124100,4418.7,4422.3,4418.7,4421.3
20090629,124200,4421.75,4422.35,4420,4420.05
20090629,124300,4420.05,4420.05,4415,4415.1
20090629,124400,4414.75,4416.95,4413.95,4416.95
20090629,124500,4417,4420.7,4417,4420.35
20090629,124600,4419.75,4420.7,4418.15,4419.1
20090629,124700,4419.55,4419.95,4418.75,4419.4
20090629,124800,4419.7,4420.6,4412.5,4412.5
20090629,124900,4413.05,4413.9,4411.05,4411.15
20090629,125000,4411.05,4411.05,4409.15,4410.55
20090629,125100,4410.45,4413.6,4409.55,4413.1
20090629,125200,4413.65,4415,4413.25,4414.4
20090629,125300,4414.45,4415.75,4414.45,4415.7
20090629,125400,4416,4417.35,4415.8,4417.35
20090629,125500,4417.45,4418.45,4417.2,4417.9
20090629,125600,4417.65,4420,4416.05,4420
20090629,125700,4420.05,4420.85,4419.15,4420
20090629,125800,4419.45,4419.5,4416.4,4416.4
20090629,125900,4416.8,4417.35,4416.4,4416.4
20090629,130000,4416.5,4416.5,4415.2,4415.7
20090629,130100,4415.4,4419.35,4415.4,4419.15
20090629,130200,4419.85,4419.85,4418.5,4419.2
20090629,130300,4419.65,4419.65,4417.6,4418.25
20090629,130400,4418.35,4418.95,4417.75,4418.4
20090629,130500,4418.6,4421.35,4418.6,4419.9
20090629,130600,4419.75,4420.25,4418.9,4419.45
20090629,130700,4419.65,4419.8,4416.7,4416.7
20090629,130800,4416.8,4416.8,4414.25,4414.25
20090629,130900,4414.5,4415,4414.2,4414.2
20090629,131000,4414.15,4414.25,4412.15,4412.4
20090629,131100,4412.1,4413.75,4410.8,4413.55
20090629,131200,4413.4,4419.45,4413.25,4419.45
20090629,131300,4419.95,4421.3,4419.25,4421.3
20090629,131400,4421.75,4422.6,4421.7,4422.15
20090629,131500,4422.3,4423.1,4422.25,4423.1
20090629,131600,4423.2,4423.85,4421.6,4421.6
20090629,131700,4421.95,4423.15,4421.55,4422.75
20090629,131800,4422.4,4422.75,4420.1,4420.15
20090629,131900,4419.65,4420.9,4419.65,4420.65
20090629,132000,4420.7,4423.15,4420.6,4422.8
20090629,132100,4422.8,4422.8,4420.15,4420.75
20090629,132200,4420.4,4420.45,4413.05,4413.4
20090629,132300,4413.75,4415.3,4413.05,4413.7
20090629,132400,4413.85,4415.65,4412.6,4415.65
20090629,132500,4416.2,4417.15,4415.65,4416.65
20090629,132600,4416.4,4416.7,4415.2,4415.5
20090629,132700,4415.45,4416.65,4414.4,4415.95
20090629,132800,4415.95,4415.95,4412.85,4412.85
20090629,132900,4413.15,4413.15,4409.85,4410
20090629,133000,4410.05,4410.05,4407.85,4409.2
20090629,133100,4409.15,4415.1,4409.15,4414.85
20090629,133200,4414.85,4414.9,4413.55,4413.6
20090629,133300,4413.65,4414.25,4413.15,4413.25
20090629,133400,4413.45,4413.65,4412.75,4412.75
20090629,133500,4412.95,4412.95,4409.4,4410
20090629,133600,4410.35,4410.85,4408.95,4408.95
20090629,133700,4408.25,4408.25,4403.65,4403.7
20090629,133800,4403.75,4405.9,4403.4,4403.4
20090629,133900,4404.15,4406.35,4403.65,4405.8
20090629,134000,4405.6,4407.5,4405.45,4407.5
20090629,134100,4407.4,4411.2,4407.4,4410.15
20090629,134200,4410.05,4411,4409.5,4410.7
20090629,134300,4410.9,4410.9,4409.75,4410.1
20090629,134400,4410.2,4411.1,4409.9,4410.7
20090629,134500,4410.8,4411.25,4408.15,4411.25
20090629,134600,4411.7,4415.3,4411.5,4415.05
20090629,134700,4415.2,4416.85,4413.85,4416.15
20090629,134800,4416.05,4419.5,4416.05,4418.8
20090629,134900,4419.8,4428.3,4419.8,4428.3
20090629,135000,4428.7,4431.6,4428.25,4428.25
20090629,135100,4428.55,4431.85,4427.9,4431.4
20090629,135200,4431.6,4431.6,4429.25,4430.7
20090629,135300,4430.75,4431.3,4427.7,4427.75
20090629,135400,4426.95,4427.3,4424.6,4427.3
20090629,135500,4428,4428.3,4426.65,4426.65
20090629,135600,4426.85,4427.75,4425.8,4427.6
20090629,135700,4427.15,4427.15,4424.65,4425.7
20090629,135800,4425.85,4430.45,4425.85,4428.65
20090629,135900,4428.75,4429.45,4427.8,4428.8
20090629,140000,4429,4429.55,4427.7,4428.05
20090629,140100,4428,4428.05,4425.55,4425.75
20090629,140200,4425.9,4427.95,4425.35,4427.95
20090629,140300,4428.05,4430.85,4427.7,4430.85
20090629,140400,4430.75,4430.95,4429.1,4429.75
20090629,140500,4429.75,4431.3,4429.2,4431.1
20090629,140600,4431.5,4433.65,4431.3,4433.05
20090629,140700,4433.1,4433.15,4431.55,4432.3
20090629,140800,4431.8,4431.8,4428.95,4428.95
20090629,140900,4429,4429.55,4428.3,4429.05
20090629,141000,4429.05,4431.05,4428.95,4429.75
20090629,141100,4429.55,4429.65,4427.35,4427.5
20090629,141200,4427.45,4427.45,4424,4424.3
20090629,141300,4425.1,4425.7,4424.25,4425.35
20090629,141400,4425.75,4429.3,4425.75,4429.3
20090629,141500,4428.85,4429.3,4427.25,4427.45
20090629,141600,4427.55,4428.45,4427.2,4427.75
20090629,141700,4427.25,4427.45,4425,4425.7
20090629,141800,4425.2,4425.75,4424.05,4424.1
20090629,141900,4424.6,4428.1,4424.6,4427.3
20090629,142000,4427.35,4430.15,4427.1,4429.85
20090629,142100,4429.25,4429.75,4428.25,4428.95
20090629,142200,4429,4429.4,4427.3,4427.75
20090629,142300,4427.7,4427.7,4424.15,4424.3
20090629,142400,4424.2,4424.3,4422.4,4424.05
20090629,142500,4424,4424.6,4421.45,4421.45
20090629,142600,4421.4,4421.4,4418.65,4420.15
20090629,142700,4420.8,4422.1,4419.35,4422.05
20090629,142800,4422.35,4426.35,4420.8,4426.35
20090629,142900,4425.9,4430.1,4425.55,4429.55
20090629,143000,4429.2,4429.45,4427.1,4427.1
20090629,143100,4427.4,4431.9,4427.25,4431.35
20090629,143200,4432,4432.7,4431.6,4432.45
20090629,143300,4432.3,4435.25,4432.15,4435.25
20090629,143400,4435.2,4436.1,4433.1,4433.1
20090629,143500,4432.8,4433.95,4431.9,4433.7
20090629,143600,4434.05,4434.5,4433.35,4434.3
20090629,143700,4434.35,4434.4,4432.75,4432.75
20090629,143800,4432.4,4432.4,4430.55,4431.25
20090629,143900,4431.25,4433.45,4431.25,4433.45
20090629,144000,4433.5,4435.2,4433.4,4434.35
20090629,144100,4434.6,4436.75,4434.05,4436.45
20090629,144200,4436.55,4438.55,4436.45,4437.7
20090629,144300,4437.65,4439.6,4437.65,4439.6
20090629,144400,4439.35,4439.35,4437.5,4438.3
20090629,144500,4438.45,4438.45,4435.7,4435.9
20090629,144600,4435.8,4436,4433.75,4434.3
20090629,144700,4434.35,4434.35,4418,4419.2
20090629,144800,4418.75,4424.45,4418.7,4424.05
20090629,144900,4423.95,4425.5,4422.65,4423
20090629,145000,4423.25,4428.7,4422.85,4427.25
20090629,145100,4427.35,4427.35,4424.55,4424.55
20090629,145200,4424.4,4424.4,4420.75,4422.45
20090629,145300,4421.9,4423.3,4420.9,4421.15
20090629,145400,4420.7,4425.1,4420.55,4424.5
20090629,145500,4424.8,4426.05,4423.15,4423.3
20090629,145600,4422.9,4423.25,4412.45,4412.75
20090629,145700,4412.85,4416.2,4412.85,4415.4
20090629,145800,4415.3,4418.35,4415.3,4418
20090629,145900,4418.45,4419.35,4416.35,4417.05
20090629,150000,4417.65,4419.9,4416.7,4417.55
20090629,150100,4417.2,4417.7,4413.6,4413.6
20090629,150200,4414,4414.1,4401.45,4401.45
20090629,150300,4401.8,4404.75,4401.8,4403.15
20090629,150400,4403.45,4403.5,4399.2,4399.2
20090629,150500,4399,4399.6,4391.4,4391.4
20090629,150600,4391,4396.45,4390.7,4394.95
20090629,150700,4395,4397.85,4391.6,4391.6
20090629,150800,4390.05,4392.4,4389.4,4391.5
20090629,150900,4391,4392,4388.1,4388.1
20090629,151000,4387.05,4388.25,4386.3,4387.2
20090629,151100,4388,4393.45,4388,4393.35
20090629,151200,4393.15,4395.45,4391.65,4394.1
20090629,151300,4394.3,4395.35,4393,4395.15
20090629,151400,4394.65,4395.25,4391.65,4392.3
20090629,151500,4391.55,4393.3,4390.7,4390.7
20090629,151600,4389.75,4391.4,4387.85,4391.35
20090629,151700,4391.8,4395.35,4391.8,4393.8
20090629,151800,4394.05,4394.55,4390.8,4391.2
20090629,151900,4391.4,4392.2,4389.85,4390.1
20090629,152000,4389.65,4389.95,4386.85,4386.85
20090629,152100,4386.55,4386.55,4380.25,4380.25
20090629,152200,4380.1,4381,4377.45,4377.85
20090629,152300,4378.5,4379.25,4376.05,4379.25
20090629,152400,4379.4,4383.55,4379.05,4383.45
20090629,152500,4380.7,4383.9,4380.4,4383.8
20090629,152600,4383.3,4383.55,4381.1,4382.25
20090629,152700,4381.1,4384.5,4380.95,4383.65
20090629,152800,4383.6,4387.05,4383.6,4386.6
20090629,152900,4386.35,4388.55,4386.05,4387.9
20090629,153000,4387.55,4388.95,4387.3,4387.6
20090629,153100,4387.55,4387.55,4386.5,4386.9
20090629,153200,4386.9,4390.95,4386.9,4390.95
20090630,095600,4390.95,4425.35,4390.95,4420.6
20090630,095700,4420.75,4420.75,4415.25,4415.25
20090630,095800,4415,4417.85,4412.45,4414
20090630,095900,4414.25,4418.8,4410.85,4418.8
20090630,100000,4418.35,4421.35,4417.95,4418.4
20090630,100100,4417.8,4417.8,4412.5,4412.5
20090630,100200,4413.6,4418.75,4413.2,4416.1
20090630,100300,4416.05,4418.65,4415.6,4418.45
20090630,100400,4418.95,4422.85,4418.95,4421.05
20090630,100500,4421.7,4421.7,4411.95,4412.3
20090630,100600,4411.35,4413.8,4409.85,4410.1
20090630,100700,4409.7,4413.8,4409.5,4413.65
20090630,100800,4413.7,4416.85,4413.7,4416.1
20090630,100900,4416.05,4418.15,4415.35,4418.15
20090630,101000,4418.55,4419.95,4418.55,4418.9
20090630,101100,4418.75,4419.65,4412.6,4412.65
20090630,101200,4411.65,4411.65,4405.3,4407
20090630,101300,4406.65,4409.5,4405.8,4405.8
20090630,101400,4405.65,4405.65,4401.55,4401.6
20090630,101500,4401.65,4403.35,4397.7,4397.7
20090630,101600,4396.75,4396.75,4393.35,4395.6
20090630,101700,4395.25,4402.25,4395,4402.25
20090630,101800,4402.75,4404.05,4396.95,4397.75
20090630,101900,4397.6,4399.9,4395.95,4395.95
20090630,102000,4396.3,4396.3,4392.35,4392.35
20090630,102100,4392.2,4395.05,4391.25,4393.9
20090630,102200,4394.85,4398.1,4394.15,4398.1
20090630,102300,4398.15,4398.55,4396.85,4396.85
20090630,102400,4397.3,4400.05,4397.05,4400.05
20090630,102500,4400.4,4402.3,4399.3,4400.3
20090630,102600,4400.1,4402.8,4399.7,4402.8
20090630,102700,4402.65,4405.35,4402.5,4405.35
20090630,102800,4405.45,4405.45,4398.65,4398.65
20090630,102900,4398.25,4399,4393.4,4393.4
20090630,103000,4394.1,4394.1,4384.45,4387.85
20090630,103100,4388.8,4392.8,4386.8,4392.8
20090630,103200,4392.45,4395.7,4391.4,4395.7
20090630,103300,4395.5,4398.25,4395.5,4397
20090630,103400,4397.3,4398.05,4395.7,4397.6
20090630,103500,4398.1,4399.1,4395.8,4398.05
20090630,103600,4398.65,4402.95,4398.65,4402.95
20090630,103700,4402.75,4409,4402.75,4409
20090630,103800,4408.55,4408.7,4406.25,4406.25
20090630,103900,4406.15,4407.15,4404.85,4407.15
20090630,104000,4407.6,4409.2,4406.3,4406.55
20090630,104100,4405.9,4407.35,4404.85,4405.05
20090630,104200,4405.4,4406.7,4404.95,4405.95
20090630,104300,4405.9,4406.45,4398.7,4400
20090630,104400,4400,4400.75,4399.2,4400.4
20090630,104500,4400.45,4403.05,4399.85,4402.4
20090630,104600,4401.85,4401.95,4399.55,4399.8
20090630,104700,4399.8,4399.8,4394.4,4395.05
20090630,104800,4394.85,4395.15,4393.2,4393.75
20090630,104900,4394.05,4394.05,4382.65,4382.65
20090630,105000,4383.4,4386.7,4381.65,4386.6
20090630,105100,4386.25,4387.9,4385.7,4385.7
20090630,105200,4386,4386.6,4384.3,4384.3
20090630,105300,4384.75,4387.95,4384,4387.95
20090630,105400,4387.85,4390.2,4387.15,4390.2
20090630,105500,4390.2,4392.2,4390.05,4391.55
20090630,105600,4392.05,4395.2,4391.8,4395.15
20090630,105700,4396.05,4396.05,4390.7,4392.9
20090630,105800,4392.85,4394.8,4392.85,4393.5
20090630,105900,4393.6,4393.65,4388.25,4388.25
20090630,110000,4387.95,4387.95,4384.1,4384.2
20090630,110100,4384.5,4384.8,4380.3,4380.3
20090630,110200,4380.35,4380.85,4375.4,4375.4
20090630,110300,4375.25,4377.9,4375.2,4376.9
20090630,110400,4377.1,4379.8,4377.1,4377.45
20090630,110500,4376.4,4376.55,4369.7,4372.3
20090630,110600,4372,4374.15,4370.15,4372.15
20090630,110700,4372.15,4375.75,4372.15,4374.6
20090630,110800,4374.15,4374.15,4368.5,4371.4
20090630,110900,4371.05,4374.7,4370.75,4374.4
20090630,111000,4374.5,4375.9,4372.4,4375.6
20090630,111100,4375.55,4377.15,4373.35,4376.55
20090630,111200,4376.35,4376.7,4371.35,4371.35
20090630,111300,4370.9,4372.55,4360.3,4360.3
20090630,111400,4360.4,4360.95,4358.6,4359.85
20090630,111500,4359.4,4361.25,4358.2,4361.25
20090630,111600,4361.25,4364.4,4360.95,4364.4
20090630,111700,4364.55,4366.8,4362.2,4364.65
20090630,111800,4365.05,4365.6,4360.5,4362
20090630,111900,4361.6,4361.65,4356.85,4358
20090630,112000,4358.9,4361.65,4357.45,4361.65
20090630,112100,4361.9,4364.4,4360.95,4363.75
20090630,112200,4364.05,4365.15,4362.05,4365.15
20090630,112300,4365.05,4366.1,4363.65,4365.4
20090630,112400,4365.6,4367.85,4363.7,4367.85
20090630,112500,4368.15,4370.85,4366.6,4370.85
20090630,112600,4370.4,4371.7,4364.5,4365.45
20090630,112700,4365.25,4365.25,4356.75,4357.8
20090630,112800,4357.45,4357.45,4353.85,4356.15
20090630,112900,4356.35,4360.45,4356.25,4360.4
20090630,113000,4360.85,4361.7,4359.85,4361.7
20090630,113100,4361.55,4361.95,4354.95,4358.65
20090630,113200,4358.75,4363.05,4358.35,4363.05
20090630,113300,4362.9,4366.25,4362.45,4366.2
20090630,113400,4366.5,4367.95,4366.45,4366.45
20090630,113500,4366.45,4367,4363.6,4364.3
20090630,113600,4364.5,4364.5,4362.9,4363.35
20090630,113700,4363,4364,4360.3,4361.65
20090630,113800,4361.7,4362.75,4359.55,4360.25
20090630,113900,4360.35,4360.35,4357.45,4359
20090630,114000,4358.95,4358.95,4357.6,4358.55
20090630,114100,4358.85,4366.25,4358.85,4366.15
20090630,114200,4366.35,4366.35,4364.25,4365.55
20090630,114300,4365.55,4366.3,4364.35,4365.65
20090630,114400,4366.4,4367.1,4364.85,4365.95
20090630,114500,4363.6,4365.7,4359.7,4360.2
20090630,114600,4360.2,4363.15,4359.85,4361.05
20090630,114700,4361.15,4365.7,4360.75,4364.3
20090630,114800,4364.15,4367.75,4364,4367.75
20090630,114900,4367.9,4369.7,4366.75,4369.7
20090630,115000,4369.95,4375.1,4369.45,4374.4
20090630,115100,4373.95,4375.3,4373.3,4375.3
20090630,115200,4375.65,4376.25,4372.6,4374.25
20090630,115300,4373.4,4374.2,4371.2,4374.2
20090630,115400,4374.6,4379.6,4374.4,4379.1
20090630,115500,4379.4,4379.9,4377.3,4377.9
20090630,115600,4378.3,4382.7,4378.3,4382.45
20090630,115700,4382.15,4382.3,4376.45,4376.5
20090630,115800,4376.85,4377.1,4374.1,4374.1
20090630,115900,4373.85,4373.9,4372.35,4373.8
20090630,120000,4373.75,4373.75,4372.05,4373.45
20090630,120100,4373.35,4377.8,4373.2,4377.6
20090630,120200,4377.75,4379.1,4377.65,4378.8
20090630,120300,4378.1,4379.25,4377.9,4378.85
20090630,120400,4379,4379.7,4378.4,4379.1
20090630,120500,4379.2,4379.35,4376,4376.25
20090630,120600,4376.15,4376.7,4373.85,4373.9
20090630,120700,4374.25,4374.25,4368.55,4369.55
20090630,120800,4369.75,4370.45,4361.8,4361.8
20090630,120900,4362.45,4364.55,4361.65,4364.2
20090630,121000,4365.05,4367.55,4363.05,4367
20090630,121100,4367.1,4368.05,4364.3,4364.3
20090630,121200,4364.25,4365.05,4363,4363.05
20090630,121300,4362.85,4363.9,4360.55,4361.85
20090630,121400,4361.5,4365.95,4360.75,4365.7
20090630,121500,4365.85,4367.1,4365.35,4367.05
20090630,121600,4366.95,4366.95,4356.25,4356.25
20090630,121700,4356.95,4357.65,4347.25,4347.25
20090630,121800,4347.45,4347.65,4346.1,4346.65
20090630,121900,4346.35,4346.35,4344.1,4344.1
20090630,122000,4344,4344.1,4341.4,4342.55
20090630,122100,4342.85,4347.3,4342.8,4347.3
20090630,122200,4347.8,4349.1,4347.25,4349
20090630,122300,4349.1,4349.1,4346.4,4347.9
20090630,122400,4347.25,4347.95,4345.55,4347.95
20090630,122500,4348.35,4351.45,4348.35,4351.35
20090630,122600,4351.35,4351.9,4349.75,4351.75
20090630,122700,4351.75,4351.8,4348.1,4348.1
20090630,122800,4347.6,4347.6,4342.35,4342.35
20090630,122900,4342.1,4342.25,4337.85,4338.05
20090630,123000,4338.15,4338.6,4336.1,4337.5
20090630,123100,4337.6,4338.15,4335.4,4337.45
20090630,123200,4337.05,4340.05,4337.05,4339
20090630,123300,4339.1,4340.25,4337.7,4340.25
20090630,123400,4339.8,4343.65,4339.8,4343.3
20090630,123500,4343.75,4344.7,4342.95,4344.3
20090630,123600,4344.15,4345.25,4343.75,4343.75
20090630,123700,4344.1,4344.15,4342.45,4342.45
20090630,123800,4342.25,4343.95,4341.85,4343.55
20090630,123900,4343.85,4345.6,4343.3,4345.2
20090630,124000,4345.35,4350.9,4345.35,4350.9
20090630,124100,4350.25,4351.85,4350.25,4351.45
20090630,124200,4351.35,4352.65,4350.85,4352.25
20090630,124300,4351.9,4351.9,4347.3,4347.3
20090630,124400,4347.5,4347.65,4345.4,4347.2
20090630,124500,4347.7,4347.7,4346.45,4347.2
20090630,124600,4347.7,4349.2,4347.65,4348.2
20090630,124700,4348.5,4348.5,4342.95,4342.95
20090630,124800,4342.7,4342.7,4340.3,4340.3
20090630,124900,4339.9,4339.9,4332.1,4332.1
20090630,125000,4332.5,4333.45,4331,4332.7
20090630,125100,4333,4337,4332.75,4336.65
20090630,125200,4336.15,4337.1,4335.45,4336.05
20090630,125300,4335.85,4336.5,4333.7,4333.7
20090630,125400,4333.2,4333.6,4331.5,4332.15
20090630,125500,4333.3,4336.4,4333.2,4335.6
20090630,125600,4335.65,4340.25,4334.95,4339.95
20090630,125700,4339.6,4343.5,4339.6,4342.65
20090630,125800,4342.55,4343.25,4341.75,4343.25
20090630,125900,4343.1,4344.8,4342.85,4343.6
20090630,130000,4343.55,4344.8,4342.8,4343.65
20090630,130100,4343.5,4343.5,4341.8,4342.4
20090630,130200,4342.25,4342.45,4336.45,4336.75
20090630,130300,4337.35,4337.35,4333.3,4334.6
20090630,130400,4335.6,4336.5,4332.75,4336.5
20090630,130500,4337.2,4337.95,4336.05,4336.05
20090630,130600,4335.5,4335.65,4326.35,4326.5
20090630,130700,4326.65,4326.65,4322.25,4322.25
20090630,130800,4321.7,4321.7,4320,4320.6
20090630,130900,4321.1,4329.8,4320.95,4329.8
20090630,131000,4330.05,4330.25,4328,4329.75
20090630,131100,4329.4,4330.05,4327.8,4328.25
20090630,131200,4328.3,4328.3,4324.45,4324.45
20090630,131300,4323.8,4324.75,4321.35,4324.55
20090630,131400,4324.05,4324.35,4322.35,4324.1
20090630,131500,4324.1,4330.1,4321.65,4330.1
20090630,131600,4330.1,4333.95,4329.95,4333.95
20090630,131700,4333.25,4335.7,4333.15,4334.9
20090630,131800,4335.15,4336.4,4333.95,4333.95
20090630,131900,4333.5,4333.5,4329.45,4329.55
20090630,132000,4329.95,4329.95,4322.3,4322.3
20090630,132100,4321.35,4323.85,4321.25,4321.95
20090630,132200,4322.3,4322.95,4318.45,4319.4
20090630,132300,4319.65,4319.65,4317.85,4318.15
20090630,132400,4317.85,4318.25,4315.8,4318.25
20090630,132500,4318.45,4320.9,4317.9,4320.9
20090630,132600,4320.85,4323.1,4320.65,4323.1
20090630,132700,4323.4,4324.9,4322.8,4324.9
20090630,132800,4324.8,4324.85,4323.45,4323.8
20090630,132900,4323.9,4325.4,4323.35,4325.25
20090630,133000,4325.15,4325.15,4322.75,4324.1
20090630,133100,4324.55,4328.45,4324.25,4328.3
20090630,133200,4327.95,4330,4326.8,4329.65
20090630,133300,4329.6,4331.55,4327.95,4328.1
20090630,133400,4327.9,4328.45,4326.45,4326.85
20090630,133500,4327.05,4327.6,4324.95,4325.55
20090630,133600,4325.65,4327.2,4325.15,4326.75
20090630,133700,4327.05,4327.05,4320.65,4320.65
20090630,133800,4320.7,4320.7,4313.9,4313.9
20090630,133900,4313.2,4317.15,4313,4316.55
20090630,134000,4317.05,4325.9,4316.4,4325.9
20090630,134100,4325.8,4328,4324.7,4327.35
20090630,134200,4327.3,4331.2,4326.75,4330.55
20090630,134300,4330.8,4330.8,4328.3,4328.7
20090630,134400,4328.75,4330.55,4327.3,4330.45
20090630,134500,4330.6,4337.4,4330.25,4337.4
20090630,134600,4337.3,4337.3,4334.6,4335.75
20090630,134700,4335.1,4335.6,4332.9,4332.9
20090630,134800,4332.85,4333.35,4331.55,4333.3
20090630,134900,4332.75,4333.1,4328.65,4328.65
20090630,135000,4328.25,4329.7,4326.2,4326.4
20090630,135100,4325.6,4326.2,4323.55,4324
20090630,135200,4323.8,4325.05,4321.55,4325.05
20090630,135300,4325,4325,4323.7,4324.1
20090630,135400,4324.5,4333,4324.15,4333
20090630,135500,4332.6,4332.6,4329.85,4330.85
20090630,135600,4330.2,4330.2,4327.85,4328.95
20090630,135700,4329.2,4330.15,4326.9,4326.9
20090630,135800,4325.45,4326.45,4323.8,4324.3
20090630,135900,4324.5,4324.8,4313.4,4314
20090630,140000,4314.4,4314.4,4310.05,4311.75
20090630,140100,4312,4313.35,4311.05,4311.5
20090630,140200,4311.7,4312.95,4309.15,4309.15
20090630,140300,4309.3,4310.4,4306.95,4310.4
20090630,140400,4310.1,4313.35,4309.7,4313.35
20090630,140500,4313.15,4315.4,4313.05,4313.5
20090630,140600,4313.15,4313.3,4306.85,4308.2
20090630,140700,4307.8,4309.05,4307.05,4308.65
20090630,140800,4308,4308.6,4305.95,4307.15
20090630,140900,4307.2,4312.3,4306.25,4311.85
20090630,141000,4311.95,4315.15,4311.85,4314.65
20090630,141100,4315.1,4317.35,4314.5,4316.05
20090630,141200,4316.05,4323.3,4316,4323.1
20090630,141300,4323.55,4324.8,4322.65,4324.5
20090630,141400,4324.35,4324.8,4322.9,4324.2
20090630,141500,4324.1,4324.55,4320.3,4320.3
20090630,141600,4319.95,4320.35,4318.7,4319.1
20090630,141700,4318.8,4320.8,4318.45,4320.8
20090630,141800,4320.5,4324,4317.4,4324
20090630,141900,4325.05,4326.2,4323.5,4323.5
20090630,142000,4323.9,4324.15,4320.7,4321.45
20090630,142100,4322.05,4322.65,4319.35,4321.45
20090630,142200,4321.55,4321.55,4317.35,4318.2
20090630,142300,4318.6,4321.25,4318.2,4320.75
20090630,142400,4320.25,4321.2,4317.65,4320.15
20090630,142500,4319.45,4319.45,4316.3,4317.2
20090630,142600,4317.4,4318.25,4317.3,4317.85
20090630,142700,4318.75,4320.35,4316.85,4317.85
20090630,142800,4317.45,4324.95,4316.35,4324.95
20090630,142900,4326.1,4330.8,4325.8,4330.5
20090630,143000,4330.95,4332.2,4327.35,4327.35
20090630,143100,4327.7,4327.7,4325.1,4325.6
20090630,143200,4325.3,4325.65,4317.8,4317.8
20090630,143300,4316.8,4317.2,4311.75,4311.75
20090630,143400,4310.8,4310.8,4303.9,4305.45
20090630,143500,4305.65,4306.95,4304.2,4304.2
20090630,143600,4303.6,4304.05,4302.75,4303.25
20090630,143700,4303.6,4303.6,4294.35,4294.35
20090630,143800,4294.5,4295.75,4292.9,4295.6
20090630,143900,4295.75,4295.85,4292.75,4295.25
20090630,144000,4295.4,4301,4295.4,4301
20090630,144100,4300.65,4300.8,4298.65,4298.65
20090630,144200,4297.65,4299.45,4296.9,4299
20090630,144300,4301.35,4301.35,4298.35,4298.55
20090630,144400,4298.7,4302.75,4298.25,4302.3
20090630,144500,4302.1,4305.1,4301.85,4303.75
20090630,144600,4303.95,4304.7,4303.3,4303.8
20090630,144700,4303.95,4303.95,4298.1,4298.1
20090630,144800,4296.6,4296.85,4295.15,4296.45
20090630,144900,4296.65,4297.8,4294.8,4296.65
20090630,145000,4296.25,4296.35,4290.3,4290.3
20090630,145100,4290.55,4293,4290.1,4293
20090630,145200,4294.6,4295.6,4293.25,4295.6
20090630,145300,4295,4295.05,4292.95,4293.45
20090630,145400,4293.3,4293.5,4285.7,4286.3
20090630,145500,4285.85,4286.45,4283.6,4285.5
20090630,145600,4285.4,4285.95,4282.15,4283.65
20090630,145700,4283.45,4287.1,4283.45,4286.45
20090630,145800,4286.4,4286.4,4282.65,4284.75
20090630,145900,4285,4287.5,4284.5,4286.9
20090630,150000,4286.9,4289.45,4286,4289.2
20090630,150100,4289,4290.1,4286.9,4288.8
20090630,150200,4287.7,4288.6,4285.2,4287.5
20090630,150300,4288.85,4292.3,4287.6,4291.95
20090630,150400,4291.1,4293.5,4291.1,4292.55
20090630,150500,4293.25,4295.25,4292.05,4292.9
20090630,150600,4293.25,4294.55,4290.65,4292.6
20090630,150700,4293.6,4295.05,4291.55,4293.6
20090630,150800,4294,4295.05,4288.15,4289.1
20090630,150900,4288.3,4289.15,4285.3,4285.95
20090630,151000,4285.9,4287.55,4281.15,4281.15
20090630,151100,4281.4,4281.95,4275.15,4276.5
20090630,151200,4276.15,4277.55,4269.65,4270.75
20090630,151300,4271.65,4272.9,4269.25,4269.55
20090630,151400,4269.05,4274.15,4268.65,4274.15
20090630,151500,4274.95,4277.55,4274.95,4277.55
20090630,151600,4278.25,4282.05,4278.05,4282.05
20090630,151700,4281.85,4288.45,4281.85,4288.05
20090630,151800,4287.85,4290.75,4286.65,4290.5
20090630,151900,4290.45,4293.25,4290.25,4293.2
20090630,152000,4293.1,4298.45,4292.55,4298.05
20090630,152100,4297.8,4299.95,4296.9,4296.9
20090630,152200,4296.55,4298,4293.6,4296.15
20090630,152300,4296.8,4301.45,4295.3,4301.25
20090630,152400,4302.3,4307.4,4300.35,4307
20090630,152500,4307.25,4308.9,4305.8,4305.8
20090630,152600,4305.3,4307.65,4303.2,4304.3
20090630,152700,4304.3,4304.3,4299.1,4300.15
20090630,152800,4299.1,4304.6,4297.8,4304.6
20090630,152900,4302.35,4305.5,4302.35,4304.5
20090630,153000,4305.05,4305.75,4303,4305.5
20090630,153100,4305.7,4305.85,4305.35,4305.85
20090630,153200,4305.85,4305.85,4291.1,4291.1
20090701,095600,4291.05,4315.8,4291.05,4312.35
20090701,095700,4311.8,4312.95,4305,4306.5
20090701,095800,4305.2,4313.95,4304.95,4312.4
20090701,095900,4312.85,4320.15,4312.85,4319.25
20090701,100000,4319.2,4319.4,4312.95,4312.95
20090701,100100,4313.15,4313.15,4307.7,4308
20090701,100200,4307.9,4307.9,4298.8,4298.8
20090701,100300,4298.05,4298.05,4289.95,4294.8
20090701,100400,4295.8,4298.5,4294,4294
20090701,100500,4294.5,4297.7,4293.8,4297.7
20090701,100600,4298.05,4307.55,4298.05,4307.55
20090701,100700,4307.25,4318.15,4307.25,4318.05
20090701,100800,4317.75,4322.1,4316.9,4322.1
20090701,100900,4322.8,4326.65,4322.65,4322.95
20090701,101000,4322.6,4325.35,4322.6,4324.45
20090701,101100,4323.25,4325.3,4322.25,4323.75
20090701,101200,4323.85,4323.85,4315.3,4315.9
20090701,101300,4315.6,4320.85,4315.6,4320.85
20090701,101400,4321.05,4330.3,4321.05,4329.3
20090701,101500,4329.25,4330.3,4328.2,4328.2
20090701,101600,4328.1,4329.7,4326.35,4327.15
20090701,101700,4326.95,4329.95,4326.6,4328.05
20090701,101800,4327.3,4327.4,4322.95,4322.95
20090701,101900,4322.6,4325.5,4321.7,4325.5
20090701,102000,4325.35,4325.35,4321.95,4323.05
20090701,102100,4323,4327.65,4323,4327.2
20090701,102200,4327.1,4334.3,4326.8,4334.05
20090701,102300,4334.15,4336.4,4334.15,4335.05
20090701,102400,4334.4,4334.9,4331.75,4332.95
20090701,102500,4333.2,4333.8,4325.95,4325.95
20090701,102600,4325.95,4328.05,4325.95,4327.75
20090701,102700,4327.3,4329.2,4327.15,4328
20090701,102800,4328.15,4328.15,4323.8,4325.2
20090701,102900,4325.55,4329.05,4324.85,4329.05
20090701,103000,4329.45,4329.9,4328,4328.3
20090701,103100,4327.9,4331.95,4327.9,4331.95
20090701,103200,4331.9,4333.2,4331.35,4331.65
20090701,103300,4331.7,4332.35,4328.75,4328.85
20090701,103400,4329,4329,4325.5,4325.5
20090701,103500,4325,4325.55,4320.05,4320.35
20090701,103600,4320.7,4323.95,4320.15,4323.8
20090701,103700,4323.7,4323.75,4318.4,4318.4
20090701,103800,4318.25,4318.65,4315,4316.9
20090701,103900,4316.8,4322.3,4316.8,4322.3
20090701,104000,4322.65,4322.65,4319.1,4319.25
20090701,104100,4319.05,4319.1,4313.65,4315.65
20090701,104200,4315.6,4320.35,4315.3,4319.75
20090701,104300,4319.95,4331.8,4319.45,4331.8
20090701,104400,4332.45,4333.4,4331.35,4332.35
20090701,104500,4332.85,4333.25,4330.55,4330.65
20090701,104600,4330.15,4333.65,4328.3,4333.65
20090701,104700,4332.85,4333.85,4332.05,4333.85
20090701,104800,4333.9,4337.55,4332.45,4337.4
20090701,104900,4337.5,4338.15,4336.9,4336.95
20090701,105000,4337.25,4337.25,4333.5,4335.1
20090701,105100,4335.55,4337.4,4334.75,4335.25
20090701,105200,4334.95,4335.65,4333.4,4334.65
20090701,105300,4336,4336.15,4331.55,4331.6
20090701,105400,4332.1,4332.1,4330.5,4330.75
20090701,105500,4330.85,4334,4330.4,4333.85
20090701,105600,4334.25,4337.9,4334.25,4336.5
20090701,105700,4335.85,4336.9,4335.1,4336.7
20090701,105800,4336.25,4336.25,4329.55,4329.65
20090701,105900,4329.7,4330.4,4328.6,4328.65
20090701,110000,4328.55,4328.95,4321.8,4321.8
20090701,110100,4321.75,4322.75,4315.2,4315.2
20090701,110200,4314.7,4314.9,4309.3,4311.35
20090701,110300,4311.65,4315.35,4311.55,4314
20090701,110400,4313.55,4313.55,4306.15,4306.15
20090701,110500,4305.8,4306.55,4296.35,4297.05
20090701,110600,4297.75,4303.85,4297.7,4303.85
20090701,110700,4304,4304.3,4299.35,4299.35
20090701,110800,4298.4,4298.4,4290.35,4292.75
20090701,110900,4292.55,4297.35,4292.55,4296.75
20090701,111000,4296.7,4299.75,4296.7,4298.45
20090701,111100,4298.35,4298.45,4282.2,4287.05
20090701,111200,4286.75,4288.45,4286,4288.45
20090701,111300,4289.2,4295.85,4288.85,4295.6
20090701,111400,4297.15,4298.45,4295.3,4295.3
20090701,111500,4294.85,4295.55,4292.25,4292.25
20090701,111600,4292.5,4292.5,4283.5,4286.35
20090701,111700,4286.95,4286.95,4281.6,4281.6
20090701,111800,4281.25,4285.65,4280.2,4283.3
20090701,111900,4283.45,4285.95,4283.3,4285.9
20090701,112000,4286.1,4286.75,4284.3,4284.55
20090701,112100,4284.65,4284.65,4280.6,4280.85
20090701,112200,4279.8,4279.8,4268.7,4268.7
20090701,112300,4267.45,4267.45,4263.65,4264.35
20090701,112400,4264.3,4269.4,4263.15,4268.7
20090701,112500,4268.35,4269.7,4266.85,4269
20090701,112600,4269,4272,4268.7,4268.7
20090701,112700,4268.1,4270.95,4268.1,4269.9
20090701,112800,4268.5,4269.35,4262.35,4262.35
20090701,112900,4261.95,4271.7,4261.95,4271.7
20090701,113000,4271.45,4273.65,4271.45,4273.65
20090701,113100,4273.7,4275.05,4272.25,4273
20090701,113200,4272.8,4273.45,4265.65,4265.65
20090701,113300,4265.1,4265.1,4259.65,4259.65
20090701,113400,4260.15,4260.9,4259.1,4259.8
20090701,113500,4260.7,4264.15,4259.5,4263.8
20090701,113600,4263.1,4267.7,4263.1,4266.7
20090701,113700,4266.15,4267.2,4263.75,4265.1
20090701,113800,4265.45,4265.45,4260,4261.9
20090701,113900,4262.1,4262.25,4255.4,4255.4
20090701,114000,4254.55,4255.9,4253.75,4253.75
20090701,114100,4253.9,4257,4253.9,4256.75
20090701,114200,4257.2,4259.5,4257.2,4259.5
20090701,114300,4258.4,4262.3,4256.65,4261.45
20090701,114400,4261.65,4262.6,4261.25,4262
20090701,114500,4261.7,4263.1,4261.45,4262.25
20090701,114600,4263,4264.95,4262.7,4262.7
20090701,114700,4262.75,4266.2,4262.75,4266.15
20090701,114800,4266.4,4266.7,4263.1,4263.1
20090701,114900,4263.4,4263.6,4262.35,4262.35
20090701,115000,4262.6,4262.6,4256.55,4256.85
20090701,115100,4256.85,4257.15,4254.7,4254.7
20090701,115200,4254.65,4256.5,4254.1,4255.4
20090701,115300,4254.85,4254.9,4250.2,4250.25
20090701,115400,4250.65,4252.15,4249.95,4252.15
20090701,115500,4251.55,4256.55,4251.4,4256.55
20090701,115600,4257.3,4260.65,4257.15,4259.45
20090701,115700,4259.5,4263.45,4259.5,4263.45
20090701,115800,4263.65,4267.45,4263.65,4267.45
20090701,115900,4266.55,4267.25,4265.5,4267.25
20090701,120000,4267.4,4272.2,4267.1,4272.2
20090701,120100,4271.55,4272.7,4271.2,4272.7
20090701,120200,4273,4273.45,4272.05,4272.7
20090701,120300,4272.4,4272.65,4269.1,4269.1
20090701,120400,4268.85,4268.85,4265.1,4265.1
20090701,120500,4265.6,4274.5,4265.5,4274.5
20090701,120600,4274.45,4276.15,4273.6,4275.8
20090701,120700,4276.15,4283.45,4276.15,4282.75
20090701,120800,4283,4283.75,4281.2,4281.2
20090701,120900,4280.95,4281.35,4278.55,4278.55
20090701,121000,4278.35,4283.15,4277.25,4283.05
20090701,121100,4282.8,4284.25,4281.35,4281.35
20090701,121200,4280.7,4280.7,4276.55,4277.4
20090701,121300,4276.95,4280.6,4276.95,4280.4
20090701,121400,4280.55,4281.15,4279.85,4279.95
20090701,121500,4279.95,4279.95,4276.55,4276.75
20090701,121600,4277.15,4277.15,4275.2,4275.6
20090701,121700,4275.5,4276,4274.2,4275.25
20090701,121800,4275.65,4279.5,4275.3,4279.25
20090701,121900,4279.05,4282.35,4278.75,4282.15
20090701,122000,4282.25,4286.4,4282.25,4286.4
20090701,122100,4286.45,4290.9,4286.45,4290.1
20090701,122200,4290.1,4292.75,4289.95,4292.75
20090701,122300,4292.8,4295.6,4292.8,4294.5
20090701,122400,4293.85,4293.85,4287.45,4287.45
20090701,122500,4286.95,4287.2,4283.85,4284.9
20090701,122600,4285.25,4285.85,4282.95,4284.25
20090701,122700,4284.3,4288.05,4284.25,4288.05
20090701,122800,4287.9,4294.6,4287.9,4294.5
20090701,122900,4294.55,4295.9,4292.85,4294
20090701,123000,4294,4296.3,4294,4296.3
20090701,123100,4296.5,4296.7,4293.65,4296.7
20090701,123200,4295.95,4300.5,4295.95,4298.55
20090701,123300,4298.65,4298.65,4295.1,4295.9
20090701,123400,4295.1,4295.55,4292.25,4292.25
20090701,123500,4292.4,4292.7,4288.25,4288.85
20090701,123600,4288.75,4291.85,4288.75,4291.1
20090701,123700,4291.15,4304.1,4291.05,4303.55
20090701,123800,4304.4,4308.3,4304.4,4308.3
20090701,123900,4308.1,4312.75,4308.1,4312
20090701,124000,4311.85,4311.85,4308.1,4308.1
20090701,124100,4309.5,4320.85,4309.5,4319.45
20090701,124200,4319.2,4319.95,4317.05,4319.95
20090701,124300,4320.3,4325.2,4320.3,4322.55
20090701,124400,4322.8,4324.55,4321.25,4323.95
20090701,124500,4323.85,4327.75,4323.2,4326.4
20090701,124600,4326.1,4326.25,4321.75,4322.2
20090701,124700,4322.5,4328.75,4321,4328.75
20090701,124800,4329.6,4335.35,4328.35,4335.35
20090701,124900,4335.35,4339.1,4335.35,4339.1
20090701,125000,4339.9,4341.65,4338.45,4338.45
20090701,125100,4337.85,4339,4335.4,4338
20090701,125200,4337.8,4337.9,4333.95,4333.95
20090701,125300,4334.45,4334.45,4331.55,4333.3
20090701,125400,4332.95,4337.75,4332.4,4337
20090701,125500,4336.8,4337.35,4334.7,4334.7
20090701,125600,4333.9,4334.15,4329.2,4332.45
20090701,125700,4332.3,4332.5,4330.95,4332.45
20090701,125800,4332.5,4339.2,4332.5,4339.2
20090701,125900,4339.2,4344.55,4339.2,4344.55
20090701,130000,4344.25,4349.95,4343.6,4349.2
20090701,130100,4349.65,4356.5,4348.3,4355.65
20090701,130200,4354.8,4355.2,4353.7,4354.8
20090701,130300,4354.45,4354.65,4348.15,4348.85
20090701,130400,4348.85,4348.85,4344.25,4344.25
20090701,130500,4344.3,4344.3,4340.75,4342.3
20090701,130600,4342.2,4345.4,4342.1,4344.35
20090701,130700,4344.35,4345.3,4343.2,4344.55
20090701,130800,4344.95,4345.9,4343.2,4345.75
20090701,130900,4345.7,4347.65,4345.65,4347.15
20090701,131000,4346.8,4347.15,4343.35,4344.7
20090701,131100,4344.9,4346.3,4344.1,4344.75
20090701,131200,4344.8,4345.85,4344.05,4344.05
20090701,131300,4343.8,4344.3,4341,4341
20090701,131400,4341.8,4341.8,4339.7,4340.4
20090701,131500,4339.95,4340.35,4332.95,4333.8
20090701,131600,4333.6,4337.05,4332.2,4337.05
20090701,131700,4337.2,4341.7,4336.75,4341.7
20090701,131800,4342.35,4343.8,4341.95,4343.35
20090701,131900,4343.15,4346.3,4343,4346.3
20090701,132000,4345.65,4345.65,4339.55,4339.85
20090701,132100,4339.95,4339.95,4336,4336.7
20090701,132200,4337.65,4338.75,4337.5,4337.7
20090701,132300,4337.8,4342.45,4337.6,4341.25
20090701,132400,4341.75,4341.75,4337.9,4337.9
20090701,132500,4338.25,4338.25,4335.45,4336.2
20090701,132600,4336.15,4336.5,4331.85,4332.85
20090701,132700,4332.3,4334.9,4332.3,4333.55
20090701,132800,4333.05,4336.25,4333.05,4335.75
20090701,132900,4335.95,4343,4335.9,4343
20090701,133000,4343.2,4347.75,4342.9,4347.75
20090701,133100,4348.4,4349.8,4348.35,4349.35
20090701,133200,4349.45,4349.45,4343.7,4343.7
20090701,133300,4343.6,4344.25,4342.15,4344.25
20090701,133400,4344.15,4344.35,4340.2,4340.2
20090701,133500,4340.4,4340.8,4338.95,4340.7
20090701,133600,4340.55,4342.2,4340.5,4342.2
20090701,133700,4341.75,4343.45,4341.75,4343.45
20090701,133800,4343.3,4347.55,4343.1,4347.55
20090701,133900,4347.45,4347.45,4344.85,4346.9
20090701,134000,4346.7,4346.95,4332.5,4332.5
20090701,134100,4331,4331,4324.05,4324.05
20090701,134200,4324.85,4324.85,4321.75,4324.3
20090701,134300,4323.95,4329.8,4323.95,4329.5
20090701,134400,4329.75,4333.6,4329.35,4331.2
20090701,134500,4330.75,4330.75,4325.75,4325.75
20090701,134600,4325.9,4329.3,4325.55,4328.5
20090701,134700,4328.65,4328.95,4326.25,4326.25
20090701,134800,4325.05,4325.05,4323.05,4324.25
20090701,134900,4324.5,4327.8,4323,4327.8
20090701,135000,4327.7,4329.15,4327.15,4329.15
20090701,135100,4328.95,4329.45,4324.1,4324.1
20090701,135200,4324.1,4324.9,4322.25,4322.25
20090701,135300,4321.4,4321.4,4313.3,4314.45
20090701,135400,4314.45,4322.05,4314.45,4321.9
20090701,135500,4321.9,4322.8,4320.35,4320.35
20090701,135600,4320.4,4321.65,4318.05,4318.05
20090701,135700,4317.7,4319,4316,4318.55
20090701,135800,4318.75,4320.6,4317.85,4317.85
20090701,135900,4316.9,4316.9,4306,4306.85
20090701,140000,4305.75,4310.9,4305.45,4309.35
20090701,140100,4309.25,4322.05,4309.25,4318.95
20090701,140200,4320.2,4321.25,4318.7,4318.7
20090701,140300,4318.95,4324.35,4318.8,4324.35
20090701,140400,4324.3,4334.75,4322.45,4334.65
20090701,140500,4335.65,4338.25,4331.95,4331.95
20090701,140600,4332.55,4333.5,4330.7,4332.75
20090701,140700,4333.1,4339.05,4333.1,4338.7
20090701,140800,4338.4,4340.25,4337.85,4340
20090701,140900,4339.9,4339.9,4334.6,4334.7
20090701,141000,4334.75,4339.5,4334.25,4339.2
20090701,141100,4338.5,4342,4337.6,4342
20090701,141200,4341.7,4350,4341.05,4350
20090701,141300,4348.9,4350.55,4348.4,4349.4
20090701,141400,4349.65,4350.3,4348.1,4349.9
20090701,141500,4350.4,4355.25,4350.4,4354
20090701,141600,4354.45,4354.5,4352.2,4352.2
20090701,141700,4352.65,4352.75,4348.45,4348.45
20090701,141800,4347.95,4347.95,4342.85,4342.85
20090701,141900,4342.95,4346.05,4342.3,4345.6
20090701,142000,4345.5,4348.9,4345.35,4348.9
20090701,142100,4349.4,4351.75,4349.2,4350.3
20090701,142200,4350.25,4350.5,4346.55,4347.7
20090701,142300,4348.1,4349.5,4345.4,4349.5
20090701,142400,4349.8,4351.5,4349.3,4349.35
20090701,142500,4349.5,4352.95,4348.95,4351.9
20090701,142600,4351.7,4352.45,4348.75,4350.7
20090701,142700,4350.1,4352.45,4348.45,4352.45
20090701,142800,4351.95,4362.15,4351.65,4362.15
20090701,142900,4362.15,4362.15,4360.3,4360.85
20090701,143000,4361,4361.25,4357.9,4357.9
20090701,143100,4357.65,4357.65,4351.1,4351.1
20090701,143200,4351.05,4353.6,4349.95,4353.6
20090701,143300,4353.5,4353.65,4346.3,4346.3
20090701,143400,4345.75,4345.95,4342.45,4345.75
20090701,143500,4345.65,4347.15,4344.15,4344.15
20090701,143600,4344.85,4345.75,4343.65,4345.2
20090701,143700,4345.3,4345.3,4338.55,4338.8
20090701,143800,4338.85,4339.9,4338.55,4339.9
20090701,143900,4340.9,4340.9,4336.8,4338.85
20090701,144000,4339,4340.2,4338.3,4340.2
20090701,144100,4340.5,4343.7,4340.5,4342.7
20090701,144200,4342.8,4342.8,4335.55,4335.55
20090701,144300,4335.5,4335.5,4319.15,4319.15
20090701,144400,4319.7,4324.85,4316.9,4323.9
20090701,144500,4323.2,4323.65,4319.85,4322.8
20090701,144600,4321.2,4323.4,4316.35,4316.35
20090701,144700,4315.25,4320.3,4314.25,4320.3
20090701,144800,4320.6,4324.9,4320.6,4324.75
20090701,144900,4324.75,4328.75,4323.85,4328.75
20090701,145000,4328.85,4331.85,4327.9,4331.65
20090701,145100,4331.3,4334.05,4330.2,4330.8
20090701,145200,4331,4333.9,4330.55,4332.45
20090701,145300,4332.4,4332.4,4322.45,4322.7
20090701,145400,4322.65,4323.9,4311.65,4313.25
20090701,145500,4312.95,4320.65,4312.95,4320.65
20090701,145600,4321.05,4322.85,4321.05,4321.95
20090701,145700,4322,4324.9,4319.9,4324.4
20090701,145800,4324.35,4324.5,4319.05,4320.35
20090701,145900,4320.5,4322.35,4316.7,4316.7
20090701,150000,4316.5,4317.95,4313.75,4317.95
20090701,150100,4318.1,4333.9,4318.1,4333.35
20090701,150200,4333.8,4335.25,4332.3,4334.1
20090701,150300,4333.9,4335.55,4331.7,4335.1
20090701,150400,4335.15,4339.45,4334.05,4339.15
20090701,150500,4339.25,4339.65,4331.6,4331.85
20090701,150600,4331.45,4334.6,4329.5,4331.9
20090701,150700,4332.7,4338.1,4331.5,4337.45
20090701,150800,4337.7,4339.6,4334.2,4334.2
20090701,150900,4334.6,4335.95,4333.5,4333.5
20090701,151000,4332.8,4334.4,4330.8,4334.4
20090701,151100,4334.2,4337.3,4334.1,4337.3
20090701,151200,4338,4340.25,4337.85,4339.1
20090701,151300,4339.2,4345.6,4339.05,4344.8
20090701,151400,4344.2,4346.6,4342.5,4343.8
20090701,151500,4342.45,4345.4,4342.45,4343.85
20090701,151600,4343.85,4345.4,4341.65,4342.25
20090701,151700,4342.15,4343.4,4341.6,4342.6
20090701,151800,4342.95,4345,4342.7,4345
20090701,151900,4344.2,4347.05,4343.6,4347.05
20090701,152000,4346.75,4350.45,4346.75,4349.45
20090701,152100,4349.6,4349.6,4346.25,4346.45
20090701,152200,4346.15,4346.7,4343.65,4343.65
20090701,152300,4344,4346.75,4344,4346.3
20090701,152400,4345.65,4347.15,4342.3,4342.3
20090701,152500,4342.45,4342.65,4340,4340.95
20090701,152600,4339.8,4342,4339.2,4340.55
20090701,152700,4339.9,4341.6,4339.9,4340.4
20090701,152800,4340.55,4340.9,4338.6,4339.15
20090701,152900,4339.4,4341.35,4338.6,4341.35
20090701,153000,4341.05,4342.3,4338.25,4339.85
20090701,153100,4339.8,4340.3,4339.8,4340.3
20090701,153200,4340.3,4340.9,4340.3,4340.9
20090702,095600,4340.9,4363.95,4340.9,4345.5
20090702,095700,4343.7,4344.5,4337.85,4343.4
20090702,095800,4344.45,4348.3,4344,4344.65
20090702,095900,4343.2,4343.75,4337.4,4337.4
20090702,100000,4336.95,4336.95,4329.6,4329.6
20090702,100100,4330.15,4338.2,4328.95,4338.2
20090702,100200,4337.45,4340.1,4335.85,4340.05
20090702,100300,4339.9,4345.95,4339.9,4343.15
20090702,100400,4342.4,4343.35,4339.4,4339.85
20090702,100500,4339.7,4339.7,4331.95,4332.45
20090702,100600,4332.45,4335.05,4332.2,4334.35
20090702,100700,4333.95,4336.6,4332.85,4336.55
20090702,100800,4336.2,4336.45,4327.2,4327.2
20090702,100900,4326.55,4326.9,4323.1,4326.3
20090702,101000,4327.85,4329.95,4327.4,4327.4
20090702,101100,4327.1,4328.45,4325.45,4328.3
20090702,101200,4328.1,4333.15,4327.65,4332.05
20090702,101300,4331.6,4332.75,4329.9,4330.2
20090702,101400,4330.2,4330.4,4325.8,4326.75
20090702,101500,4326.95,4333.15,4326.95,4332.7
20090702,101600,4332.15,4332.75,4322.5,4322.5
20090702,101700,4320.85,4320.85,4316.65,4320.35
20090702,101800,4320.15,4323.7,4319.35,4323
20090702,101900,4322.75,4322.85,4315,4315
20090702,102000,4314.85,4316.6,4314.25,4316.2
20090702,102100,4316.05,4322.8,4315.3,4322.6
20090702,102200,4322.9,4323.15,4320.25,4322.8
20090702,102300,4323.05,4326.3,4323.05,4324.1
20090702,102400,4323.4,4325.45,4322.85,4323.35
20090702,102500,4323.35,4328.8,4323.3,4326.15
20090702,102600,4325.95,4327.1,4325.1,4327.1
20090702,102700,4326.65,4330.85,4326.65,4330.6
20090702,102800,4330.85,4330.85,4324.3,4324.95
20090702,102900,4324.85,4326.25,4324.3,4325.65
20090702,103000,4326.25,4332.8,4326.25,4330.7
20090702,103100,4330.8,4333.75,4330.75,4333.75
20090702,103200,4333.85,4334.75,4330.9,4331.85
20090702,103300,4332.35,4336.1,4332.2,4335
20090702,103400,4335.25,4337.15,4334.5,4335.3
20090702,103500,4335.65,4336.9,4334.5,4336.2
20090702,103600,4335.85,4335.85,4331.65,4332.25
20090702,103700,4331.9,4332.9,4331,4332.9
20090702,103800,4332.25,4332.25,4327.6,4329.75
20090702,103900,4329.7,4329.7,4325.2,4327.5
20090702,104000,4327.75,4330.05,4327.1,4330.05
20090702,104100,4329.95,4335.6,4329.95,4335.6
20090702,104200,4335.9,4335.9,4333.05,4333.05
20090702,104300,4334.25,4334.25,4328.5,4328.5
20090702,104400,4328.4,4328.8,4327.3,4327.65
20090702,104500,4327.5,4329.45,4325.45,4325.45
20090702,104600,4325.45,4325.45,4321.75,4324.4
20090702,104700,4325.05,4328,4325.05,4328
20090702,104800,4327.75,4328.2,4326.3,4328
20090702,104900,4328.3,4331.8,4328.3,4331.65
20090702,105000,4332,4336.45,4332,4336.45
20090702,105100,4335.9,4339.65,4335.9,4338.35
20090702,105200,4337.95,4338.05,4335.85,4335.85
20090702,105300,4335.7,4337.2,4334.25,4337.2
20090702,105400,4337,4339.1,4337,4338.5
20090702,105500,4338.7,4340.3,4338.1,4340.3
20090702,105600,4340.5,4342.65,4340.5,4340.85
20090702,105700,4340.85,4341.5,4339.5,4341.1
20090702,105800,4341.05,4343.7,4340.35,4343.1
20090702,105900,4341.65,4342.95,4341.45,4341.8
20090702,110000,4341.05,4341.05,4333.85,4335.3
20090702,110100,4334.9,4335.65,4333.7,4334.75
20090702,110200,4334.65,4335.25,4330.4,4330.4
20090702,110300,4330.65,4331.7,4329.7,4330.35
20090702,110400,4330.6,4331.4,4329.75,4331.4
20090702,110500,4331.7,4334.55,4331.55,4334.55
20090702,110600,4334.85,4337.05,4334.35,4334.35
20090702,110700,4334.1,4335.75,4333.55,4335.7
20090702,110800,4335.95,4336.45,4332.1,4332.1
20090702,110900,4332.55,4335.5,4331.25,4335.5
20090702,111000,4335.3,4337.55,4335.25,4337.55
20090702,111100,4337.65,4342.5,4337.15,4342.3
20090702,111200,4342.55,4344.1,4341.65,4344.1
20090702,111300,4344.2,4346.95,4344.2,4346.85
20090702,111400,4346.6,4350.75,4346.6,4350.35
20090702,111500,4351.05,4351.9,4350,4350
20090702,111600,4350.2,4352.85,4349.15,4352.7
20090702,111700,4353.1,4354.1,4352.75,4353.4
20090702,111800,4353.05,4356.8,4353.05,4355.9
20090702,111900,4355.85,4355.85,4351.55,4351.9
20090702,112000,4350.85,4351.65,4349.45,4351.4
20090702,112100,4351.35,4351.35,4350.05,4350.55
20090702,112200,4350.4,4356.1,4348.75,4356.1
20090702,112300,4356.1,4358.2,4356.05,4357.3
20090702,112400,4357.45,4360.4,4357.45,4360.1
20090702,112500,4359.8,4361.9,4358.35,4358.75
20090702,112600,4358.25,4359.3,4357.75,4357.85
20090702,112700,4357.95,4357.95,4355.65,4355.8
20090702,112800,4355.6,4355.65,4349.35,4350.3
20090702,112900,4350.3,4350.6,4348.35,4348.35
20090702,113000,4348.1,4351.4,4346.85,4351.35
20090702,113100,4351.6,4351.6,4347.6,4347.6
20090702,113200,4347.55,4348.95,4342.9,4342.95
20090702,113300,4342.65,4343.95,4342.4,4343.4
20090702,113400,4343.45,4345.7,4343.45,4345.1
20090702,113500,4345.2,4346.1,4342.4,4342.55
20090702,113600,4343.1,4343.1,4337.1,4337.85
20090702,113700,4338.1,4340.45,4337.5,4340.45
20090702,113800,4340.45,4342.7,4340.45,4342.15
20090702,113900,4342.75,4342.85,4341.3,4341.55
20090702,114000,4341.55,4345.65,4341,4345.5
20090702,114100,4345.95,4347.7,4345.8,4347.4
20090702,114200,4347.35,4351.7,4346.7,4351.5
20090702,114300,4351.8,4351.8,4349.15,4349.85
20090702,114400,4349.95,4350.6,4349,4349
20090702,114500,4349.2,4352.9,4348.45,4352
20090702,114600,4351.8,4352.75,4351.5,4352.6
20090702,114700,4352.8,4354.8,4352.7,4354.8
20090702,114800,4355.05,4356.4,4354.2,4356.35
20090702,114900,4356.55,4356.8,4355.4,4355.4
20090702,115000,4355.05,4355.7,4353.85,4354.35
20090702,115100,4353.55,4355.25,4353.35,4355.25
20090702,115200,4354.95,4356.05,4354.75,4355.4
20090702,115300,4355.5,4355.5,4352.85,4352.95
20090702,115400,4353,4353.9,4348.7,4349.1
20090702,115500,4349.05,4349.3,4344.2,4344.2
20090702,115600,4343.9,4346,4343.05,4345.95
20090702,115700,4345.8,4351.35,4345.8,4350.45
20090702,115800,4349.85,4350.25,4348,4348.25
20090702,115900,4348,4348.9,4347,4348.8
20090702,120000,4348.5,4350.55,4348.4,4350.55
20090702,120100,4350.65,4352.55,4350.35,4351.7
20090702,120200,4351.1,4355.75,4351.1,4355.7
20090702,120300,4355.7,4358.65,4355.7,4358.55
20090702,120400,4358.9,4364.35,4358.9,4361.9
20090702,120500,4362.15,4362.15,4360.35,4361.55
20090702,120600,4361.85,4363,4361.25,4361.45
20090702,120700,4362.15,4362.25,4360.55,4361.35
20090702,120800,4361.95,4364.85,4361.95,4364.85
20090702,120900,4365.25,4376.5,4365.25,4376.3
20090702,121000,4375.85,4378.7,4374.6,4378.5
20090702,121100,4378.8,4379.35,4377.6,4378.75
20090702,121200,4378.6,4379.6,4374.6,4374.65
20090702,121300,4374.2,4374.65,4372.95,4373.1
20090702,121400,4373.25,4375.3,4372.2,4375.2
20090702,121500,4374.85,4377.7,4373.55,4377.65
20090702,121600,4377.15,4378.1,4376.6,4377.5
20090702,121700,4377.65,4379.05,4374.35,4374.35
20090702,121800,4374.45,4374.95,4363.25,4363.25
20090702,121900,4361.3,4361.3,4347.45,4349.35
20090702,122000,4350.5,4355.05,4349.85,4355.05
20090702,122100,4355.35,4355.35,4346.8,4348.05
20090702,122200,4348.5,4349.2,4346.5,4348.9
20090702,122300,4348.3,4350.9,4347.3,4350.5
20090702,122400,4350.5,4350.5,4333.75,4333.75
20090702,122500,4333.55,4336.65,4332.75,4336.65
20090702,122600,4336.65,4337.1,4333.9,4336.35
20090702,122700,4336.2,4342.45,4336.1,4342.35
20090702,122800,4342.5,4342.85,4340.5,4341.45
20090702,122900,4340.65,4340.65,4327.95,4328.75
20090702,123000,4329.25,4330.55,4326.55,4330.55
20090702,123100,4330.5,4335,4330.5,4333.7
20090702,123200,4333.45,4337.15,4333.45,4337.15
20090702,123300,4337.4,4338.85,4334.1,4334.1
20090702,123400,4333.3,4333.65,4326.1,4328.4
20090702,123500,4328.15,4332.25,4328.15,4331.5
20090702,123600,4331.75,4333.8,4326.05,4326.05
20090702,123700,4325.7,4326.15,4323.55,4324.3
20090702,123800,4323.15,4323.95,4319.15,4320.5
20090702,123900,4320.3,4326.75,4320.2,4326.75
20090702,124000,4326.85,4328.35,4325.4,4326.5
20090702,124100,4326.95,4330.5,4326.95,4330.4
20090702,124200,4329.9,4332.8,4328.95,4332.8
20090702,124300,4332.55,4332.9,4331.5,4331.5
20090702,124400,4331.5,4331.5,4326.5,4326.75
20090702,124500,4327.05,4328.5,4324.9,4328.5
20090702,124600,4328.7,4328.7,4324.15,4324.55
20090702,124700,4324.45,4325.6,4312.8,4314.65
20090702,124800,4314.15,4314.25,4309.7,4314.25
20090702,124900,4313.7,4314.65,4306.05,4306.25
20090702,125000,4306.15,4309.2,4305.9,4309.2
20090702,125100,4309.3,4313.2,4309.3,4313.2
20090702,125200,4313,4314.7,4311.4,4313.95
20090702,125300,4313.4,4316.85,4313.15,4316
20090702,125400,4316.15,4320.45,4316.15,4318.55
20090702,125500,4318.1,4318.45,4315.8,4315.8
20090702,125600,4315.25,4315.35,4312.6,4313.7
20090702,125700,4313.15,4314.5,4308.1,4309.65
20090702,125800,4309.05,4310.5,4305.4,4305.95
20090702,125900,4305.8,4307.05,4305.05,4306.3
20090702,130000,4306.05,4308.05,4304.45,4304.45
20090702,130100,4303.95,4305.3,4302.75,4302.95
20090702,130200,4302.55,4302.55,4299.15,4299.45
20090702,130300,4299.6,4305.1,4299.6,4304
20090702,130400,4303.9,4305.35,4303.05,4303.55
20090702,130500,4303.65,4303.65,4299.1,4300.25
20090702,130600,4300.8,4300.8,4297.35,4298.75
20090702,130700,4298.25,4298.25,4292.3,4295.8
20090702,130800,4295.85,4298.25,4295.55,4298.25
20090702,130900,4297.75,4302.4,4297.2,4301.1
20090702,131000,4301,4305.5,4301,4304.75
20090702,131100,4304.65,4305.7,4303.75,4305.35
20090702,131200,4305.35,4306.55,4305.35,4305.65
20090702,131300,4305.5,4309.2,4305.5,4309.2
20090702,131400,4309,4309,4307.9,4308.75
20090702,131500,4309.15,4309.15,4303.6,4303.6
20090702,131600,4303.2,4303.2,4299.85,4300.35
20090702,131700,4300.3,4300.85,4294.15,4294.5
20090702,131800,4294.6,4296.85,4294.1,4295.45
20090702,131900,4295.1,4297.5,4294.65,4297.5
20090702,132000,4297.6,4302.25,4297.6,4302.15
20090702,132100,4302.35,4304.2,4302.05,4303.35
20090702,132200,4303,4305.1,4302.7,4304.45
20090702,132300,4304.4,4304.5,4300.85,4301.1
20090702,132400,4300.8,4301.6,4300,4300.35
20090702,132500,4300.35,4301,4293.15,4293.4
20090702,132600,4292.1,4293.8,4290.75,4290.75
20090702,132700,4290.85,4292.7,4289.3,4292.35
20090702,132800,4293.05,4299.1,4293.05,4298.35
20090702,132900,4298.55,4301.95,4298.15,4301.75
20090702,133000,4301.2,4303.05,4301.2,4302.3
20090702,133100,4302.4,4306.4,4302.05,4306.25
20090702,133200,4305.85,4306.8,4303.9,4303.9
20090702,133300,4304.35,4304.9,4299.15,4299.15
20090702,133400,4299.5,4301.35,4298.6,4301.35
20090702,133500,4301.55,4308.15,4301.2,4307.45
20090702,133600,4307.75,4314.75,4307.55,4314.4
20090702,133700,4314.75,4315.1,4313.9,4314.3
20090702,133800,4314.8,4314.8,4311.2,4311.35
20090702,133900,4311.25,4311.75,4308.5,4310.45
20090702,134000,4310.45,4316.05,4310.45,4315.2
20090702,134100,4315.7,4315.8,4312.3,4313.15
20090702,134200,4313.7,4316,4313.7,4314.7
20090702,134300,4314.8,4315.7,4310.15,4310.3
20090702,134400,4309.8,4310.65,4309.15,4309.15
20090702,134500,4309.8,4309.8,4306.9,4306.9
20090702,134600,4306.85,4308.45,4306.1,4308.25
20090702,134700,4308.15,4310.85,4307.7,4310.7
20090702,134800,4310.45,4310.55,4305.75,4308.4
20090702,134900,4308.85,4308.85,4304.4,4304.4
20090702,135000,4304.05,4304.35,4303,4303.85
20090702,135100,4304.1,4306.45,4303.95,4305.95
20090702,135200,4306.1,4307.05,4305.05,4305.05
20090702,135300,4305,4305.1,4300.6,4302.1
20090702,135400,4302.8,4303.2,4299.55,4299.55
20090702,135500,4299.9,4300.65,4296.7,4298.15
20090702,135600,4298.3,4304.1,4297.65,4303.95
20090702,135700,4303.95,4313.25,4302.45,4312.8
20090702,135800,4313.45,4315.2,4313,4315.2
20090702,135900,4315.45,4318.65,4315.45,4318.4
20090702,140000,4318.1,4318.35,4316.65,4317.9
20090702,140100,4317.3,4320.05,4316.5,4320.05
20090702,140200,4320,4320.65,4317.75,4317.75
20090702,140300,4317.65,4317.65,4308.9,4309.7
20090702,140400,4309.75,4311.85,4308.6,4311.55
20090702,140500,4311.7,4319.9,4311.7,4319.75
20090702,140600,4319.1,4319.7,4318.5,4318.7
20090702,140700,4318.8,4318.8,4315.6,4315.6
20090702,140800,4315.7,4318.3,4315.7,4317.15
20090702,140900,4317.4,4319.55,4317.1,4317.1
20090702,141000,4317.8,4317.8,4314.9,4315.4
20090702,141100,4315.8,4317.05,4315.45,4316.7
20090702,141200,4317.05,4318.1,4316.15,4317.45
20090702,141300,4317.75,4323.1,4317.65,4321.9
20090702,141400,4322.85,4322.85,4318.65,4318.95
20090702,141500,4318.45,4319.85,4307.65,4307.7
20090702,141600,4307.4,4308,4304.9,4304.9
20090702,141700,4305.05,4311.25,4305.05,4310.45
20090702,141800,4310.35,4315,4310.35,4314.35
20090702,141900,4314.25,4314.9,4312.35,4312.55
20090702,142000,4312.4,4314.3,4310.7,4311.05
20090702,142100,4310.6,4315.8,4310.6,4315.8
20090702,142200,4316.35,4319.2,4315.8,4319.2
20090702,142300,4321.15,4323.15,4320.55,4321.45
20090702,142400,4322.05,4322.6,4319.4,4319.7
20090702,142500,4320.2,4320.4,4316.2,4317.05
20090702,142600,4317.05,4318.35,4314.7,4314.7
20090702,142700,4314.75,4315.75,4313,4313.15
20090702,142800,4312.85,4315.35,4312.7,4314.4
20090702,142900,4314.7,4320.5,4314.7,4320.4
20090702,143000,4320.2,4321.7,4319.2,4321.7
20090702,143100,4321.4,4321.8,4319.75,4321.6
20090702,143200,4321.4,4323.85,4320.8,4322.8
20090702,143300,4323.15,4323.95,4321.3,4321.9
20090702,143400,4321.95,4322.4,4317.45,4317.55
20090702,143500,4317.9,4318.15,4312.85,4313.25
20090702,143600,4314.5,4314.85,4310.9,4313.15
20090702,143700,4313.25,4314.45,4310.25,4310.25
20090702,143800,4310.4,4314.75,4309.9,4314.75
20090702,143900,4314.9,4317.8,4314.9,4317.1
20090702,144000,4317.85,4318.6,4316.65,4316.95
20090702,144100,4317.5,4319.65,4316.95,4317.3
20090702,144200,4317.8,4319.2,4317.5,4317.85
20090702,144300,4318.5,4322.45,4318.25,4322.45
20090702,144400,4323.5,4342.9,4323.5,4342.9
20090702,144500,4344.35,4357.85,4344.35,4357.85
20090702,144600,4357.35,4358.25,4346.15,4346.2
20090702,144700,4345.4,4353.4,4345.25,4351.1
20090702,144800,4351.2,4351.5,4349.1,4351.3
20090702,144900,4351.2,4351.8,4345.8,4346.25
20090702,145000,4345.95,4351.45,4344.7,4351.35
20090702,145100,4350.65,4350.9,4348,4350.65
20090702,145200,4350.9,4351.1,4347.55,4347.95
20090702,145300,4347.25,4347.95,4345.4,4346.1
20090702,145400,4346.05,4346.6,4342.9,4344.95
20090702,145500,4344.65,4345.4,4342.6,4343.5
20090702,145600,4343.9,4351.45,4343.9,4348.3
20090702,145700,4348.3,4348.55,4347,4347.85
20090702,145800,4348.15,4349.05,4346.9,4349.05
20090702,145900,4349,4353.7,4349,4353.65
20090702,150000,4353.6,4356.2,4353.4,4355.65
20090702,150100,4355.9,4356.75,4353.1,4356.75
20090702,150200,4356.05,4356.55,4350.3,4350.3
20090702,150300,4350.35,4352.7,4349.6,4352.7
20090702,150400,4352.7,4357.2,4352.65,4356.15
20090702,150500,4355.95,4356.75,4354.85,4356.25
20090702,150600,4356,4364.15,4355.9,4364.15
20090702,150700,4364.7,4367,4363.4,4363.4
20090702,150800,4363.8,4364.2,4360.8,4361.2
20090702,150900,4361.15,4361.8,4357.15,4357.15
20090702,151000,4357.15,4358.45,4352.25,4352.25
20090702,151100,4352.2,4352.2,4347.2,4347.65
20090702,151200,4346.65,4347.75,4341.95,4341.95
20090702,151300,4342.5,4349.55,4342.5,4348.55
20090702,151400,4348.6,4349.9,4341.9,4341.9
20090702,151500,4341.8,4346.5,4341.55,4345.65
20090702,151600,4346.25,4346.7,4342.4,4343.5
20090702,151700,4342.8,4344.75,4342.8,4343.6
20090702,151800,4343.6,4347.5,4343.6,4346.3
20090702,151900,4346.4,4350,4346.35,4347.65
20090702,152000,4347.75,4348.1,4342.4,4342.75
20090702,152100,4342.4,4345.55,4342.4,4345.55
20090702,152200,4345.15,4346.75,4344.9,4345.6
20090702,152300,4346.75,4348.3,4345.5,4348.25
20090702,152400,4348.25,4348.5,4345.6,4345.6
20090702,152500,4345.3,4345.5,4343,4343.3
20090702,152600,4343.45,4343.45,4340.45,4341.2
20090702,152700,4340.85,4341.3,4339.9,4340.4
20090702,152800,4340.65,4340.85,4338.1,4338.1
20090702,152900,4338.05,4340.1,4337.55,4338.9
20090702,153000,4339.15,4340.15,4338.2,4339.25
20090702,153100,4339.85,4340.05,4339.4,4339.4
20090702,153200,4339.4,4348.85,4339.4,4348.85
20090703,095600,4348.85,4348.85,4299.1,4327.15
20090703,095700,4327.45,4330.85,4323.8,4330.85
20090703,095800,4331.3,4338.7,4329.8,4331.8
20090703,095900,4330.85,4330.85,4325.25,4325.5
20090703,100000,4325.95,4327.3,4322.7,4327.25
20090703,100100,4327.55,4335.3,4327.55,4335.05
20090703,100200,4335.15,4338.55,4335.1,4336.1
20090703,100300,4334.75,4340.55,4334.75,4340.45
20090703,100400,4339,4340.5,4338.6,4340.5
20090703,100500,4340.9,4344.5,4340.35,4344.45
20090703,100600,4344.05,4344.55,4341.2,4341.45
20090703,100700,4342.05,4342.3,4338.8,4339.3
20090703,100800,4339.4,4340.65,4336.7,4339.7
20090703,100900,4339.8,4341.65,4338.35,4338.35
20090703,101000,4338.5,4342,4337.2,4342
20090703,101100,4342.35,4343.4,4341.75,4342.85
20090703,101200,4343.05,4343.35,4336.2,4336.2
20090703,101300,4335.7,4336.6,4334.05,4334.6
20090703,101400,4334.8,4334.9,4328.7,4329.8
20090703,101500,4329.45,4336.6,4329.35,4336.6
20090703,101600,4336.45,4339.25,4335.2,4339.25
20090703,101700,4339,4339.35,4335.05,4335.4
20090703,101800,4335.75,4339.45,4335.75,4338.7
20090703,101900,4338.4,4343.35,4338.4,4342.75
20090703,102000,4342.7,4342.7,4339.35,4340.25
20090703,102100,4340.6,4343,4340.4,4342.65
20090703,102200,4342.55,4343.1,4340.1,4340.7
20090703,102300,4340,4340,4336.5,4338.25
20090703,102400,4338.75,4339.9,4338.3,4338.35
20090703,102500,4338.35,4342,4338.35,4342
20090703,102600,4341.8,4342.95,4341.55,4342.7
20090703,102700,4342.8,4346.8,4342.8,4345.5
20090703,102800,4345.4,4347.45,4345.25,4346.25
20090703,102900,4346.3,4348.05,4345.6,4347.65
20090703,103000,4348,4354.3,4347.75,4354
20090703,103100,4354.4,4354.9,4353.5,4354.75
20090703,103200,4354.35,4354.55,4351.25,4351.6
20090703,103300,4351.75,4353.25,4351.6,4352.1
20090703,103400,4352.25,4354.2,4352,4354.05
20090703,103500,4355.1,4358.3,4355,4358.25
20090703,103600,4358.4,4358.4,4351.85,4351.9
20090703,103700,4351.9,4355.1,4351.9,4353.9
20090703,103800,4353.65,4357.75,4353.65,4357.25
20090703,103900,4356.95,4357.2,4354.3,4354.3
20090703,104000,4354.7,4354.7,4350.65,4351
20090703,104100,4351.2,4352.25,4350.65,4350.7
20090703,104200,4350.3,4350.6,4348,4350.3
20090703,104300,4350.75,4350.75,4347.8,4347.8
20090703,104400,4348.4,4348.4,4346.05,4346.5
20090703,104500,4346.45,4347.5,4342.95,4342.95
20090703,104600,4343.2,4345.7,4341.65,4345.7
20090703,104700,4345.75,4347.7,4344.9,4347.7
20090703,104800,4347.9,4347.9,4345.8,4345.8
20090703,104900,4345.75,4347.4,4345.5,4345.6
20090703,105000,4345.9,4349.9,4345.9,4349.9
20090703,105100,4350.45,4353.85,4350.45,4353.85
20090703,105200,4353.85,4354.65,4352.2,4352.3
20090703,105300,4352.95,4354.35,4352.9,4353.9
20090703,105400,4353.8,4354.55,4352.65,4353
20090703,105500,4352.95,4353.65,4351.6,4353.25
20090703,105600,4353.15,4357.5,4353.15,4357.45
20090703,105700,4357.65,4360.05,4356.3,4357.3
20090703,105800,4357.25,4358.8,4356.35,4358.8
20090703,105900,4358.55,4360.25,4358.55,4360.05
20090703,110000,4360.05,4360.55,4357.7,4358.45
20090703,110100,4358.3,4358.7,4357.15,4358.4
20090703,110200,4358.65,4358.65,4354.05,4354.5
20090703,110300,4354.6,4357.05,4353.65,4357.05
20090703,110400,4356.6,4358.95,4356.6,4358.75
20090703,110500,4358.95,4360.8,4358.55,4360.8
20090703,110600,4360.85,4363.95,4360.85,4363.45
20090703,110700,4363.3,4363.8,4361.15,4361.15
20090703,110800,4361.45,4362.85,4361.3,4362.4
20090703,110900,4362.3,4362.3,4358.5,4358.65
20090703,111000,4358.6,4358.6,4355.95,4356.3
20090703,111100,4356.35,4357.55,4354.4,4356.8
20090703,111200,4357.35,4357.6,4356.55,4356.55
20090703,111300,4356,4356.3,4354.5,4355.85
20090703,111400,4356,4358.6,4356,4358.6
20090703,111500,4358.65,4359.55,4356.6,4356.7
20090703,111600,4356.45,4356.55,4355.5,4355.5
20090703,111700,4355.45,4356.05,4354.85,4355.55
20090703,111800,4355.75,4355.9,4354.8,4354.85
20090703,111900,4354.55,4356.2,4354.5,4356
20090703,112000,4355.8,4357,4355.8,4357
20090703,112100,4356.75,4358.3,4356.75,4357.35
20090703,112200,4357.3,4359.65,4357.3,4358.75
20090703,112300,4359.1,4359.7,4358.2,4358.7
20090703,112400,4358.95,4360.05,4358.75,4359.55
20090703,112500,4358.95,4358.95,4356.4,4357.25
20090703,112600,4356.6,4357.95,4356.6,4356.75
20090703,112700,4356.3,4356.4,4355.25,4355.75
20090703,112800,4355.6,4355.8,4348.9,4348.9
20090703,112900,4348.8,4348.8,4344.3,4344.85
20090703,113000,4344.5,4348.25,4344.5,4348.25
20090703,113100,4347.8,4348.9,4347.5,4348.7
20090703,113200,4348.4,4348.55,4346.05,4346.1
20090703,113300,4346.05,4346.8,4345.4,4346.65
20090703,113400,4346.7,4350.4,4346.4,4350.4
20090703,113500,4350.35,4353.5,4349.95,4353.2
20090703,113600,4353.2,4355,4353.2,4354.9
20090703,113700,4354.55,4355.2,4353,4353.1
20090703,113800,4352.8,4353.9,4351.8,4353.75
20090703,113900,4353.65,4356.05,4353.55,4355.95
20090703,114000,4356.2,4357.95,4355.8,4357.85
20090703,114100,4357.95,4358.3,4356.9,4357.45
20090703,114200,4356.95,4357.45,4355.95,4356.55
20090703,114300,4356.6,4358,4356.15,4358
20090703,114400,4357.8,4359.05,4357.8,4358.75
20090703,114500,4358.6,4358.6,4356.7,4356.75
20090703,114600,4356.6,4356.6,4354.1,4356.05
20090703,114700,4356.15,4359.65,4356.15,4359.2
20090703,114800,4359.85,4366.05,4359.7,4365.55
20090703,114900,4365.85,4366.3,4364.55,4364.85
20090703,115000,4363.55,4364.6,4362.55,4364.6
20090703,115100,4364.5,4366.8,4363.95,4366.55
20090703,115200,4366.15,4366.35,4364.45,4364.95
20090703,115300,4365.3,4366.6,4364.8,4366.25
20090703,115400,4366.25,4366.65,4365.25,4366.05
20090703,115500,4366.1,4369,4366,4368.3
20090703,115600,4368.45,4369.95,4368.3,4369.75
20090703,115700,4370.1,4372,4370.1,4371.3
20090703,115800,4371.2,4372.45,4371.2,4371.85
20090703,115900,4372,4372,4368.95,4369.1
20090703,120000,4369.15,4369.15,4366.25,4366.8
20090703,120100,4366.8,4368.35,4366.8,4367.05
20090703,120200,4367.2,4367.2,4366.45,4366.45
20090703,120300,4366.05,4367.1,4365.95,4367.05
20090703,120400,4366.95,4367.25,4366.4,4367
20090703,120500,4366.75,4367.55,4365.8,4367.05
20090703,120600,4367.3,4368.8,4366.8,4368.25
20090703,120700,4368.6,4371.05,4368.6,4370.85
20090703,120800,4371.15,4372.65,4370.55,4372.65
20090703,120900,4372.3,4372.95,4371.45,4371.85
20090703,121000,4372.2,4374.5,4372.2,4374.35
20090703,121100,4374.75,4375.15,4373,4373
20090703,121200,4372.7,4373.15,4370.55,4370.55
20090703,121300,4370.75,4371.8,4370.65,4371.8
20090703,121400,4371.7,4372.2,4370.8,4372
20090703,121500,4371.95,4373.9,4371.85,4373.5
20090703,121600,4373.3,4373.45,4372.7,4372.75
20090703,121700,4372.85,4373.25,4371.65,4372.35
20090703,121800,4372.75,4373,4372,4372.3
20090703,121900,4372.45,4372.7,4369.9,4370.15
20090703,122000,4369.9,4369.9,4360.85,4362.2
20090703,122100,4363,4363,4356.8,4359.65
20090703,122200,4359.3,4364.9,4359.3,4364.9
20090703,122300,4365.3,4365.8,4363.4,4363.4
20090703,122400,4363.7,4364.75,4363.2,4364
20090703,122500,4363.55,4371.85,4363.55,4371.85
20090703,122600,4371.65,4371.95,4370.5,4371.25
20090703,122700,4371.4,4372.4,4371.1,4371.75
20090703,122800,4371.75,4372.75,4370.95,4372.05
20090703,122900,4372.2,4372.6,4370.95,4370.95
20090703,123000,4371.05,4371.05,4369.9,4370.7
20090703,123100,4370.75,4373.1,4370.75,4373
20090703,123200,4373,4374.9,4372.75,4374.6
20090703,123300,4374.55,4375.45,4373.35,4373.35
20090703,123400,4373.25,4373.25,4366.05,4366.6
20090703,123500,4366.15,4370.35,4365.65,4370.25
20090703,123600,4370.15,4372.8,4369.55,4372.15
20090703,123700,4372.15,4373.2,4371.6,4371.6
20090703,123800,4371.25,4371.3,4368.7,4368.7
20090703,123900,4368.9,4368.95,4363.75,4364.65
20090703,124000,4364.55,4367.9,4364.55,4367.9
20090703,124100,4367.75,4368.15,4363.25,4364.6
20090703,124200,4363.85,4363.85,4357.95,4361.4
20090703,124300,4361.4,4365.05,4361.1,4363.1
20090703,124400,4363.7,4365.25,4363.3,4365.1
20090703,124500,4364.65,4364.95,4362.95,4364.25
20090703,124600,4364.65,4365,4363.8,4363.8
20090703,124700,4363.8,4364.4,4359.35,4359.4
20090703,124800,4359.7,4361.75,4359.5,4361.5
20090703,124900,4361.2,4361.75,4360.45,4360.65
20090703,125000,4360.7,4363.75,4360.7,4363.4
20090703,125100,4363.35,4364.35,4362.6,4364.35
20090703,125200,4364.3,4364.85,4363.4,4363.8
20090703,125300,4363.8,4364.35,4363.2,4363.7
20090703,125400,4363.9,4364.45,4363.45,4363.5
20090703,125500,4363.75,4363.75,4362.2,4362.55
20090703,125600,4362.65,4362.7,4361.7,4362.25
20090703,125700,4362.55,4362.65,4355.45,4355.45
20090703,125800,4354.15,4354.35,4348.45,4348.5
20090703,125900,4348.35,4352.5,4347.6,4352.35
20090703,130000,4352.9,4354.95,4352.9,4353.75
20090703,130100,4353.55,4355.25,4353.15,4355.25
20090703,130200,4355.2,4359,4355.2,4359
20090703,130300,4359.5,4360.05,4358.55,4359.45
20090703,130400,4360.05,4363.55,4360.05,4363.5
20090703,130500,4364.2,4365.75,4364.1,4365.15
20090703,130600,4365.45,4367.4,4364.9,4367.35
20090703,130700,4367.4,4370.6,4366.95,4370.6
20090703,130800,4370.6,4371.25,4367.55,4367.95
20090703,130900,4367.9,4368.85,4366.6,4366.95
20090703,131000,4366.6,4367.5,4366.25,4367.5
20090703,131100,4367.4,4368.5,4366.7,4367.9
20090703,131200,4368.1,4370.65,4367.7,4369.15
20090703,131300,4369.35,4370.5,4369.25,4370.2
20090703,131400,4370.2,4371.6,4370.1,4371.15
20090703,131500,4371.2,4371.65,4370.7,4371.5
20090703,131600,4371.65,4372,4368.75,4368.9
20090703,131700,4368.7,4369.35,4367.8,4367.8
20090703,131800,4367.75,4368.2,4366.2,4366.4
20090703,131900,4366.55,4366.55,4364.35,4364.6
20090703,132000,4364.55,4364.6,4355.2,4355.75
20090703,132100,4356.2,4361.05,4356,4360.85
20090703,132200,4361.05,4366.1,4361.05,4366.1
20090703,132300,4366.45,4368.3,4366.45,4366.75
20090703,132400,4366.7,4369.65,4366.7,4368.2
20090703,132500,4368.5,4368.8,4365.8,4366
20090703,132600,4366.05,4366.2,4362.65,4362.95
20090703,132700,4363.5,4364.55,4363.2,4364.05
20090703,132800,4364.3,4364.8,4362.8,4363.6
20090703,132900,4363.65,4364.25,4363.15,4364.1
20090703,133000,4363.95,4364.75,4363.95,4364.75
20090703,133100,4364.6,4365,4362.45,4362.45
20090703,133200,4362.4,4363.05,4361.1,4361.1
20090703,133300,4360.8,4360.9,4354.2,4354.2
20090703,133400,4354.95,4356.1,4354.65,4355.95
20090703,133500,4356.3,4356.85,4354.15,4354.15
20090703,133600,4354.2,4356.9,4354.2,4356.9
20090703,133700,4357.05,4359.05,4349.75,4349.75
20090703,133800,4350.4,4351.35,4343.9,4345.7
20090703,133900,4345.6,4348.75,4345.3,4347.55
20090703,134000,4347.4,4347.85,4341.3,4341.4
20090703,134100,4341.45,4345,4340.8,4345
20090703,134200,4344.75,4349.7,4344.75,4349.7
20090703,134300,4349.65,4352.6,4349.25,4352.6
20090703,134400,4352.55,4354.3,4352.55,4353.5
20090703,134500,4353.15,4354.7,4351.3,4354.55
20090703,134600,4354.8,4358.8,4354.35,4358.8
20090703,134700,4358.5,4359.3,4356.35,4356.85
20090703,134800,4356.75,4359.35,4355.85,4358.45
20090703,134900,4358.15,4358.3,4357.15,4357.2
20090703,135000,4357.5,4358.25,4356.9,4358.25
20090703,135100,4357.85,4358.2,4356.7,4357.45
20090703,135200,4358.05,4360.5,4358.05,4360.25
20090703,135300,4361.05,4362.35,4361.05,4361.3
20090703,135400,4361.8,4362.25,4355.25,4355.6
20090703,135500,4355.7,4356.1,4352.1,4352.1
20090703,135600,4352.5,4353.4,4351.65,4352.4
20090703,135700,4352.15,4352.15,4348.3,4348.7
20090703,135800,4348.75,4351.3,4348.5,4351.3
20090703,135900,4351.45,4354,4351.4,4353.2
20090703,140000,4353.2,4355.05,4353.2,4355.05
20090703,140100,4355,4357.65,4354.55,4357.3
20090703,140200,4356.8,4356.85,4356.15,4356.65
20090703,140300,4356.65,4360.15,4355.95,4360.15
20090703,140400,4360.3,4362.6,4360.3,4362.55
20090703,140500,4362.8,4367.35,4361.55,4367.35
20090703,140600,4367.5,4371,4366.05,4371
20090703,140700,4370.95,4374.35,4370.75,4373.05
20090703,140800,4373.25,4373.35,4370.5,4371.35
20090703,140900,4371.2,4375.45,4371.15,4375.05
20090703,141000,4375,4377.75,4374.8,4377.75
20090703,141100,4378.2,4386.8,4378.2,4386.75
20090703,141200,4387,4388.85,4385.4,4385.4
20090703,141300,4385.4,4388.1,4385,4386.85
20090703,141400,4386.85,4391,4386.35,4389.8
20090703,141500,4389.8,4390.1,4386.95,4386.95
20090703,141600,4386.8,4387.05,4385.4,4385.5
20090703,141700,4385.2,4385.2,4380.65,4380.65
20090703,141800,4379.95,4381.5,4378.65,4380.25
20090703,141900,4380.5,4383.85,4380.3,4383.75
20090703,142000,4383.55,4386.1,4382.55,4386.1
20090703,142100,4386.15,4387.3,4385.85,4386.95
20090703,142200,4386.85,4387.8,4386.7,4387.8
20090703,142300,4387.35,4389.45,4386.75,4389.35
20090703,142400,4389.45,4389.7,4388.4,4388.65
20090703,142500,4388.4,4389.25,4385.9,4385.95
20090703,142600,4385.6,4387.25,4384.7,4387.2
20090703,142700,4387.25,4390.95,4387.25,4390.8
20090703,142800,4390.95,4396.1,4390.95,4396.1
20090703,142900,4395.85,4399.9,4395.45,4398.55
20090703,143000,4398.2,4398.2,4396.15,4397.8
20090703,143100,4397.6,4398.95,4396.85,4398.65
20090703,143200,4398.65,4402,4398.65,4401.2
20090703,143300,4400.8,4400.9,4398.55,4398.8
20090703,143400,4398.45,4398.6,4395.4,4395.4
20090703,143500,4395.15,4395.15,4390.6,4390.65
20090703,143600,4390.05,4395.15,4390.05,4395.15
20090703,143700,4395.3,4396.8,4395.25,4395.75
20090703,143800,4396.45,4405.15,4395.5,4405.15
20090703,143900,4405.3,4408.7,4404.85,4408.7
20090703,144000,4409.75,4413,4408.7,4413
20090703,144100,4412.9,4416.7,4412.9,4413.1
20090703,144200,4413.05,4413.15,4410.2,4410.65
20090703,144300,4410.3,4411.1,4408.55,4408.55
20090703,144400,4408.65,4413,4408.65,4412.1
20090703,144500,4412.45,4414.8,4411.9,4411.95
20090703,144600,4412.7,4417.7,4412.35,4417.5
20090703,144700,4417.1,4420.5,4415.9,4420.25
20090703,144800,4419.75,4420.15,4416.95,4417.5
20090703,144900,4417.55,4418.35,4416.7,4418.35
20090703,145000,4418.8,4424,4418.8,4423.7
20090703,145100,4423.05,4423.3,4418.95,4419.7
20090703,145200,4419.65,4423.15,4419.5,4422.45
20090703,145300,4422.45,4424.4,4421.85,4424.4
20090703,145400,4423.8,4425.05,4422.95,4423.75
20090703,145500,4423.45,4423.45,4421,4421.85
20090703,145600,4422.05,4422.45,4420.5,4420.5
20090703,145700,4420.35,4420.65,4417.9,4419.8
20090703,145800,4419.55,4424.35,4419.55,4424.05
20090703,145900,4424.15,4425.8,4423.7,4425.6
20090703,150000,4425.85,4425.85,4421.15,4421.15
20090703,150100,4420.9,4426.3,4420,4426.3
20090703,150200,4426.55,4434.05,4425.9,4433.15
20090703,150300,4432.7,4433.05,4428.85,4428.85
20090703,150400,4429.1,4429.6,4424.05,4424.05
20090703,150500,4424.7,4425.1,4420.8,4422.7
20090703,150600,4422.45,4424,4420.65,4420.65
20090703,150700,4421.4,4426.85,4421.4,4426.85
20090703,150800,4426.1,4428.9,4426.1,4427.9
20090703,150900,4428.4,4431.5,4427.25,4431.5
20090703,151000,4430.35,4432.9,4430.35,4431.8
20090703,151100,4432.15,4432.25,4425.65,4425.9
20090703,151200,4425.8,4427.35,4423.3,4426.05
20090703,151300,4426.6,4429.7,4426.6,4427.4
20090703,151400,4427.85,4430.5,4427.75,4429.5
20090703,151500,4429.4,4429.8,4424.05,4424.05
20090703,151600,4424.3,4425.05,4422.85,4423.35
20090703,151700,4423.5,4424.1,4419.85,4420.75
20090703,151800,4419.65,4419.65,4414.55,4414.55
20090703,151900,4414.75,4421.75,4414.65,4421.75
20090703,152000,4422.25,4423.95,4422,4423.95
20090703,152100,4423.5,4423.7,4419.6,4419.9
20090703,152200,4420.85,4420.95,4418.65,4418.65
20090703,152300,4418.85,4418.85,4414.25,4414.65
20090703,152400,4414.55,4415.2,4412.3,4415.2
20090703,152500,4414.85,4418.1,4414.85,4418.1
20090703,152600,4417.35,4418.75,4417.35,4417.85
20090703,152700,4418.1,4418.8,4415.3,4416.05
20090703,152800,4416.5,4418.7,4416.35,4416.35
20090703,152900,4415.9,4422.05,4415.9,4422.05
20090703,153000,4421.8,4423.05,4420.65,4423.05
20090703,153100,4421.5,4422.75,4421.5,4422.75
20090703,153200,4422.75,4424.25,4422.75,4424.25
end of data