Date,Time,Open,High,Low,Close,Volume
03/05/2010,16:31:00,2474.34,2475.65,2474.34,2474.43,31666
03/05/2010,16:32:00,2474.23,2474.76,2474.23,2474.76,2027
03/05/2010,16:33:00,2475.08,2475.52,2475.08,2475.52,1768
03/05/2010,16:34:00,2475.37,2475.68,2474.89,2475.43,3075
03/05/2010,16:35:00,2475.52,2477.30,2475.52,2477.30,2776
03/05/2010,16:36:00,2477.24,2478.73,2477.24,2478.73,2823
03/05/2010,16:37:00,2478.78,2479.24,2478.70,2478.83,1951
03/05/2010,16:38:00,2478.78,2479.49,2478.78,2479.38,2278
03/05/2010,16:39:00,2479.45,2479.49,2479.03,2479.28,2129
03/05/2010,16:40:00,2479.68,2480.09,2479.67,2480.09,2055
03/05/2010,16:41:00,2479.67,2479.67,2478.82,2478.82,1709
03/05/2010,16:42:00,2478.94,2478.94,2477.86,2477.86,2203
03/05/2010,16:43:00,2477.89,2477.89,2476.70,2476.70,1731
03/05/2010,16:44:00,2476.35,2476.35,2475.92,2475.92,1535
03/05/2010,16:45:00,2476.02,2476.30,2475.90,2476.30,2224
03/05/2010,16:46:00,2476.32,2476.70,2476.28,2476.45,1828
03/05/2010,16:47:00,2476.03,2476.03,2475.39,2475.39,1823
03/05/2010,16:48:00,2475.69,2475.69,2475.36,2475.36,1488
03/05/2010,16:49:00,2475.45,2475.73,2475.04,2475.04,1621
03/05/2010,16:50:00,2475.13,2475.15,2474.85,2475.15,1648
03/05/2010,16:51:00,2475.42,2476.00,2475.42,2475.89,1884
03/05/2010,16:52:00,2475.99,2476.82,2475.99,2476.76,1652
03/05/2010,16:53:00,2476.80,2477.30,2476.80,2477.26,1921
03/05/2010,16:54:00,2477.72,2478.55,2477.72,2478.55,1660
03/05/2010,16:55:00,2478.75,2478.95,2478.14,2478.20,1786
03/05/2010,16:56:00,2478.06,2478.25,2478.06,2478.25,1658
03/05/2010,16:57:00,2478.21,2478.21,2477.83,2478.00,1125
03/05/2010,16:58:00,2477.92,2477.92,2477.25,2477.25,1243
03/05/2010,16:59:00,2477.33,2477.33,2477.02,2477.17,1378
03/05/2010,17:00:00,2477.26,2477.26,2475.92,2475.97,1591
03/05/2010,17:01:00,2475.93,2475.93,2474.35,2475.33,2320
03/05/2010,17:02:00,2475.48,2475.48,2475.39,2475.45,1127
03/05/2010,17:03:00,2474.74,2474.94,2474.60,2474.94,2017
03/05/2010,17:04:00,2474.83,2474.98,2474.46,2474.98,1620
03/05/2010,17:05:00,2475.05,2475.11,2474.98,2474.98,1415
03/05/2010,17:06:00,2475.11,2476.03,2475.11,2476.03,1826
03/05/2010,17:07:00,2476.33,2478.93,2476.33,2478.93,2906
03/05/2010,17:08:00,2479.85,2480.54,2479.85,2480.24,2080
03/05/2010,17:09:00,2480.22,2480.60,2480.22,2480.49,1231
03/05/2010,17:10:00,2480.37,2480.90,2480.37,2480.90,1542
03/05/2010,17:11:00,2481.09,2481.83,2481.09,2481.83,1826
03/05/2010,17:12:00,2481.94,2482.06,2481.75,2481.75,1357
03/05/2010,17:13:00,2481.32,2482.87,2481.32,2482.87,1754
03/05/2010,17:14:00,2483.07,2483.97,2483.07,2483.85,2246
03/05/2010,17:15:00,2484.19,2484.77,2484.19,2484.77,1552
03/05/2010,17:16:00,2484.79,2484.79,2484.44,2484.46,962
03/05/2010,17:17:00,2484.64,2484.68,2482.99,2482.99,1796
03/05/2010,17:18:00,2482.86,2482.86,2482.61,2482.74,1154
03/05/2010,17:19:00,2482.99,2483.04,2482.88,2482.91,2067
03/05/2010,17:20:00,2482.86,2484.10,2482.86,2484.10,2339
03/05/2010,17:21:00,2484.16,2484.63,2484.16,2484.32,1320
03/05/2010,17:22:00,2483.90,2483.90,2483.62,2483.68,1687
03/05/2010,17:23:00,2483.95,2483.97,2483.30,2483.69,1785
03/05/2010,17:24:00,2483.69,2484.07,2483.40,2483.40,1452
03/05/2010,17:25:00,2482.94,2483.78,2482.81,2483.75,1252
03/05/2010,17:26:00,2483.62,2483.64,2482.53,2482.53,1295
03/05/2010,17:27:00,2482.45,2482.45,2482.06,2482.19,1355
03/05/2010,17:28:00,2482.16,2482.25,2482.16,2482.25,855
03/05/2010,17:29:00,2482.18,2482.18,2482.08,2482.11,1138
03/05/2010,17:30:00,2482.01,2482.09,2481.75,2481.75,1462
03/05/2010,17:31:00,2481.74,2481.74,2480.73,2480.73,1429
03/05/2010,17:32:00,2480.69,2480.69,2480.17,2480.17,1475
03/05/2010,17:33:00,2480.04,2480.04,2479.46,2479.46,1225
03/05/2010,17:34:00,2479.73,2479.73,2479.27,2479.63,1642
03/05/2010,17:35:00,2479.68,2480.28,2479.68,2480.28,1441
03/05/2010,17:36:00,2480.29,2480.93,2480.29,2480.93,1567
03/05/2010,17:37:00,2480.68,2480.70,2479.50,2479.50,1674
03/05/2010,17:38:00,2479.89,2480.28,2479.87,2480.25,1245
03/05/2010,17:39:00,2480.27,2481.44,2480.27,2481.44,1771
03/05/2010,17:40:00,2481.48,2481.82,2481.48,2481.82,1257
03/05/2010,17:41:00,2481.87,2482.66,2481.87,2482.66,1079
03/05/2010,17:42:00,2482.79,2482.79,2482.45,2482.48,1257
03/05/2010,17:43:00,2482.36,2482.36,2481.75,2481.75,1563
03/05/2010,17:44:00,2481.79,2482.13,2481.73,2482.13,1027
03/05/2010,17:45:00,2482.24,2482.24,2482.03,2482.03,899
03/05/2010,17:46:00,2482.10,2482.10,2479.47,2479.47,2319
03/05/2010,17:47:00,2479.32,2479.32,2478.77,2478.77,1183
03/05/2010,17:48:00,2478.51,2479.43,2478.42,2479.43,1532
03/05/2010,17:49:00,2479.43,2480.37,2479.43,2480.37,1155
03/05/2010,17:50:00,2480.49,2480.84,2480.49,2480.66,1074
03/05/2010,17:51:00,2480.38,2480.38,2479.13,2479.13,1551
03/05/2010,17:52:00,2479.20,2479.20,2476.98,2476.98,1855
03/05/2010,17:53:00,2476.78,2476.78,2476.48,2476.48,1105
03/05/2010,17:54:00,2476.44,2477.35,2476.37,2477.34,1624
03/05/2010,17:55:00,2477.36,2477.53,2477.35,2477.51,816
03/05/2010,17:56:00,2477.45,2477.67,2476.46,2476.46,1384
03/05/2010,17:57:00,2476.14,2476.14,2475.19,2475.90,1642
03/05/2010,17:58:00,2475.73,2475.73,2474.84,2475.11,2041
03/05/2010,17:59:00,2476.05,2477.05,2476.05,2477.05,1531
03/05/2010,18:00:00,2476.90,2476.90,2475.85,2475.85,1032
03/05/2010,18:01:00,2476.30,2477.71,2476.30,2477.71,1521
03/05/2010,18:02:00,2477.69,2477.69,2477.01,2477.01,784
03/05/2010,18:03:00,2476.96,2477.38,2476.24,2477.35,1718
03/05/2010,18:04:00,2477.43,2477.44,2476.82,2476.82,976
03/05/2010,18:05:00,2476.68,2476.68,2476.42,2476.42,541
03/05/2010,18:06:00,2476.60,2476.69,2476.60,2476.65,689
03/05/2010,18:07:00,2477.57,2478.38,2477.57,2477.85,1326
03/05/2010,18:08:00,2478.00,2478.00,2477.38,2477.38,1119
03/05/2010,18:09:00,2477.12,2477.12,2476.16,2476.16,1025
03/05/2010,18:10:00,2476.14,2476.98,2476.05,2476.98,1163
03/05/2010,18:11:00,2477.09,2477.11,2476.98,2477.02,816
03/05/2010,18:12:00,2477.05,2478.33,2477.04,2478.33,1199
03/05/2010,18:13:00,2478.38,2478.38,2477.87,2477.87,814
03/05/2010,18:14:00,2478.50,2478.61,2478.47,2478.47,1011
03/05/2010,18:15:00,2478.51,2480.20,2478.51,2480.20,1232
03/05/2010,18:16:00,2480.13,2480.13,2479.65,2479.65,774
03/05/2010,18:17:00,2479.57,2479.57,2479.27,2479.27,736
03/05/2010,18:18:00,2479.26,2479.26,2479.09,2479.24,763
03/05/2010,18:19:00,2479.24,2479.81,2479.24,2479.65,1025
03/05/2010,18:20:00,2480.12,2480.90,2480.12,2480.89,1432
03/05/2010,18:21:00,2480.95,2480.98,2480.85,2480.98,1086
03/05/2010,18:22:00,2481.02,2481.06,2480.87,2480.87,762
03/05/2010,18:23:00,2480.90,2481.01,2480.61,2480.61,798
03/05/2010,18:24:00,2480.60,2481.13,2480.49,2481.13,1064
03/05/2010,18:25:00,2481.23,2481.87,2481.23,2481.68,866
03/05/2010,18:26:00,2481.56,2481.56,2481.00,2481.04,931
03/05/2010,18:27:00,2481.09,2481.09,2480.85,2480.88,901
03/05/2010,18:28:00,2480.80,2480.90,2480.77,2480.90,820
03/05/2010,18:29:00,2480.87,2481.40,2480.87,2481.40,1058
03/05/2010,18:30:00,2481.95,2482.32,2481.95,2482.32,1197
03/05/2010,18:31:00,2482.37,2482.37,2481.36,2481.39,1184
03/05/2010,18:32:00,2481.32,2481.49,2481.32,2481.44,639
03/05/2010,18:33:00,2481.50,2481.51,2481.40,2481.44,672
03/05/2010,18:34:00,2481.88,2481.99,2481.54,2481.54,1149
03/05/2010,18:35:00,2481.67,2481.68,2481.54,2481.54,934
03/05/2010,18:36:00,2481.49,2481.49,2481.33,2481.33,652
03/05/2010,18:37:00,2481.37,2481.85,2481.37,2481.85,706
03/05/2010,18:38:00,2482.06,2482.95,2482.06,2482.91,1114
03/05/2010,18:39:00,2483.00,2483.61,2483.00,2483.10,1258
03/05/2010,18:40:00,2483.02,2483.02,2482.70,2482.70,965
03/05/2010,18:41:00,2482.36,2482.72,2482.36,2482.58,1685
03/05/2010,18:42:00,2482.59,2482.70,2482.55,2482.70,714
03/05/2010,18:43:00,2482.23,2482.24,2481.79,2481.79,1116
03/05/2010,18:44:00,2482.30,2482.64,2482.30,2482.64,1174
03/05/2010,18:45:00,2482.83,2483.36,2482.83,2483.31,1001
03/05/2010,18:46:00,2483.34,2484.91,2483.34,2484.91,1830
03/05/2010,18:47:00,2485.00,2485.21,2485.00,2485.21,1080
03/05/2010,18:48:00,2485.26,2485.34,2484.92,2485.09,1486
03/05/2010,18:49:00,2485.11,2485.66,2485.08,2485.60,1126
03/05/2010,18:50:00,2485.20,2485.47,2485.12,2485.43,883
03/05/2010,18:51:00,2485.40,2486.85,2485.35,2486.85,1500
03/05/2010,18:52:00,2486.95,2486.95,2485.88,2485.88,1282
03/05/2010,18:53:00,2485.87,2486.33,2485.87,2486.33,905
03/05/2010,18:54:00,2486.34,2486.43,2486.22,2486.22,807
03/05/2010,18:55:00,2486.35,2486.38,2486.30,2486.30,715
03/05/2010,18:56:00,2486.33,2487.65,2486.33,2487.65,1209
03/05/2010,18:57:00,2488.33,2488.72,2488.33,2488.72,1295
03/05/2010,18:58:00,2488.62,2489.27,2488.62,2489.14,1078
03/05/2010,18:59:00,2488.91,2488.91,2488.04,2488.14,1185
03/05/2010,19:00:00,2488.34,2488.61,2488.34,2488.56,707
03/05/2010,19:01:00,2488.62,2488.62,2487.49,2487.49,991
03/05/2010,19:02:00,2487.34,2487.34,2487.24,2487.31,936
03/05/2010,19:03:00,2487.37,2488.16,2487.37,2488.14,1185
03/05/2010,19:04:00,2488.15,2488.44,2488.13,2488.41,729
03/05/2010,19:05:00,2488.45,2488.65,2488.45,2488.64,487
03/05/2010,19:06:00,2488.58,2488.58,2488.04,2488.06,957
03/05/2010,19:07:00,2488.07,2488.08,2487.41,2487.41,681
03/05/2010,19:08:00,2487.42,2487.85,2487.33,2487.79,858
03/05/2010,19:09:00,2487.74,2487.74,2487.30,2487.31,823
03/05/2010,19:10:00,2487.27,2487.59,2487.27,2487.59,864
03/05/2010,19:11:00,2487.63,2488.25,2487.63,2488.25,1000
03/05/2010,19:12:00,2488.24,2489.16,2488.24,2489.16,1058
03/05/2010,19:13:00,2489.23,2489.31,2488.23,2488.23,1051
03/05/2010,19:14:00,2488.20,2488.20,2488.00,2488.00,674
03/05/2010,19:15:00,2488.00,2488.13,2487.81,2488.13,862
03/05/2010,19:16:00,2488.13,2488.42,2488.13,2488.42,545
03/05/2010,19:17:00,2488.78,2488.98,2488.78,2488.91,849
03/05/2010,19:18:00,2488.83,2489.38,2488.83,2489.38,652
03/05/2010,19:19:00,2489.55,2490.90,2489.55,2490.90,1459
03/05/2010,19:20:00,2490.96,2491.19,2490.92,2491.08,1009
03/05/2010,19:21:00,2491.23,2493.28,2491.23,2493.28,1598
03/05/2010,19:22:00,2493.61,2493.88,2493.61,2493.88,1624
03/05/2010,19:23:00,2493.94,2495.49,2493.94,2495.23,1660
03/05/2010,19:24:00,2494.81,2495.18,2494.55,2495.15,1450
03/05/2010,19:25:00,2495.07,2496.81,2495.07,2496.81,1558
03/05/2010,19:26:00,2496.55,2497.12,2496.24,2497.12,1323
03/05/2010,19:27:00,2497.16,2497.41,2497.05,2497.41,1127
03/05/2010,19:28:00,2497.40,2498.32,2497.24,2498.32,1262
03/05/2010,19:29:00,2498.28,2498.45,2497.89,2498.45,1143
03/05/2010,19:30:00,2498.24,2499.12,2498.24,2498.93,1794
03/05/2010,19:31:00,2499.11,2499.26,2498.86,2498.86,805
03/05/2010,19:32:00,2498.89,2499.22,2498.81,2499.16,1329
03/05/2010,19:33:00,2499.08,2499.08,2498.63,2498.68,1208
03/05/2010,19:34:00,2498.69,2499.01,2498.69,2499.01,910
03/05/2010,19:35:00,2499.00,2499.09,2498.87,2499.09,967
03/05/2010,19:36:00,2499.05,2499.06,2498.88,2498.94,1033
03/05/2010,19:37:00,2499.00,2499.00,2498.68,2498.70,1658
03/05/2010,19:38:00,2498.68,2499.65,2498.68,2499.65,1503
03/05/2010,19:39:00,2499.74,2499.74,2499.06,2499.09,993
03/05/2010,19:40:00,2498.86,2499.29,2498.86,2499.29,816
03/05/2010,19:41:00,2499.29,2499.52,2499.29,2499.52,834
03/05/2010,19:42:00,2499.34,2499.34,2498.99,2499.06,630
03/05/2010,19:43:00,2499.08,2499.08,2498.70,2498.70,696
03/05/2010,19:44:00,2498.60,2499.10,2498.60,2498.84,1100
03/05/2010,19:45:00,2499.23,2499.23,2498.36,2498.36,1251
03/05/2010,19:46:00,2498.38,2498.38,2498.30,2498.30,766
03/05/2010,19:47:00,2498.39,2499.81,2498.35,2499.81,1213
03/05/2010,19:48:00,2499.73,2499.85,2499.61,2499.62,928
03/05/2010,19:49:00,2499.17,2499.17,2498.54,2498.54,932
03/05/2010,19:50:00,2498.50,2498.52,2498.43,2498.43,682
03/05/2010,19:51:00,2498.43,2499.07,2498.25,2499.07,894
03/05/2010,19:52:00,2498.95,2498.95,2498.57,2498.57,600
03/05/2010,19:53:00,2498.54,2499.30,2498.54,2498.90,1141
03/05/2010,19:54:00,2498.74,2499.26,2498.72,2499.19,1094
03/05/2010,19:55:00,2499.74,2499.84,2499.70,2499.77,968
03/05/2010,19:56:00,2500.15,2500.15,2499.66,2500.10,981
03/05/2010,19:57:00,2500.82,2501.13,2500.82,2500.96,1213
03/05/2010,19:58:00,2500.92,2501.47,2500.91,2501.29,857
03/05/2010,19:59:00,2501.30,2502.12,2501.21,2501.90,1037
03/05/2010,20:00:00,2502.48,2502.48,2501.18,2501.50,2098
03/05/2010,20:01:00,2500.69,2500.69,2500.17,2500.17,1120
03/05/2010,20:02:00,2499.49,2499.57,2499.43,2499.43,856
03/05/2010,20:03:00,2499.35,2499.35,2499.06,2499.06,610
03/05/2010,20:04:00,2499.10,2499.46,2498.89,2499.46,1171
03/05/2010,20:05:00,2499.38,2499.38,2499.08,2499.08,732
03/05/2010,20:06:00,2499.18,2499.18,2498.98,2499.02,606
03/05/2010,20:07:00,2499.04,2499.04,2498.59,2498.59,557
03/05/2010,20:08:00,2499.26,2499.31,2498.89,2498.89,975
03/05/2010,20:09:00,2498.62,2498.63,2498.49,2498.57,611
03/05/2010,20:10:00,2498.32,2498.56,2498.13,2498.24,977
03/05/2010,20:11:00,2498.27,2498.37,2498.22,2498.37,695
03/05/2010,20:12:00,2498.19,2498.41,2498.04,2498.41,805
03/05/2010,20:13:00,2498.61,2498.81,2498.61,2498.69,615
03/05/2010,20:14:00,2498.84,2498.87,2498.79,2498.83,663
03/05/2010,20:15:00,2498.82,2499.29,2498.80,2499.06,968
03/05/2010,20:16:00,2499.04,2499.04,2498.57,2498.57,586
03/05/2010,20:17:00,2498.62,2499.09,2498.57,2499.09,858
03/05/2010,20:18:00,2498.97,2498.97,2498.75,2498.75,545
03/05/2010,20:19:00,2498.80,2498.80,2498.28,2498.28,621
03/05/2010,20:20:00,2498.19,2498.39,2498.14,2498.14,712
03/05/2010,20:21:00,2498.00,2498.39,2497.92,2498.30,844
03/05/2010,20:22:00,2498.34,2498.70,2498.19,2498.70,874
03/05/2010,20:23:00,2498.84,2499.31,2498.84,2499.12,1271
03/05/2010,20:24:00,2499.05,2499.42,2498.97,2499.30,1017
03/05/2010,20:25:00,2499.22,2499.55,2499.11,2499.55,662
03/05/2010,20:26:00,2499.49,2499.60,2499.47,2499.60,685
03/05/2010,20:27:00,2499.65,2499.74,2499.34,2499.41,760
03/05/2010,20:28:00,2499.34,2499.34,2499.04,2499.04,716
03/05/2010,20:29:00,2499.38,2499.38,2499.18,2499.18,817
03/05/2010,20:30:00,2499.02,2499.12,2498.96,2499.12,654
03/05/2010,20:31:00,2499.44,2499.62,2499.44,2499.62,958
03/05/2010,20:32:00,2499.64,2499.82,2499.64,2499.82,598
03/05/2010,20:33:00,2500.30,2500.99,2500.30,2500.99,2377
03/05/2010,20:34:00,2501.01,2501.02,2500.14,2500.14,991
03/05/2010,20:35:00,2499.90,2499.93,2499.74,2499.74,624
03/05/2010,20:36:00,2499.68,2499.68,2499.55,2499.55,432
03/05/2010,20:37:00,2499.57,2499.98,2499.49,2499.88,948
03/05/2010,20:38:00,2499.92,2500.26,2499.92,2500.26,895
03/05/2010,20:39:00,2500.24,2502.02,2500.22,2501.87,2492
03/05/2010,20:40:00,2501.55,2502.90,2501.55,2502.56,1556
03/05/2010,20:41:00,2502.54,2502.54,2502.46,2502.53,596
03/05/2010,20:42:00,2502.39,2502.44,2502.16,2502.16,805
03/05/2010,20:43:00,2502.26,2502.31,2501.97,2502.03,685
03/05/2010,20:44:00,2502.02,2502.02,2501.04,2501.09,1045
03/05/2010,20:45:00,2500.97,2501.66,2500.95,2501.66,780
03/05/2010,20:46:00,2501.53,2501.56,2501.24,2501.24,798
03/05/2010,20:47:00,2501.22,2501.64,2501.19,2501.64,781
03/05/2010,20:48:00,2501.65,2501.65,2501.07,2501.11,722
03/05/2010,20:49:00,2500.96,2500.96,2500.70,2500.70,579
03/05/2010,20:50:00,2501.33,2501.66,2500.66,2500.66,1336
03/05/2010,20:51:00,2500.60,2500.73,2500.60,2500.69,545
03/05/2010,20:52:00,2500.77,2501.24,2500.77,2501.24,696
03/05/2010,20:53:00,2501.25,2501.25,2501.14,2501.18,611
03/05/2010,20:54:00,2501.10,2501.16,2501.01,2501.01,600
03/05/2010,20:55:00,2500.97,2501.01,2500.91,2501.01,561
03/05/2010,20:56:00,2501.06,2501.33,2500.94,2501.33,790
03/05/2010,20:57:00,2501.49,2501.95,2501.49,2501.95,818
03/05/2010,20:58:00,2501.71,2501.71,2501.09,2501.09,871
03/05/2010,20:59:00,2501.15,2501.43,2501.15,2501.43,687
03/05/2010,21:00:00,2501.45,2501.53,2500.21,2500.21,1476
03/05/2010,21:01:00,2500.16,2500.16,2499.65,2499.65,804
03/05/2010,21:02:00,2499.58,2499.71,2499.43,2499.71,844
03/05/2010,21:03:00,2499.68,2499.68,2499.46,2499.46,639
03/05/2010,21:04:00,2499.46,2499.87,2499.46,2499.87,794
03/05/2010,21:05:00,2499.92,2499.95,2499.67,2499.71,1072
03/05/2010,21:06:00,2499.22,2499.22,2498.61,2498.63,986
03/05/2010,21:07:00,2498.45,2498.99,2498.45,2498.99,1221
03/05/2010,21:08:00,2498.95,2499.25,2498.95,2499.13,841
03/05/2010,21:09:00,2499.02,2499.02,2498.01,2498.01,1267
03/05/2010,21:10:00,2498.17,2498.17,2497.97,2497.97,1045
03/05/2010,21:11:00,2498.20,2498.71,2498.20,2498.56,1894
03/05/2010,21:12:00,2498.56,2498.67,2498.54,2498.67,654
03/05/2010,21:13:00,2498.60,2498.60,2498.11,2498.11,854
03/05/2010,21:14:00,2498.13,2498.43,2498.06,2498.19,911
03/05/2010,21:15:00,2498.44,2499.49,2498.44,2499.06,1426
03/05/2010,21:16:00,2498.96,2499.39,2498.88,2499.39,983
03/05/2010,21:17:00,2499.38,2499.41,2499.24,2499.41,858
03/05/2010,21:18:00,2499.35,2499.35,2499.19,2499.19,671
03/05/2010,21:19:00,2499.33,2499.69,2499.30,2499.69,915
03/05/2010,21:20:00,2500.25,2500.28,2499.96,2499.96,1558
03/05/2010,21:21:00,2499.96,2500.88,2499.93,2500.84,1273
03/05/2010,21:22:00,2500.93,2500.93,2499.81,2499.84,1058
03/05/2010,21:23:00,2500.04,2500.83,2499.88,2500.83,1320
03/05/2010,21:24:00,2500.78,2501.00,2500.74,2501.00,933
03/05/2010,21:25:00,2501.46,2501.72,2501.43,2501.43,1387
03/05/2010,21:26:00,2501.49,2502.41,2501.49,2502.34,1174
03/05/2010,21:27:00,2502.36,2502.36,2501.68,2501.75,1051
03/05/2010,21:28:00,2501.54,2501.84,2501.54,2501.77,882
03/05/2010,21:29:00,2501.77,2502.10,2501.77,2502.08,802
03/05/2010,21:30:00,2502.15,2502.15,2501.70,2501.71,921
03/05/2010,21:31:00,2501.74,2501.74,2501.39,2501.39,834
03/05/2010,21:32:00,2501.22,2501.22,2501.06,2501.06,884
03/05/2010,21:33:00,2501.09,2501.63,2501.09,2501.11,1254
03/05/2010,21:34:00,2501.08,2501.08,2500.46,2500.46,918
03/05/2010,21:35:00,2500.41,2500.43,2500.12,2500.12,596
03/05/2010,21:36:00,2500.09,2500.73,2500.06,2500.73,986
03/05/2010,21:37:00,2500.67,2500.67,2500.48,2500.53,676
03/05/2010,21:38:00,2500.40,2500.69,2500.14,2500.14,1212
03/05/2010,21:39:00,2500.30,2500.30,2499.69,2499.69,1087
03/05/2010,21:40:00,2499.71,2499.83,2499.52,2499.52,1311
03/05/2010,21:41:00,2499.35,2499.52,2499.15,2499.45,789
03/05/2010,21:42:00,2499.46,2499.73,2499.42,2499.42,771
03/05/2010,21:43:00,2499.30,2499.31,2499.21,2499.21,780
03/05/2010,21:44:00,2499.16,2499.21,2499.15,2499.16,914
03/05/2010,21:45:00,2499.40,2499.49,2499.35,2499.43,921
03/05/2010,21:46:00,2499.45,2499.49,2499.41,2499.42,770
03/05/2010,21:47:00,2499.49,2499.49,2499.35,2499.42,705
03/05/2010,21:48:00,2499.42,2499.93,2499.34,2499.81,1172
03/05/2010,21:49:00,2499.75,2500.12,2499.75,2500.12,744
03/05/2010,21:50:00,2499.97,2500.34,2499.97,2500.13,1014
03/05/2010,21:51:00,2500.13,2500.37,2500.13,2500.37,642
03/05/2010,21:52:00,2500.53,2501.15,2500.53,2501.15,1153
03/05/2010,21:53:00,2501.25,2501.44,2501.25,2501.36,1093
03/05/2010,21:54:00,2501.32,2501.44,2501.30,2501.42,676
03/05/2010,21:55:00,2501.51,2501.51,2501.18,2501.18,889
03/05/2010,21:56:00,2501.08,2501.25,2500.85,2501.19,992
03/05/2010,21:57:00,2501.11,2501.70,2500.82,2500.82,1166
03/05/2010,21:58:00,2500.75,2500.98,2500.74,2500.98,1215
03/05/2010,21:59:00,2500.99,2500.99,2500.79,2500.79,630
03/05/2010,22:00:00,2500.73,2500.73,2500.11,2500.11,1351
03/05/2010,22:01:00,2500.07,2500.07,2498.65,2498.65,1578
03/05/2010,22:02:00,2498.58,2498.76,2498.58,2498.66,823
03/05/2010,22:03:00,2498.67,2498.67,2498.43,2498.44,853
03/05/2010,22:04:00,2498.48,2498.48,2498.29,2498.29,758
03/05/2010,22:05:00,2498.33,2498.37,2498.28,2498.29,789
03/05/2010,22:06:00,2498.26,2499.55,2498.26,2499.55,1687
03/05/2010,22:07:00,2499.50,2500.87,2499.50,2500.87,1459
03/05/2010,22:08:00,2500.98,2500.98,2499.41,2499.41,1746
03/05/2010,22:09:00,2498.92,2498.92,2498.47,2498.54,1295
03/05/2010,22:10:00,2498.59,2498.59,2497.23,2497.29,1651
03/05/2010,22:11:00,2497.28,2497.32,2496.81,2496.81,1068
03/05/2010,22:12:00,2496.81,2496.84,2496.33,2496.34,1619
03/05/2010,22:13:00,2496.07,2496.58,2496.07,2496.56,1560
03/05/2010,22:14:00,2496.62,2497.12,2496.50,2497.12,1325
03/05/2010,22:15:00,2497.25,2497.64,2497.25,2497.64,1152
03/05/2010,22:16:00,2498.14,2498.27,2498.02,2498.24,1565
03/05/2010,22:17:00,2498.21,2498.54,2498.21,2498.54,1044
03/05/2010,22:18:00,2498.41,2498.41,2497.72,2497.78,1537
03/05/2010,22:19:00,2497.69,2497.69,2497.42,2497.47,810
03/05/2010,22:20:00,2497.37,2498.01,2497.12,2498.01,1549
03/05/2010,22:21:00,2498.08,2498.13,2497.62,2497.62,957
03/05/2010,22:22:00,2497.64,2498.31,2497.43,2498.31,1877
03/05/2010,22:23:00,2497.57,2497.57,2496.41,2496.41,2023
03/05/2010,22:24:00,2496.08,2496.08,2495.33,2495.83,1846
03/05/2010,22:25:00,2495.82,2495.82,2495.03,2495.03,1656
03/05/2010,22:26:00,2494.44,2494.75,2494.12,2494.75,1503
03/05/2010,22:27:00,2494.80,2495.28,2494.80,2495.28,1124
03/05/2010,22:28:00,2495.32,2496.37,2495.32,2495.81,2880
03/05/2010,22:29:00,2495.75,2495.83,2495.04,2495.04,1608
03/05/2010,22:30:00,2494.90,2494.99,2494.71,2494.71,1121
03/05/2010,22:31:00,2494.56,2496.13,2494.56,2496.11,2301
03/05/2010,22:32:00,2496.22,2496.22,2495.50,2495.50,2174
03/05/2010,22:33:00,2495.56,2495.74,2495.49,2495.49,2009
03/05/2010,22:34:00,2495.27,2496.30,2495.27,2496.30,1731
03/05/2010,22:35:00,2497.42,2498.03,2497.42,2497.66,2587
03/05/2010,22:36:00,2497.49,2497.49,2497.07,2497.40,1978
03/05/2010,22:37:00,2497.61,2497.71,2497.56,2497.56,1228
03/05/2010,22:38:00,2497.54,2497.61,2496.93,2496.93,2416
03/05/2010,22:39:00,2497.23,2497.23,2497.02,2497.13,1379
03/05/2010,22:40:00,2497.22,2498.16,2497.22,2498.16,2203
03/05/2010,22:41:00,2498.15,2498.15,2497.93,2497.93,1606
03/05/2010,22:42:00,2497.77,2497.77,2496.81,2496.81,2168
03/05/2010,22:43:00,2496.69,2496.69,2496.29,2496.29,1622
03/05/2010,22:44:00,2496.38,2497.26,2496.38,2497.24,2621
03/05/2010,22:45:00,2497.50,2498.38,2497.50,2498.38,2819
03/05/2010,22:46:00,2498.50,2498.67,2498.22,2498.22,2660
03/05/2010,22:47:00,2498.33,2498.49,2497.92,2497.95,2403
03/05/2010,22:48:00,2497.97,2498.35,2497.93,2498.35,2625
03/05/2010,22:49:00,2498.43,2498.46,2497.85,2497.85,2014
03/05/2010,22:50:00,2497.79,2499.15,2497.79,2498.96,6353
03/05/2010,22:51:00,2498.98,2498.98,2498.11,2498.11,3242
03/05/2010,22:52:00,2498.00,2498.04,2497.71,2497.71,2983
03/05/2010,22:53:00,2497.91,2498.00,2497.72,2497.72,4134
03/05/2010,22:54:00,2497.69,2497.69,2496.99,2497.12,3478
03/05/2010,22:55:00,2496.43,2496.45,2496.19,2496.45,4443
03/05/2010,22:56:00,2496.49,2497.57,2496.49,2497.25,4739
03/05/2010,22:57:00,2496.63,2496.70,2496.58,2496.60,4223
03/05/2010,22:58:00,2496.60,2496.72,2496.12,2496.72,7056
03/05/2010,22:59:00,2496.77,2497.45,2496.75,2497.45,15318
03/05/2010,23:00:00,2498.35,2498.74,2498.35,2498.74,46245
04/05/2010,16:31:00,2458.94,2458.94,2455.32,2455.71,42742
04/05/2010,16:32:00,2455.90,2455.90,2454.59,2454.59,2879
04/05/2010,16:33:00,2453.58,2453.58,2447.92,2447.92,3661
04/05/2010,16:34:00,2447.95,2449.70,2447.95,2449.70,2390
04/05/2010,16:35:00,2450.03,2451.01,2450.03,2450.58,2521
04/05/2010,16:36:00,2450.10,2450.10,2447.66,2447.82,2773
04/05/2010,16:37:00,2447.95,2448.08,2446.10,2446.35,2650
04/05/2010,16:38:00,2446.54,2446.54,2442.14,2442.14,3626
04/05/2010,16:39:00,2441.04,2441.42,2440.27,2441.42,3037
04/05/2010,16:40:00,2441.22,2441.22,2440.65,2440.68,3311
04/05/2010,16:41:00,2441.08,2441.08,2439.10,2439.74,3122
04/05/2010,16:42:00,2439.66,2442.13,2439.66,2442.05,2549
04/05/2010,16:43:00,2442.24,2442.63,2442.20,2442.34,2310
04/05/2010,16:44:00,2441.96,2441.96,2440.91,2441.41,3042
04/05/2010,16:45:00,2440.87,2440.87,2439.52,2439.65,3292
04/05/2010,16:46:00,2439.94,2441.38,2439.94,2441.38,2624
04/05/2010,16:47:00,2441.12,2443.09,2440.84,2443.09,2522
04/05/2010,16:48:00,2443.39,2443.57,2443.24,2443.56,2334
04/05/2010,16:49:00,2443.56,2444.39,2443.56,2444.39,2555
04/05/2010,16:50:00,2444.66,2444.66,2443.26,2443.58,2739
04/05/2010,16:51:00,2443.51,2444.04,2443.48,2444.04,1865
04/05/2010,16:52:00,2444.27,2444.27,2442.89,2442.92,2630
04/05/2010,16:53:00,2442.93,2444.04,2442.93,2443.44,2123
04/05/2010,16:54:00,2443.37,2443.98,2443.04,2443.73,1840
04/05/2010,16:55:00,2443.65,2443.65,2442.41,2442.58,1986
04/05/2010,16:56:00,2442.47,2443.69,2442.47,2443.51,1510
04/05/2010,16:57:00,2443.98,2445.90,2443.98,2445.90,2156
04/05/2010,16:58:00,2446.01,2447.10,2446.01,2446.76,2689
04/05/2010,16:59:00,2446.66,2446.84,2446.35,2446.84,1944
04/05/2010,17:00:00,2447.51,2447.51,2445.98,2446.49,2666
04/05/2010,17:01:00,2445.74,2446.16,2445.56,2446.16,1968
04/05/2010,17:02:00,2446.26,2446.99,2446.08,2446.99,2108
04/05/2010,17:03:00,2446.89,2447.43,2446.89,2447.14,1543
04/05/2010,17:04:00,2447.08,2447.08,2443.34,2443.38,2873
04/05/2010,17:05:00,2443.55,2443.55,2440.57,2440.71,2354
04/05/2010,17:06:00,2440.35,2441.11,2440.21,2441.11,1808
04/05/2010,17:07:00,2441.28,2442.52,2441.28,2442.52,1825
04/05/2010,17:08:00,2442.71,2443.87,2442.71,2443.87,729
04/05/2010,17:09:00,2444.40,2445.26,2443.44,2443.53,3597
04/05/2010,17:10:00,2442.40,2442.40,2440.94,2442.29,2442
04/05/2010,17:11:00,2442.33,2443.95,2442.20,2442.96,2229
04/05/2010,17:12:00,2443.48,2443.77,2441.91,2441.91,2103
04/05/2010,17:13:00,2442.05,2442.38,2441.46,2442.38,1552
04/05/2010,17:14:00,2442.39,2442.39,2440.51,2440.82,1877
04/05/2010,17:15:00,2440.98,2440.98,2438.12,2438.17,2488
04/05/2010,17:16:00,2438.49,2439.28,2438.39,2438.39,1459
04/05/2010,17:17:00,2438.48,2439.86,2438.48,2439.79,1496
04/05/2010,17:18:00,2439.58,2439.73,2438.74,2438.74,1626
04/05/2010,17:19:00,2439.09,2440.25,2438.87,2440.25,1521
04/05/2010,17:20:00,2440.41,2443.07,2440.41,2443.07,1650
04/05/2010,17:21:00,2443.29,2443.79,2443.18,2443.23,1574
04/05/2010,17:22:00,2443.36,2443.48,2442.55,2442.80,1672
04/05/2010,17:23:00,2442.89,2443.22,2441.73,2442.41,1763
04/05/2010,17:24:00,2442.35,2442.35,2441.73,2442.33,1224
04/05/2010,17:25:00,2443.36,2444.65,2443.36,2444.65,2103
04/05/2010,17:26:00,2444.73,2444.98,2444.63,2444.89,1338
04/05/2010,17:27:00,2444.92,2445.18,2444.92,2445.16,957
04/05/2010,17:28:00,2444.41,2444.43,2443.09,2443.37,1933
04/05/2010,17:29:00,2443.42,2443.42,2441.14,2441.53,2154
04/05/2010,17:30:00,2441.11,2441.11,2440.44,2440.74,2025
04/05/2010,17:31:00,2440.71,2441.53,2440.71,2441.39,1852
04/05/2010,17:32:00,2440.90,2440.90,2440.10,2440.10,1932
04/05/2010,17:33:00,2439.62,2439.78,2438.57,2438.60,2044
04/05/2010,17:34:00,2438.74,2439.16,2434.89,2434.89,2707
04/05/2010,17:35:00,2434.49,2434.49,2431.81,2431.86,4219
04/05/2010,17:36:00,2432.29,2432.65,2432.25,2432.57,2446
04/05/2010,17:37:00,2432.49,2432.49,2428.97,2428.97,3347
04/05/2010,17:38:00,2428.25,2430.01,2428.07,2429.17,3433
04/05/2010,17:39:00,2429.09,2429.61,2428.33,2429.13,2220
04/05/2010,17:40:00,2429.23,2429.23,2427.74,2428.18,2110
04/05/2010,17:41:00,2428.19,2428.64,2428.08,2428.21,1840
04/05/2010,17:42:00,2428.36,2428.72,2427.92,2428.20,2105
04/05/2010,17:43:00,2428.30,2428.30,2426.98,2427.08,2231
04/05/2010,17:44:00,2427.20,2428.30,2427.20,2428.30,1791
04/05/2010,17:45:00,2428.43,2429.67,2428.29,2429.67,2414
04/05/2010,17:46:00,2429.87,2429.87,2429.40,2429.48,1381
04/05/2010,17:47:00,2429.44,2429.75,2429.44,2429.69,1615
04/05/2010,17:48:00,2429.76,2429.84,2429.46,2429.81,1645
04/05/2010,17:49:00,2429.80,2429.90,2429.29,2429.57,1307
04/05/2010,17:50:00,2429.51,2429.51,2428.57,2428.98,1996
04/05/2010,17:51:00,2428.83,2430.20,2428.78,2430.13,1537
04/05/2010,17:52:00,2430.16,2431.89,2430.16,2431.89,2065
04/05/2010,17:53:00,2431.92,2432.51,2431.92,2432.51,1133
04/05/2010,17:54:00,2432.67,2432.67,2431.26,2431.48,2066
04/05/2010,17:55:00,2430.84,2431.74,2430.84,2431.74,1816
04/05/2010,17:56:00,2430.64,2431.08,2429.73,2430.99,2470
04/05/2010,17:57:00,2430.73,2430.73,2428.68,2429.78,2763
04/05/2010,17:58:00,2429.76,2429.92,2427.56,2427.56,2178
04/05/2010,17:59:00,2427.40,2427.40,2426.19,2426.19,2391
04/05/2010,18:00:00,2425.68,2426.11,2425.51,2426.11,1944
04/05/2010,18:01:00,2426.13,2426.41,2426.03,2426.26,1578
04/05/2010,18:02:00,2426.03,2426.03,2424.03,2424.03,2198
04/05/2010,18:03:00,2423.86,2423.92,2420.41,2420.41,3305
04/05/2010,18:04:00,2420.61,2420.85,2419.63,2419.63,2116
04/05/2010,18:05:00,2419.11,2419.13,2416.83,2418.41,5047
04/05/2010,18:06:00,2418.12,2418.86,2417.78,2418.24,2718
04/05/2010,18:07:00,2418.07,2418.07,2416.90,2417.34,2250
04/05/2010,18:08:00,2417.07,2418.32,2417.07,2417.69,2122
04/05/2010,18:09:00,2417.86,2418.59,2417.85,2418.59,1333
04/05/2010,18:10:00,2418.75,2418.92,2418.20,2418.20,1444
04/05/2010,18:11:00,2418.20,2419.52,2418.20,2419.52,1553
04/05/2010,18:12:00,2419.53,2420.06,2419.22,2420.05,1496
04/05/2010,18:13:00,2420.21,2420.82,2420.11,2420.70,1906
04/05/2010,18:14:00,2420.68,2420.68,2419.28,2420.11,1769
04/05/2010,18:15:00,2419.96,2420.69,2419.92,2420.69,1622
04/05/2010,18:16:00,2420.63,2421.55,2420.63,2421.25,1749
04/05/2010,18:17:00,2421.25,2421.35,2421.01,2421.08,1277
04/05/2010,18:18:00,2421.32,2421.68,2421.32,2421.68,1906
04/05/2010,18:19:00,2421.86,2422.84,2421.72,2422.84,1358
04/05/2010,18:20:00,2422.89,2422.89,2422.44,2422.44,1564
04/05/2010,18:21:00,2422.39,2423.06,2422.39,2422.94,1339
04/05/2010,18:22:00,2423.36,2424.01,2423.36,2423.74,1271
04/05/2010,18:23:00,2423.17,2423.17,2422.65,2422.87,1499
04/05/2010,18:24:00,2422.92,2422.92,2421.98,2422.27,1531
04/05/2010,18:25:00,2422.11,2422.92,2422.01,2422.92,1244
04/05/2010,18:26:00,2422.95,2422.95,2421.66,2421.66,1475
04/05/2010,18:27:00,2420.76,2420.89,2420.14,2420.34,1622
04/05/2010,18:28:00,2420.72,2420.72,2419.54,2419.54,1407
04/05/2010,18:29:00,2419.67,2419.70,2418.41,2419.70,1808
04/05/2010,18:30:00,2419.75,2421.41,2419.16,2421.41,1638
04/05/2010,18:31:00,2422.10,2422.82,2422.10,2422.60,1528
04/05/2010,18:32:00,2422.63,2423.71,2422.54,2423.71,1396
04/05/2010,18:33:00,2423.78,2424.69,2423.75,2424.65,1121
04/05/2010,18:34:00,2424.62,2424.66,2423.78,2423.78,2028
04/05/2010,18:35:00,2423.64,2424.16,2423.64,2424.06,1400
04/05/2010,18:36:00,2424.04,2424.33,2423.81,2424.33,1028
04/05/2010,18:37:00,2424.64,2425.05,2423.76,2423.76,1393
04/05/2010,18:38:00,2423.89,2424.34,2423.79,2424.34,1466
04/05/2010,18:39:00,2424.43,2425.76,2424.43,2425.76,1105
04/05/2010,18:40:00,2425.75,2426.82,2425.75,2426.78,951
04/05/2010,18:41:00,2426.72,2427.41,2426.72,2427.31,1128
04/05/2010,18:42:00,2427.31,2427.45,2426.59,2426.81,1782
04/05/2010,18:43:00,2427.17,2427.34,2427.12,2427.34,1111
04/05/2010,18:44:00,2426.56,2426.56,2425.30,2425.45,1883
04/05/2010,18:45:00,2425.50,2425.50,2423.83,2423.83,1541
04/05/2010,18:46:00,2423.78,2424.08,2423.78,2423.88,1048
04/05/2010,18:47:00,2423.87,2424.68,2423.87,2424.68,1062
04/05/2010,18:48:00,2424.65,2424.91,2424.65,2424.91,788
04/05/2010,18:49:00,2424.94,2424.94,2424.42,2424.66,1189
04/05/2010,18:50:00,2424.50,2425.19,2423.93,2423.93,1589
04/05/2010,18:51:00,2423.94,2424.56,2423.94,2424.56,779
04/05/2010,18:52:00,2424.76,2424.77,2423.07,2423.07,1523
04/05/2010,18:53:00,2423.11,2424.40,2423.11,2424.40,1360
04/05/2010,18:54:00,2424.37,2424.77,2424.37,2424.77,876
04/05/2010,18:55:00,2424.78,2425.44,2424.78,2425.44,963
04/05/2010,18:56:00,2425.46,2425.55,2424.98,2425.00,1077
04/05/2010,18:57:00,2425.05,2425.47,2425.05,2425.38,837
04/05/2010,18:58:00,2425.40,2425.85,2425.33,2425.83,829
04/05/2010,18:59:00,2426.16,2426.59,2426.16,2426.59,964
04/05/2010,19:00:00,2426.81,2426.81,2426.21,2426.34,1284
04/05/2010,19:01:00,2426.41,2426.41,2424.88,2424.88,1335
04/05/2010,19:02:00,2424.93,2425.69,2424.77,2425.69,1242
04/05/2010,19:03:00,2425.70,2425.87,2424.88,2424.88,1035
04/05/2010,19:04:00,2424.78,2424.87,2424.46,2424.87,1053
04/05/2010,19:05:00,2424.79,2424.79,2423.02,2423.13,1275
04/05/2010,19:06:00,2423.21,2423.21,2421.96,2421.96,1153
04/05/2010,19:07:00,2421.73,2422.53,2421.08,2421.08,1732
04/05/2010,19:08:00,2421.06,2421.15,2421.00,2421.06,814
04/05/2010,19:09:00,2421.11,2421.18,2420.87,2420.99,1129
04/05/2010,19:10:00,2421.16,2421.16,2419.34,2419.34,1333
04/05/2010,19:11:00,2419.32,2419.32,2418.87,2419.04,1170
04/05/2010,19:12:00,2419.10,2419.32,2418.99,2419.08,1039
04/05/2010,19:13:00,2419.08,2419.61,2419.08,2419.58,1416
04/05/2010,19:14:00,2419.59,2420.13,2419.59,2420.13,929
04/05/2010,19:15:00,2420.42,2421.21,2420.42,2421.21,988
04/05/2010,19:16:00,2421.14,2421.14,2419.40,2419.42,1440
04/05/2010,19:17:00,2419.36,2419.42,2419.03,2419.20,1205
04/05/2010,19:18:00,2418.99,2419.07,2418.14,2418.14,1496
04/05/2010,19:19:00,2418.16,2418.48,2418.14,2418.22,1057
04/05/2010,19:20:00,2416.83,2417.47,2416.62,2417.47,2154
04/05/2010,19:21:00,2417.50,2417.57,2416.44,2416.44,1231
04/05/2010,19:22:00,2416.25,2416.33,2416.04,2416.30,1188
04/05/2010,19:23:00,2416.20,2416.20,2413.30,2413.30,3080
04/05/2010,19:24:00,2413.12,2413.42,2412.54,2413.42,2814
04/05/2010,19:25:00,2413.41,2413.45,2413.10,2413.10,1124
04/05/2010,19:26:00,2413.02,2413.25,2411.64,2413.22,1896
04/05/2010,19:27:00,2413.14,2413.76,2412.54,2412.54,1633
04/05/2010,19:28:00,2412.47,2413.05,2411.87,2413.05,1331
04/05/2010,19:29:00,2413.06,2413.62,2412.54,2412.54,1651
04/05/2010,19:30:00,2412.66,2412.67,2411.28,2411.83,1765
04/05/2010,19:31:00,2411.84,2412.79,2411.84,2412.40,1161
04/05/2010,19:32:00,2412.54,2413.93,2412.54,2413.93,1846
04/05/2010,19:33:00,2414.20,2414.61,2414.08,2414.11,1447
04/05/2010,19:34:00,2414.38,2415.20,2414.30,2415.05,1148
04/05/2010,19:35:00,2415.26,2415.33,2415.10,2415.22,1061
04/05/2010,19:36:00,2415.12,2415.60,2414.63,2415.50,1120
04/05/2010,19:37:00,2415.52,2416.33,2415.52,2416.33,843
04/05/2010,19:38:00,2416.35,2416.35,2415.38,2415.49,1122
04/05/2010,19:39:00,2415.77,2418.13,2415.77,2418.13,1881
04/05/2010,19:40:00,2418.15,2418.50,2418.15,2418.34,1045
04/05/2010,19:41:00,2418.27,2418.98,2418.27,2418.98,878
04/05/2010,19:42:00,2418.97,2419.64,2418.95,2419.48,893
04/05/2010,19:43:00,2419.44,2419.44,2417.41,2417.41,1524
04/05/2010,19:44:00,2417.37,2417.64,2417.37,2417.62,848
04/05/2010,19:45:00,2417.52,2417.52,2417.32,2417.38,816
04/05/2010,19:46:00,2417.24,2418.92,2417.24,2418.92,1443
04/05/2010,19:47:00,2419.09,2420.91,2419.09,2420.89,1543
04/05/2010,19:48:00,2420.09,2420.33,2419.67,2419.67,1364
04/05/2010,19:49:00,2419.81,2420.92,2419.81,2420.92,1003
04/05/2010,19:50:00,2421.15,2422.75,2421.04,2422.50,1505
04/05/2010,19:51:00,2422.35,2422.35,2421.79,2421.80,1119
04/05/2010,19:52:00,2421.75,2421.75,2421.00,2421.63,1144
04/05/2010,19:53:00,2421.64,2421.98,2421.58,2421.74,722
04/05/2010,19:54:00,2421.65,2421.65,2420.93,2420.93,1197
04/05/2010,19:55:00,2420.90,2420.90,2419.60,2419.60,1216
04/05/2010,19:56:00,2419.58,2420.41,2419.34,2420.38,972
04/05/2010,19:57:00,2420.41,2420.78,2420.41,2420.78,748
04/05/2010,19:58:00,2420.82,2421.30,2420.82,2421.20,604
04/05/2010,19:59:00,2421.04,2421.04,2420.44,2420.91,1032
04/05/2010,20:00:00,2421.07,2421.71,2421.07,2421.42,1114
04/05/2010,20:01:00,2421.56,2421.78,2421.55,2421.78,1057
04/05/2010,20:02:00,2421.60,2421.81,2421.60,2421.78,762
04/05/2010,20:03:00,2421.74,2422.19,2421.13,2421.49,1712
04/05/2010,20:04:00,2421.45,2421.74,2421.21,2421.32,1174
04/05/2010,20:05:00,2421.30,2421.76,2421.28,2421.71,879
04/05/2010,20:06:00,2421.80,2421.91,2421.50,2421.52,917
04/05/2010,20:07:00,2421.66,2423.05,2421.66,2423.05,940
04/05/2010,20:08:00,2423.02,2423.02,2421.53,2421.53,1202
04/05/2010,20:09:00,2421.48,2421.61,2421.15,2421.15,720
04/05/2010,20:10:00,2421.11,2421.16,2420.90,2420.90,646
04/05/2010,20:11:00,2420.92,2420.98,2420.01,2420.01,1013
04/05/2010,20:12:00,2420.03,2420.44,2419.91,2420.22,1011
04/05/2010,20:13:00,2420.32,2420.40,2420.04,2420.04,883
04/05/2010,20:14:00,2419.90,2419.90,2418.84,2418.84,1083
04/05/2010,20:15:00,2418.77,2418.98,2418.56,2418.56,739
04/05/2010,20:16:00,2418.75,2419.73,2418.75,2419.56,1430
04/05/2010,20:17:00,2419.50,2420.18,2419.50,2420.18,629
04/05/2010,20:18:00,2420.51,2420.55,2419.11,2419.16,1129
04/05/2010,20:19:00,2419.21,2419.21,2418.74,2419.01,1020
04/05/2010,20:20:00,2419.01,2419.99,2418.99,2419.99,955
04/05/2010,20:21:00,2419.97,2420.05,2419.13,2419.38,1298
04/05/2010,20:22:00,2419.41,2419.48,2418.57,2418.57,812
04/05/2010,20:23:00,2418.52,2418.77,2418.30,2418.51,785
04/05/2010,20:24:00,2418.27,2418.43,2417.82,2418.16,969
04/05/2010,20:25:00,2418.16,2418.60,2418.00,2418.26,1033
04/05/2010,20:26:00,2418.42,2419.14,2418.42,2419.07,1093
04/05/2010,20:27:00,2419.15,2419.30,2417.86,2417.86,1295
04/05/2010,20:28:00,2418.07,2418.58,2418.07,2418.58,664
04/05/2010,20:29:00,2418.84,2419.28,2418.84,2418.93,1012
04/05/2010,20:30:00,2419.13,2419.81,2419.05,2419.81,843
04/05/2010,20:31:00,2419.95,2422.09,2419.95,2422.09,1338
04/05/2010,20:32:00,2421.92,2422.43,2421.78,2422.43,1226
04/05/2010,20:33:00,2422.46,2422.48,2422.31,2422.48,752
04/05/2010,20:34:00,2422.51,2422.52,2422.17,2422.52,808
04/05/2010,20:35:00,2422.47,2423.09,2422.47,2422.88,1161
04/05/2010,20:36:00,2422.47,2422.47,2421.71,2421.88,1391
04/05/2010,20:37:00,2422.05,2422.20,2421.81,2422.20,764
04/05/2010,20:38:00,2422.16,2422.21,2420.96,2421.15,1330
04/05/2010,20:39:00,2421.22,2421.49,2420.80,2421.33,1045
04/05/2010,20:40:00,2421.76,2422.55,2421.76,2422.50,1085
04/05/2010,20:41:00,2422.57,2423.81,2422.57,2423.18,1640
04/05/2010,20:42:00,2423.34,2423.44,2423.24,2423.44,836
04/05/2010,20:43:00,2423.51,2424.63,2423.51,2424.33,1101
04/05/2010,20:44:00,2424.19,2424.27,2423.34,2423.59,919
04/05/2010,20:45:00,2423.63,2423.63,2422.88,2423.05,938
04/05/2010,20:46:00,2423.06,2424.62,2423.06,2424.62,1218
04/05/2010,20:47:00,2424.58,2425.34,2424.52,2425.34,920
04/05/2010,20:48:00,2425.34,2426.70,2425.34,2426.70,1081
04/05/2010,20:49:00,2426.76,2428.13,2426.76,2427.92,1586
04/05/2010,20:50:00,2427.93,2427.93,2427.37,2427.51,1184
04/05/2010,20:51:00,2427.29,2427.29,2426.84,2426.84,1003
04/05/2010,20:52:00,2426.78,2426.83,2426.39,2426.45,838
04/05/2010,20:53:00,2426.43,2426.52,2426.06,2426.19,963
04/05/2010,20:54:00,2426.18,2426.82,2426.18,2426.60,861
04/05/2010,20:55:00,2426.42,2426.42,2425.91,2425.92,717
04/05/2010,20:56:00,2425.91,2426.34,2425.87,2426.33,658
04/05/2010,20:57:00,2426.27,2426.47,2425.58,2425.59,992
04/05/2010,20:58:00,2425.34,2425.34,2424.59,2425.20,987
04/05/2010,20:59:00,2425.15,2425.86,2425.12,2425.83,902
04/05/2010,21:00:00,2425.83,2425.91,2425.73,2425.91,830
04/05/2010,21:01:00,2425.93,2426.00,2424.01,2424.04,1534
04/05/2010,21:02:00,2423.71,2423.76,2422.78,2423.76,1954
04/05/2010,21:03:00,2423.79,2423.87,2423.41,2423.41,1016
04/05/2010,21:04:00,2423.41,2423.87,2423.41,2423.69,766
04/05/2010,21:05:00,2423.79,2424.07,2423.79,2423.98,490
04/05/2010,21:06:00,2424.32,2424.69,2424.32,2424.69,1030
04/05/2010,21:07:00,2424.64,2424.64,2424.15,2424.24,936
04/05/2010,21:08:00,2424.27,2424.29,2423.28,2423.42,1178
04/05/2010,21:09:00,2423.45,2424.96,2423.37,2424.94,1296
04/05/2010,21:10:00,2424.98,2425.40,2424.98,2425.38,1106
04/05/2010,21:11:00,2425.41,2426.25,2425.41,2426.25,975
04/05/2010,21:12:00,2426.28,2426.37,2425.67,2426.09,1344
04/05/2010,21:13:00,2426.07,2426.34,2426.07,2426.34,657
04/05/2010,21:14:00,2426.42,2426.88,2426.42,2426.79,913
04/05/2010,21:15:00,2426.80,2426.86,2426.54,2426.56,812
04/05/2010,21:16:00,2426.50,2426.52,2426.09,2426.09,1070
04/05/2010,21:17:00,2426.11,2426.13,2425.17,2425.17,1087
04/05/2010,21:18:00,2425.14,2425.14,2423.80,2423.80,1178
04/05/2010,21:19:00,2423.08,2423.08,2422.87,2423.05,1572
04/05/2010,21:20:00,2422.74,2422.74,2421.60,2421.62,1431
04/05/2010,21:21:00,2421.62,2422.95,2421.62,2422.95,1377
04/05/2010,21:22:00,2423.00,2423.10,2422.98,2422.99,1213
04/05/2010,21:23:00,2422.99,2422.99,2422.06,2422.07,1054
04/05/2010,21:24:00,2421.86,2422.06,2421.61,2422.06,1046
04/05/2010,21:25:00,2422.06,2422.91,2422.06,2422.91,760
04/05/2010,21:26:00,2422.93,2422.93,2421.61,2421.61,1422
04/05/2010,21:27:00,2421.59,2422.02,2421.59,2421.98,1076
04/05/2010,21:28:00,2422.04,2422.58,2422.04,2422.09,987
04/05/2010,21:29:00,2422.08,2422.08,2420.60,2420.60,1137
04/05/2010,21:30:00,2420.46,2422.01,2420.39,2422.01,1922
04/05/2010,21:31:00,2422.03,2423.76,2421.95,2423.41,1754
04/05/2010,21:32:00,2423.44,2423.64,2422.68,2422.72,1065
04/05/2010,21:33:00,2422.66,2422.66,2421.54,2421.61,999
04/05/2010,21:34:00,2421.58,2421.58,2420.55,2420.57,1298
04/05/2010,21:35:00,2420.58,2421.30,2420.57,2421.14,1119
04/05/2010,21:36:00,2421.14,2421.40,2421.14,2421.39,865
04/05/2010,21:37:00,2421.46,2421.58,2420.24,2420.24,1607
04/05/2010,21:38:00,2420.41,2420.41,2419.88,2419.91,1068
04/05/2010,21:39:00,2419.70,2419.70,2418.66,2418.66,1144
04/05/2010,21:40:00,2418.54,2419.23,2418.45,2419.23,1234
04/05/2010,21:41:00,2419.27,2420.55,2419.27,2420.55,1218
04/05/2010,21:42:00,2421.02,2421.02,2419.73,2419.89,1662
04/05/2010,21:43:00,2419.86,2420.05,2419.43,2420.05,1014
04/05/2010,21:44:00,2419.99,2419.99,2419.68,2419.68,872
04/05/2010,21:45:00,2419.62,2419.62,2418.53,2418.53,1243
04/05/2010,21:46:00,2418.46,2418.48,2417.68,2417.68,1455
04/05/2010,21:47:00,2417.74,2417.74,2417.42,2417.42,867
04/05/2010,21:48:00,2417.32,2417.49,2416.74,2416.74,1467
04/05/2010,21:49:00,2416.67,2416.67,2416.16,2416.62,2289
04/05/2010,21:50:00,2416.82,2417.91,2416.82,2417.91,1289
04/05/2010,21:51:00,2417.90,2417.91,2417.62,2417.76,926
04/05/2010,21:52:00,2417.73,2419.03,2417.20,2418.94,2278
04/05/2010,21:53:00,2418.98,2418.98,2418.18,2418.19,1153
04/05/2010,21:54:00,2417.71,2417.94,2417.34,2417.84,1344
04/05/2010,21:55:00,2417.62,2417.64,2416.94,2417.42,1349
04/05/2010,21:56:00,2417.45,2418.37,2417.45,2418.37,1069
04/05/2010,21:57:00,2418.51,2418.59,2418.15,2418.24,1011
04/05/2010,21:58:00,2418.78,2419.05,2418.16,2419.05,1811
04/05/2010,21:59:00,2419.24,2419.39,2418.62,2418.64,1139
04/05/2010,22:00:00,2418.54,2418.54,2417.51,2417.71,1713
04/05/2010,22:01:00,2417.72,2418.25,2417.65,2417.94,1368
04/05/2010,22:02:00,2417.74,2417.74,2415.09,2415.09,3145
04/05/2010,22:03:00,2415.14,2418.25,2415.08,2418.25,2727
04/05/2010,22:04:00,2418.29,2420.34,2418.23,2420.34,2522
04/05/2010,22:05:00,2420.39,2420.39,2419.44,2419.86,1862
04/05/2010,22:06:00,2420.55,2421.35,2420.55,2421.30,2147
04/05/2010,22:07:00,2421.39,2422.62,2421.39,2422.58,1413
04/05/2010,22:08:00,2423.09,2423.09,2421.05,2421.06,2394
04/05/2010,22:09:00,2421.11,2421.53,2421.04,2421.39,1385
04/05/2010,22:10:00,2421.20,2421.20,2420.48,2420.59,1577
04/05/2010,22:11:00,2420.64,2420.64,2420.47,2420.48,1185
04/05/2010,22:12:00,2420.46,2421.58,2420.46,2421.58,1498
04/05/2010,22:13:00,2421.56,2422.34,2421.56,2422.34,1605
04/05/2010,22:14:00,2422.49,2422.49,2421.52,2421.61,1772
04/05/2010,22:15:00,2421.71,2423.17,2421.71,2422.63,2304
04/05/2010,22:16:00,2422.80,2423.15,2422.58,2423.15,1070
04/05/2010,22:17:00,2423.15,2424.28,2423.15,2424.14,1472
04/05/2010,22:18:00,2424.24,2424.58,2424.03,2424.03,1478
04/05/2010,22:19:00,2424.18,2426.62,2424.18,2426.39,2226
04/05/2010,22:20:00,2426.41,2426.46,2424.51,2424.51,2143
04/05/2010,22:21:00,2424.02,2424.02,2423.67,2423.69,1705
04/05/2010,22:22:00,2423.84,2424.11,2423.84,2424.10,1514
04/05/2010,22:23:00,2424.29,2424.45,2424.10,2424.45,1468
04/05/2010,22:24:00,2424.48,2425.83,2424.48,2425.76,1774
04/05/2010,22:25:00,2425.73,2425.73,2424.19,2424.23,1882
04/05/2010,22:26:00,2424.23,2425.17,2424.23,2425.09,1618
04/05/2010,22:27:00,2424.61,2424.61,2423.91,2423.96,2501
04/05/2010,22:28:00,2423.92,2424.06,2423.35,2423.35,1265
04/05/2010,22:29:00,2423.30,2424.74,2423.30,2424.38,2377
04/05/2010,22:30:00,2423.97,2424.35,2423.97,2424.27,1934
04/05/2010,22:31:00,2424.27,2424.27,2423.86,2423.90,1312
04/05/2010,22:32:00,2423.87,2425.06,2423.86,2424.96,2019
04/05/2010,22:33:00,2424.95,2425.31,2424.74,2425.31,1371
04/05/2010,22:34:00,2424.76,2424.84,2423.53,2423.54,3332
04/05/2010,22:35:00,2423.59,2423.59,2421.33,2421.33,3098
04/05/2010,22:36:00,2421.29,2421.37,2420.51,2420.51,2618
04/05/2010,22:37:00,2420.53,2420.53,2420.21,2420.28,2386
04/05/2010,22:38:00,2419.90,2419.90,2418.56,2418.56,3128
04/05/2010,22:39:00,2418.70,2419.54,2418.70,2419.43,2202
04/05/2010,22:40:00,2419.40,2419.40,2416.38,2416.38,3916
04/05/2010,22:41:00,2415.89,2415.89,2412.78,2412.90,4972
04/05/2010,22:42:00,2413.92,2415.33,2413.92,2415.33,3096
04/05/2010,22:43:00,2415.91,2416.07,2415.19,2415.48,2840
04/05/2010,22:44:00,2415.50,2415.60,2414.64,2415.34,3212
04/05/2010,22:45:00,2415.37,2417.25,2415.37,2417.25,3362
04/05/2010,22:46:00,2417.52,2417.52,2417.02,2417.20,2237
04/05/2010,22:47:00,2417.36,2417.75,2417.36,2417.75,2301
04/05/2010,22:48:00,2417.93,2418.08,2416.91,2416.91,3098
04/05/2010,22:49:00,2416.96,2417.91,2416.82,2417.88,2799
04/05/2010,22:50:00,2418.23,2418.40,2417.77,2417.90,5965
04/05/2010,22:51:00,2418.15,2420.98,2418.15,2420.98,4870
04/05/2010,22:52:00,2421.32,2422.85,2421.32,2422.49,4037
04/05/2010,22:53:00,2422.55,2424.19,2422.55,2424.19,3938
04/05/2010,22:54:00,2424.42,2426.49,2424.42,2426.49,5032
04/05/2010,22:55:00,2426.71,2427.06,2425.82,2425.82,5285
04/05/2010,22:56:00,2425.67,2425.67,2425.05,2425.11,5483
04/05/2010,22:57:00,2424.96,2425.32,2424.18,2424.18,6657
04/05/2010,22:58:00,2424.14,2424.14,2423.18,2423.18,7094
04/05/2010,22:59:00,2423.75,2423.75,2422.90,2423.19,16490
04/05/2010,23:00:00,2424.13,2424.25,2424.13,2424.25,50055
05/05/2010,16:31:00,2395.38,2395.38,2391.73,2392.14,46736
05/05/2010,16:32:00,2393.26,2394.33,2392.09,2392.09,4938
05/05/2010,16:33:00,2391.56,2391.56,2389.41,2389.48,3992
05/05/2010,16:34:00,2389.48,2391.79,2389.22,2391.79,4057
05/05/2010,16:35:00,2391.84,2391.84,2388.83,2388.83,6079
05/05/2010,16:36:00,2388.21,2388.21,2384.75,2384.81,5120
05/05/2010,16:37:00,2385.17,2385.97,2385.17,2385.19,4119
05/05/2010,16:38:00,2385.50,2385.53,2383.24,2383.24,4429
05/05/2010,16:39:00,2383.20,2383.20,2382.11,2382.16,3727
05/05/2010,16:40:00,2382.34,2385.02,2382.34,2384.46,4457
05/05/2010,16:41:00,2383.79,2385.19,2383.79,2385.09,3802
05/05/2010,16:42:00,2385.33,2386.79,2385.33,2386.77,3013
05/05/2010,16:43:00,2386.69,2388.35,2386.61,2388.35,2911
05/05/2010,16:44:00,2388.67,2390.84,2388.67,2390.31,3660
05/05/2010,16:45:00,2390.33,2391.05,2390.01,2390.01,2927
05/05/2010,16:46:00,2389.92,2390.10,2388.75,2388.75,3211
05/05/2010,16:47:00,2388.80,2389.96,2388.26,2389.62,2798
05/05/2010,16:48:00,2389.81,2390.38,2389.81,2390.29,2379
05/05/2010,16:49:00,2390.09,2391.60,2390.09,2391.19,2888
05/05/2010,16:50:00,2391.24,2391.24,2389.62,2389.66,2753
05/05/2010,16:51:00,2389.75,2389.75,2387.70,2387.70,2468
05/05/2010,16:52:00,2387.91,2387.91,2386.39,2387.71,2602
05/05/2010,16:53:00,2387.53,2389.05,2387.25,2389.05,3036
05/05/2010,16:54:00,2389.26,2392.61,2389.26,2392.53,2415
05/05/2010,16:55:00,2393.41,2395.17,2393.30,2395.17,2728
05/05/2010,16:56:00,2395.07,2395.07,2394.19,2394.76,3113
05/05/2010,16:57:00,2394.99,2398.09,2394.99,2398.09,2485
05/05/2010,16:58:00,2398.34,2399.02,2397.90,2397.95,3118
05/05/2010,16:59:00,2397.67,2398.00,2396.41,2397.92,2133
05/05/2010,17:00:00,2397.86,2397.86,2396.05,2396.43,3007
05/05/2010,17:01:00,2396.18,2397.15,2395.60,2397.15,2264
05/05/2010,17:02:00,2397.23,2399.08,2397.23,2398.89,2147
05/05/2010,17:03:00,2400.26,2403.24,2400.26,2403.24,3345
05/05/2010,17:04:00,2403.89,2404.00,2403.11,2403.30,3140
05/05/2010,17:05:00,2402.19,2402.19,2399.38,2399.49,4109
05/05/2010,17:06:00,2399.14,2401.10,2399.14,2401.10,2377
05/05/2010,17:07:00,2401.52,2402.65,2401.52,2402.65,2331
05/05/2010,17:08:00,2401.97,2403.81,2401.40,2403.81,2317
05/05/2010,17:09:00,2404.07,2404.56,2402.76,2402.76,2239
05/05/2010,17:10:00,2401.82,2401.82,2400.41,2401.35,3015
05/05/2010,17:11:00,2401.39,2401.39,2399.91,2399.91,2602
05/05/2010,17:12:00,2399.94,2402.80,2399.94,2402.80,2332
05/05/2010,17:13:00,2403.38,2403.38,2401.51,2401.51,2281
05/05/2010,17:14:00,2401.55,2401.55,2400.07,2400.72,2611
05/05/2010,17:15:00,2401.08,2401.58,2400.58,2401.58,2343
05/05/2010,17:16:00,2401.55,2401.98,2400.87,2401.98,1909
05/05/2010,17:17:00,2402.01,2404.45,2402.01,2404.45,2509
05/05/2010,17:18:00,2405.83,2407.32,2405.73,2407.23,2789
05/05/2010,17:19:00,2407.36,2408.74,2407.36,2408.32,2300
05/05/2010,17:20:00,2408.13,2408.36,2406.57,2406.89,2432
05/05/2010,17:21:00,2406.61,2407.49,2406.36,2407.49,1923
05/05/2010,17:22:00,2407.81,2408.93,2407.78,2408.28,1692
05/05/2010,17:23:00,2408.39,2408.48,2406.49,2406.65,2314
05/05/2010,17:24:00,2406.08,2406.08,2405.23,2406.03,1950
05/05/2010,17:25:00,2406.21,2406.29,2405.44,2405.44,1439
05/05/2010,17:26:00,2405.30,2405.30,2402.67,2402.89,2690
05/05/2010,17:27:00,2402.84,2402.84,2402.24,2402.24,1525
05/05/2010,17:28:00,2402.37,2403.08,2402.37,2402.80,1822
05/05/2010,17:29:00,2402.77,2402.77,2401.03,2401.13,1696
05/05/2010,17:30:00,2401.13,2401.64,2400.81,2401.64,1672
05/05/2010,17:31:00,2401.87,2402.42,2401.87,2402.42,2011
05/05/2010,17:32:00,2402.59,2402.59,2401.11,2401.11,1529
05/05/2010,17:33:00,2401.03,2401.21,2399.87,2399.90,1877
05/05/2010,17:34:00,2399.94,2400.53,2399.55,2400.17,1710
05/05/2010,17:35:00,2400.31,2402.47,2400.31,2402.47,1754
05/05/2010,17:36:00,2402.54,2402.92,2402.37,2402.86,1698
05/05/2010,17:37:00,2403.07,2403.13,2401.76,2401.76,1721
05/05/2010,17:38:00,2401.87,2402.93,2401.87,2402.93,1408
05/05/2010,17:39:00,2403.09,2403.09,2400.51,2400.56,1820
05/05/2010,17:40:00,2400.48,2400.97,2399.62,2400.97,2100
05/05/2010,17:41:00,2400.97,2404.49,2400.97,2404.49,2064
05/05/2010,17:42:00,2404.65,2407.14,2404.65,2406.92,2659
05/05/2010,17:43:00,2407.06,2407.99,2407.06,2407.99,1754
05/05/2010,17:44:00,2408.57,2408.57,2407.20,2407.31,2333
05/05/2010,17:45:00,2407.09,2408.52,2406.95,2408.52,1696
05/05/2010,17:46:00,2409.44,2410.70,2409.44,2410.59,2178
05/05/2010,17:47:00,2410.74,2410.93,2410.02,2410.14,2075
05/05/2010,17:48:00,2410.37,2412.81,2410.37,2412.81,2185
05/05/2010,17:49:00,2412.55,2412.55,2411.91,2412.30,1586
05/05/2010,17:50:00,2412.30,2412.57,2411.29,2411.29,2184
05/05/2010,17:51:00,2411.08,2411.72,2410.85,2411.72,1524
05/05/2010,17:52:00,2411.70,2412.98,2411.66,2412.98,1582
05/05/2010,17:53:00,2412.75,2412.77,2411.32,2411.32,1707
05/05/2010,17:54:00,2410.99,2410.99,2409.80,2409.97,1653
05/05/2010,17:55:00,2409.83,2410.97,2409.76,2410.95,1431
05/05/2010,17:56:00,2411.08,2412.41,2411.08,2412.41,1367
05/05/2010,17:57:00,2412.34,2413.13,2412.09,2413.12,1493
05/05/2010,17:58:00,2412.76,2413.09,2412.23,2412.89,1332
05/05/2010,17:59:00,2413.07,2413.10,2412.45,2412.48,1328
05/05/2010,18:00:00,2412.39,2412.39,2410.09,2410.09,1847
05/05/2010,18:01:00,2409.90,2409.92,2408.67,2408.67,1959
05/05/2010,18:02:00,2408.61,2408.91,2408.22,2408.22,1953
05/05/2010,18:03:00,2408.26,2408.50,2406.42,2406.42,2110
05/05/2010,18:04:00,2405.88,2406.75,2405.75,2406.75,2263
05/05/2010,18:05:00,2406.76,2406.81,2405.60,2406.09,1797
05/05/2010,18:06:00,2406.17,2406.39,2405.98,2406.33,1222
05/05/2010,18:07:00,2406.17,2406.17,2402.95,2402.95,2261
05/05/2010,18:08:00,2402.68,2403.64,2402.68,2403.64,1758
05/05/2010,18:09:00,2403.47,2404.45,2403.12,2404.45,1396
05/05/2010,18:10:00,2404.47,2404.56,2404.01,2404.01,1413
05/05/2010,18:11:00,2404.20,2405.33,2404.20,2405.33,1288
05/05/2010,18:12:00,2405.32,2407.50,2405.32,2407.50,1574
05/05/2010,18:13:00,2407.76,2408.05,2406.97,2407.18,1870
05/05/2010,18:14:00,2407.49,2408.26,2407.49,2408.26,1269
05/05/2010,18:15:00,2408.27,2408.47,2408.24,2408.24,1024
05/05/2010,18:16:00,2408.21,2408.42,2407.66,2407.66,844
05/05/2010,18:17:00,2407.53,2407.53,2406.52,2406.52,1310
05/05/2010,18:18:00,2406.38,2407.75,2406.28,2407.20,1334
05/05/2010,18:19:00,2407.30,2408.80,2407.30,2408.80,1323
05/05/2010,18:20:00,2408.89,2410.43,2408.89,2410.43,1415
05/05/2010,18:21:00,2409.88,2410.42,2409.88,2410.22,1311
05/05/2010,18:22:00,2410.20,2410.87,2410.10,2410.55,997
05/05/2010,18:23:00,2410.44,2410.44,2409.87,2410.35,1072
05/05/2010,18:24:00,2410.35,2412.54,2410.35,2412.54,1369
05/05/2010,18:25:00,2412.62,2413.22,2412.62,2413.19,1139
05/05/2010,18:26:00,2413.16,2413.78,2413.16,2413.78,1047
05/05/2010,18:27:00,2413.74,2413.88,2412.04,2412.04,1522
05/05/2010,18:28:00,2412.00,2412.13,2410.57,2410.57,1382
05/05/2010,18:29:00,2410.31,2410.69,2410.04,2410.50,1528
05/05/2010,18:30:00,2410.33,2411.51,2410.33,2411.51,1124
05/05/2010,18:31:00,2411.70,2411.76,2411.36,2411.36,1277
05/05/2010,18:32:00,2410.79,2410.79,2408.67,2408.67,1637
05/05/2010,18:33:00,2408.52,2409.25,2408.25,2409.20,1482
05/05/2010,18:34:00,2408.96,2409.30,2408.69,2408.69,1271
05/05/2010,18:35:00,2408.59,2408.87,2408.39,2408.87,1163
05/05/2010,18:36:00,2408.89,2410.11,2408.89,2410.11,1231
05/05/2010,18:37:00,2410.31,2411.26,2410.31,2411.26,1769
05/05/2010,18:38:00,2411.42,2411.81,2411.42,2411.55,890
05/05/2010,18:39:00,2411.56,2411.84,2411.56,2411.76,753
05/05/2010,18:40:00,2411.78,2411.78,2411.35,2411.39,1029
05/05/2010,18:41:00,2411.28,2412.21,2411.28,2411.70,1513
05/05/2010,18:42:00,2412.03,2413.28,2412.03,2413.28,1731
05/05/2010,18:43:00,2413.41,2413.86,2413.12,2413.12,1076
05/05/2010,18:44:00,2413.44,2414.03,2413.44,2414.03,928
05/05/2010,18:45:00,2414.14,2414.17,2413.29,2413.47,1312
05/05/2010,18:46:00,2413.50,2413.58,2413.32,2413.58,814
05/05/2010,18:47:00,2413.70,2415.04,2413.70,2415.04,1535
05/05/2010,18:48:00,2415.09,2416.15,2415.09,2416.11,1144
05/05/2010,18:49:00,2416.58,2418.28,2416.58,2418.28,2201
05/05/2010,18:50:00,2418.44,2419.16,2418.44,2419.16,1282
05/05/2010,18:51:00,2419.32,2419.44,2417.18,2417.18,2063
05/05/2010,18:52:00,2417.21,2417.36,2417.03,2417.27,1158
05/05/2010,18:53:00,2417.24,2417.41,2417.10,2417.35,918
05/05/2010,18:54:00,2417.32,2417.70,2417.29,2417.50,1046
05/05/2010,18:55:00,2417.46,2418.29,2417.44,2418.29,1370
05/05/2010,18:56:00,2418.33,2418.45,2418.33,2418.44,1002
05/05/2010,18:57:00,2418.47,2419.29,2418.47,2419.29,1168
05/05/2010,18:58:00,2419.29,2420.35,2419.28,2420.35,1657
05/05/2010,18:59:00,2420.95,2421.03,2419.93,2420.18,1357
05/05/2010,19:00:00,2420.26,2420.73,2420.26,2420.31,1170
05/05/2010,19:01:00,2420.32,2420.45,2420.00,2420.28,1127
05/05/2010,19:02:00,2420.27,2420.72,2420.27,2420.72,908
05/05/2010,19:03:00,2420.82,2420.92,2418.74,2418.74,1452
05/05/2010,19:04:00,2418.58,2419.59,2418.58,2419.50,1134
05/05/2010,19:05:00,2419.58,2419.58,2417.49,2417.53,1797
05/05/2010,19:06:00,2417.47,2417.60,2417.02,2417.09,1219
05/05/2010,19:07:00,2417.13,2417.26,2416.33,2416.40,968
05/05/2010,19:08:00,2416.28,2416.64,2416.28,2416.64,1006
05/05/2010,19:09:00,2416.57,2417.09,2416.57,2416.92,794
05/05/2010,19:10:00,2416.91,2416.91,2416.53,2416.53,655
05/05/2010,19:11:00,2416.43,2416.43,2414.32,2414.32,1555
05/05/2010,19:12:00,2414.07,2414.22,2413.55,2413.67,1055
05/05/2010,19:13:00,2413.57,2413.57,2412.79,2413.00,1165
05/05/2010,19:14:00,2413.02,2413.38,2412.89,2413.08,862
05/05/2010,19:15:00,2413.17,2413.17,2412.86,2412.97,1127
05/05/2010,19:16:00,2413.28,2413.65,2413.28,2413.65,1011
05/05/2010,19:17:00,2413.66,2413.66,2412.08,2412.08,1209
05/05/2010,19:18:00,2412.27,2413.01,2412.10,2412.96,1570
05/05/2010,19:19:00,2412.90,2413.34,2412.81,2413.34,960
05/05/2010,19:20:00,2413.50,2413.58,2412.98,2412.98,815
05/05/2010,19:21:00,2412.92,2413.10,2412.92,2412.94,1091
05/05/2010,19:22:00,2412.85,2412.85,2410.30,2410.30,1823
05/05/2010,19:23:00,2409.92,2409.92,2408.48,2408.48,1822
05/05/2010,19:24:00,2407.81,2408.51,2407.41,2407.99,2338
05/05/2010,19:25:00,2408.08,2409.01,2408.03,2409.01,1061
05/05/2010,19:26:00,2408.98,2409.49,2408.98,2409.34,986
05/05/2010,19:27:00,2409.48,2409.48,2408.77,2408.77,876
05/05/2010,19:28:00,2408.77,2409.54,2408.77,2409.38,962
05/05/2010,19:29:00,2409.42,2409.48,2407.55,2407.57,1321
05/05/2010,19:30:00,2407.62,2407.66,2407.43,2407.47,779
05/05/2010,19:31:00,2407.47,2408.04,2407.30,2408.04,1174
05/05/2010,19:32:00,2408.12,2410.01,2408.12,2410.01,1330
05/05/2010,19:33:00,2410.12,2410.54,2410.11,2410.54,592
05/05/2010,19:34:00,2410.64,2410.75,2410.51,2410.57,758
05/05/2010,19:35:00,2410.59,2410.59,2409.07,2410.10,1397
05/05/2010,19:36:00,2410.26,2410.27,2409.89,2409.89,677
05/05/2010,19:37:00,2409.85,2410.17,2409.59,2409.76,759
05/05/2010,19:38:00,2409.44,2409.44,2408.74,2409.05,1439
05/05/2010,19:39:00,2408.60,2409.06,2408.46,2409.06,1826
05/05/2010,19:40:00,2408.94,2409.08,2406.33,2406.33,2099
05/05/2010,19:41:00,2406.30,2406.30,2405.08,2405.67,1252
05/05/2010,19:42:00,2405.74,2406.02,2405.71,2406.02,790
05/05/2010,19:43:00,2405.98,2405.98,2404.75,2404.75,932
05/05/2010,19:44:00,2404.63,2404.63,2404.42,2404.42,850
05/05/2010,19:45:00,2404.38,2404.60,2404.11,2404.60,1413
05/05/2010,19:46:00,2405.32,2406.22,2405.14,2406.22,1215
05/05/2010,19:47:00,2406.31,2406.31,2405.48,2405.68,1365
05/05/2010,19:48:00,2405.66,2407.23,2405.66,2407.01,1035
05/05/2010,19:49:00,2407.00,2407.21,2406.97,2407.21,582
05/05/2010,19:50:00,2407.20,2407.28,2407.08,2407.28,650
05/05/2010,19:51:00,2407.28,2407.44,2407.25,2407.44,615
05/05/2010,19:52:00,2407.48,2407.73,2407.48,2407.69,671
05/05/2010,19:53:00,2407.57,2407.63,2407.24,2407.32,1135
05/05/2010,19:54:00,2407.43,2408.88,2407.43,2408.88,1292
05/05/2010,19:55:00,2408.89,2409.12,2408.89,2409.09,774
05/05/2010,19:56:00,2409.07,2409.99,2409.07,2409.99,880
05/05/2010,19:57:00,2410.00,2410.00,2408.97,2408.97,915
05/05/2010,19:58:00,2408.89,2409.03,2408.03,2408.73,1147
05/05/2010,19:59:00,2408.77,2408.77,2408.46,2408.59,736
05/05/2010,20:00:00,2408.78,2409.16,2408.13,2408.13,1149
05/05/2010,20:01:00,2408.31,2408.31,2407.51,2407.59,770
05/05/2010,20:02:00,2407.67,2407.68,2407.47,2407.50,618
05/05/2010,20:03:00,2407.49,2407.49,2406.23,2406.44,1194
05/05/2010,20:04:00,2405.61,2406.47,2405.13,2406.39,2066
05/05/2010,20:05:00,2406.36,2406.80,2406.33,2406.80,650
05/05/2010,20:06:00,2406.86,2408.59,2406.86,2408.59,1160
05/05/2010,20:07:00,2408.73,2410.47,2408.73,2410.47,1061
05/05/2010,20:08:00,2410.45,2410.59,2410.05,2410.12,818
05/05/2010,20:09:00,2410.10,2410.38,2410.07,2410.34,745
05/05/2010,20:10:00,2410.37,2410.50,2409.62,2409.62,1014
05/05/2010,20:11:00,2409.48,2409.48,2408.59,2408.83,1084
05/05/2010,20:12:00,2408.82,2409.19,2408.82,2409.11,488
05/05/2010,20:13:00,2408.74,2408.99,2408.74,2408.99,497
05/05/2010,20:14:00,2408.86,2408.86,2407.03,2407.03,1435
05/05/2010,20:15:00,2406.98,2407.41,2406.86,2407.37,757
05/05/2010,20:16:00,2407.34,2407.36,2406.79,2407.25,840
05/05/2010,20:17:00,2407.34,2407.83,2407.23,2407.36,728
05/05/2010,20:18:00,2407.34,2409.01,2407.34,2409.01,1057
05/05/2010,20:19:00,2409.12,2409.14,2408.60,2408.90,961
05/05/2010,20:20:00,2408.83,2409.25,2408.81,2409.25,516
05/05/2010,20:21:00,2409.67,2409.72,2409.52,2409.65,754
05/05/2010,20:22:00,2409.66,2411.83,2409.66,2411.83,1129
05/05/2010,20:23:00,2412.08,2412.11,2411.88,2412.09,941
05/05/2010,20:24:00,2412.26,2414.23,2412.26,2414.23,1459
05/05/2010,20:25:00,2414.08,2414.08,2412.66,2412.66,1137
05/05/2010,20:26:00,2412.66,2412.74,2410.86,2410.86,1252
05/05/2010,20:27:00,2410.77,2411.13,2410.76,2411.03,614
05/05/2010,20:28:00,2410.98,2411.13,2410.98,2411.04,664
05/05/2010,20:29:00,2410.99,2410.99,2410.29,2410.31,743
05/05/2010,20:30:00,2410.47,2411.29,2410.47,2411.24,774
05/05/2010,20:31:00,2411.21,2411.40,2411.21,2411.29,461
05/05/2010,20:32:00,2411.06,2411.06,2410.33,2410.65,930
05/05/2010,20:33:00,2410.68,2411.79,2410.35,2411.79,1331
05/05/2010,20:34:00,2411.94,2411.94,2410.44,2410.56,1007
05/05/2010,20:35:00,2410.55,2411.31,2410.54,2411.31,716
05/05/2010,20:36:00,2411.35,2411.52,2410.38,2410.38,707
05/05/2010,20:37:00,2410.13,2410.13,2409.51,2409.51,724
05/05/2010,20:38:00,2407.78,2408.28,2407.78,2408.20,1796
05/05/2010,20:39:00,2408.54,2410.16,2408.50,2410.16,1183
05/05/2010,20:40:00,2410.18,2410.32,2409.58,2410.14,1053
05/05/2010,20:41:00,2410.15,2410.58,2410.15,2410.55,664
05/05/2010,20:42:00,2410.52,2410.52,2408.96,2408.96,1039
05/05/2010,20:43:00,2408.80,2409.00,2408.54,2408.99,824
05/05/2010,20:44:00,2409.01,2409.06,2408.63,2408.63,685
05/05/2010,20:45:00,2408.41,2408.41,2408.06,2408.19,659
05/05/2010,20:46:00,2408.07,2408.17,2407.79,2408.00,961
05/05/2010,20:47:00,2408.76,2408.90,2407.90,2408.29,1321
05/05/2010,20:48:00,2408.49,2409.40,2408.49,2409.36,971
05/05/2010,20:49:00,2409.38,2411.66,2409.38,2411.66,1436
05/05/2010,20:50:00,2410.73,2411.15,2410.28,2410.38,1712
05/05/2010,20:51:00,2410.16,2411.19,2410.16,2411.19,900
05/05/2010,20:52:00,2411.15,2411.27,2411.10,2411.11,938
05/05/2010,20:53:00,2411.12,2411.81,2411.12,2411.81,1465
05/05/2010,20:54:00,2411.79,2412.41,2411.78,2412.38,712
05/05/2010,20:55:00,2412.38,2412.70,2412.38,2412.59,501
05/05/2010,20:56:00,2412.71,2412.78,2412.03,2412.03,973
05/05/2010,20:57:00,2412.16,2412.16,2412.09,2412.11,588
05/05/2010,20:58:00,2412.05,2412.06,2411.56,2411.56,998
05/05/2010,20:59:00,2410.91,2410.91,2409.56,2409.56,1369
05/05/2010,21:00:00,2409.31,2409.64,2409.30,2409.64,1088
05/05/2010,21:01:00,2408.89,2408.89,2407.83,2407.97,1453
05/05/2010,21:02:00,2407.97,2408.65,2407.97,2408.46,1072
05/05/2010,21:03:00,2408.26,2408.61,2407.85,2407.85,1219
05/05/2010,21:04:00,2407.84,2407.84,2406.52,2406.65,1070
05/05/2010,21:05:00,2406.68,2407.08,2406.07,2406.15,1472
05/05/2010,21:06:00,2406.54,2408.16,2406.54,2408.16,1642
05/05/2010,21:07:00,2408.63,2408.63,2408.16,2408.18,1269
05/05/2010,21:08:00,2408.25,2409.74,2408.25,2409.74,1895
05/05/2010,21:09:00,2409.73,2409.92,2409.04,2409.08,1514
05/05/2010,21:10:00,2409.10,2409.10,2408.55,2408.57,716
05/05/2010,21:11:00,2408.67,2409.16,2408.67,2409.09,944
05/05/2010,21:12:00,2409.06,2409.06,2408.76,2408.76,682
05/05/2010,21:13:00,2408.58,2408.58,2408.12,2408.16,1153
05/05/2010,21:14:00,2408.12,2408.12,2407.12,2407.14,918
05/05/2010,21:15:00,2407.05,2407.05,2404.74,2404.74,2007
05/05/2010,21:16:00,2405.02,2407.00,2405.02,2407.00,1582
05/05/2010,21:17:00,2407.12,2407.33,2406.57,2406.57,1014
05/05/2010,21:18:00,2406.69,2406.91,2406.69,2406.70,808
05/05/2010,21:19:00,2406.65,2406.91,2406.49,2406.49,977
05/05/2010,21:20:00,2406.19,2406.19,2405.84,2405.84,822
05/05/2010,21:21:00,2406.39,2407.89,2406.39,2407.76,1589
05/05/2010,21:22:00,2407.78,2407.85,2406.96,2406.96,934
05/05/2010,21:23:00,2406.71,2407.70,2406.71,2407.49,1471
05/05/2010,21:24:00,2407.53,2407.55,2407.36,2407.46,753
05/05/2010,21:25:00,2407.45,2407.89,2407.15,2407.44,1192
05/05/2010,21:26:00,2407.44,2407.44,2405.85,2405.85,1586
05/05/2010,21:27:00,2405.71,2405.71,2404.51,2404.51,1500
05/05/2010,21:28:00,2404.27,2404.45,2403.95,2404.45,1032
05/05/2010,21:29:00,2404.45,2404.85,2404.40,2404.50,984
05/05/2010,21:30:00,2404.59,2404.62,2404.34,2404.34,1031
05/05/2010,21:31:00,2404.15,2404.17,2402.66,2402.73,1958
05/05/2010,21:32:00,2401.96,2402.82,2401.93,2402.82,1610
05/05/2010,21:33:00,2402.74,2403.50,2402.74,2403.50,1312
05/05/2010,21:34:00,2403.50,2403.50,2402.98,2403.11,1100
05/05/2010,21:35:00,2403.09,2403.26,2403.09,2403.10,846
05/05/2010,21:36:00,2402.97,2402.97,2402.46,2402.77,1289
05/05/2010,21:37:00,2403.05,2403.11,2401.45,2401.45,1586
05/05/2010,21:38:00,2400.81,2400.81,2400.14,2400.42,2231
05/05/2010,21:39:00,2400.41,2400.75,2399.89,2399.89,2390
05/05/2010,21:40:00,2399.93,2399.93,2398.79,2398.90,2224
05/05/2010,21:41:00,2398.88,2399.86,2398.88,2399.86,1124
05/05/2010,21:42:00,2400.00,2400.32,2399.77,2399.77,1744
05/05/2010,21:43:00,2399.75,2399.81,2399.05,2399.12,1186
05/05/2010,21:44:00,2399.15,2399.44,2398.08,2398.12,1744
05/05/2010,21:45:00,2398.01,2398.01,2396.71,2396.71,1462
05/05/2010,21:46:00,2396.69,2397.45,2395.91,2397.43,2835
05/05/2010,21:47:00,2397.53,2397.53,2396.68,2396.91,1790
05/05/2010,21:48:00,2396.94,2397.66,2396.94,2397.66,1303
05/05/2010,21:49:00,2397.87,2397.87,2396.06,2396.06,1977
05/05/2010,21:50:00,2395.96,2395.96,2394.71,2394.71,1725
05/05/2010,21:51:00,2395.41,2395.41,2393.54,2394.20,2529
05/05/2010,21:52:00,2394.41,2396.34,2394.41,2396.21,1842
05/05/2010,21:53:00,2395.83,2395.83,2395.25,2395.25,1402
05/05/2010,21:54:00,2395.17,2395.17,2394.36,2394.40,1347
05/05/2010,21:55:00,2394.41,2395.82,2394.41,2395.82,1432
05/05/2010,21:56:00,2396.02,2397.32,2396.02,2397.32,1714
05/05/2010,21:57:00,2397.45,2398.46,2397.45,2398.46,1550
05/05/2010,21:58:00,2398.69,2400.87,2398.69,2400.60,2571
05/05/2010,21:59:00,2400.21,2400.21,2399.45,2399.45,1940
05/05/2010,22:00:00,2399.42,2400.97,2399.42,2400.97,1926
05/05/2010,22:01:00,2400.99,2400.99,2398.72,2398.72,2561
05/05/2010,22:02:00,2398.85,2398.85,2397.59,2397.59,1651
05/05/2010,22:03:00,2397.46,2398.45,2397.46,2398.25,1647
05/05/2010,22:04:00,2398.02,2400.48,2398.02,2400.31,1979
05/05/2010,22:05:00,2400.12,2400.12,2398.02,2398.02,1780
05/05/2010,22:06:00,2398.17,2399.81,2398.17,2399.81,1536
05/05/2010,22:07:00,2399.88,2400.58,2399.88,2400.37,1648
05/05/2010,22:08:00,2399.54,2400.35,2399.29,2400.27,2136
05/05/2010,22:09:00,2400.96,2401.21,2400.58,2400.96,1676
05/05/2010,22:10:00,2400.95,2401.60,2400.87,2401.14,1856
05/05/2010,22:11:00,2401.19,2401.19,2400.58,2400.77,1287
05/05/2010,22:12:00,2400.65,2400.65,2399.72,2399.72,1339
05/05/2010,22:13:00,2399.67,2399.67,2398.91,2398.91,1370
05/05/2010,22:14:00,2398.92,2400.83,2398.89,2400.83,1892
05/05/2010,22:15:00,2400.85,2400.87,2400.28,2400.29,1098
05/05/2010,22:16:00,2400.21,2400.22,2399.12,2399.12,1512
05/05/2010,22:17:00,2399.11,2399.11,2398.15,2398.15,1319
05/05/2010,22:18:00,2398.03,2398.03,2396.85,2396.85,1389
05/05/2010,22:19:00,2396.89,2397.76,2396.89,2397.45,1430
05/05/2010,22:20:00,2397.42,2398.56,2397.27,2398.56,1788
05/05/2010,22:21:00,2398.60,2398.60,2397.87,2397.99,1607
05/05/2010,22:22:00,2398.14,2399.70,2398.14,2399.70,2097
05/05/2010,22:23:00,2399.91,2400.62,2399.86,2400.57,1802
05/05/2010,22:24:00,2400.70,2402.84,2400.58,2402.84,2529
05/05/2010,22:25:00,2403.23,2403.34,2402.59,2402.59,2218
05/05/2010,22:26:00,2402.49,2402.49,2401.16,2401.16,2216
05/05/2010,22:27:00,2400.88,2400.88,2400.02,2400.56,2174
05/05/2010,22:28:00,2400.24,2400.95,2400.24,2400.94,1638
05/05/2010,22:29:00,2400.68,2400.68,2400.15,2400.32,1518
05/05/2010,22:30:00,2400.27,2400.27,2399.67,2399.69,2039
05/05/2010,22:31:00,2399.66,2400.62,2399.66,2400.62,1837
05/05/2010,22:32:00,2400.76,2401.05,2400.63,2400.63,1892
05/05/2010,22:33:00,2400.56,2400.72,2399.71,2399.71,1835
05/05/2010,22:34:00,2399.64,2399.64,2398.29,2398.29,2352
05/05/2010,22:35:00,2397.84,2397.84,2395.83,2396.99,3514
05/05/2010,22:36:00,2396.91,2397.11,2396.69,2396.69,1703
05/05/2010,22:37:00,2396.53,2396.60,2396.46,2396.49,1431
05/05/2010,22:38:00,2396.71,2396.80,2395.53,2396.80,3157
05/05/2010,22:39:00,2397.71,2398.84,2397.71,2398.49,2636
05/05/2010,22:40:00,2398.44,2399.61,2398.03,2399.61,2527
05/05/2010,22:41:00,2399.51,2399.86,2399.33,2399.86,1911
05/05/2010,22:42:00,2399.85,2401.07,2399.85,2400.46,2937
05/05/2010,22:43:00,2400.55,2401.15,2400.50,2401.15,2121
05/05/2010,22:44:00,2401.14,2401.89,2400.90,2401.85,2549
05/05/2010,22:45:00,2401.87,2401.87,2400.51,2400.51,3225
05/05/2010,22:46:00,2400.24,2400.41,2400.03,2400.07,2297
05/05/2010,22:47:00,2399.97,2400.04,2399.23,2399.34,2655
05/05/2010,22:48:00,2399.32,2399.46,2398.88,2399.46,3001
05/05/2010,22:49:00,2399.59,2401.43,2399.40,2401.43,3436
05/05/2010,22:50:00,2401.45,2401.54,2400.23,2401.17,7941
05/05/2010,22:51:00,2401.44,2401.85,2401.44,2401.67,3262
05/05/2010,22:52:00,2401.67,2402.63,2401.67,2402.34,3498
05/05/2010,22:53:00,2402.23,2402.23,2401.57,2401.58,3288
05/05/2010,22:54:00,2401.44,2402.82,2401.44,2402.82,3639
05/05/2010,22:55:00,2402.95,2403.99,2402.95,2402.98,5231
05/05/2010,22:56:00,2402.99,2404.42,2402.99,2404.42,4836
05/05/2010,22:57:00,2404.38,2404.53,2403.91,2404.12,5484
05/05/2010,22:58:00,2403.73,2403.73,2402.16,2402.21,7942
05/05/2010,22:59:00,2402.12,2402.73,2402.12,2402.59,17664
05/05/2010,23:00:00,2402.39,2402.39,2402.29,2402.29,39111
06/05/2010,16:31:00,2390.26,2391.01,2390.26,2390.35,29074
06/05/2010,16:32:00,2390.41,2390.99,2390.19,2390.95,2062
06/05/2010,16:33:00,2391.25,2393.66,2391.25,2393.66,2288
06/05/2010,16:34:00,2393.55,2394.97,2393.55,2394.78,1944
06/05/2010,16:35:00,2396.07,2397.60,2396.07,2396.96,3625
06/05/2010,16:36:00,2397.00,2397.93,2396.11,2397.93,2890
06/05/2010,16:37:00,2398.25,2398.66,2396.44,2396.44,3540
06/05/2010,16:38:00,2395.12,2395.35,2393.50,2393.50,2798
06/05/2010,16:39:00,2393.58,2396.40,2393.58,2396.32,2466
06/05/2010,16:40:00,2396.58,2399.48,2396.58,2399.48,3068
06/05/2010,16:41:00,2399.82,2401.76,2399.82,2401.76,2910
06/05/2010,16:42:00,2402.40,2402.45,2399.87,2399.87,2670
06/05/2010,16:43:00,2399.91,2402.76,2399.91,2402.76,2517
06/05/2010,16:44:00,2402.78,2404.07,2402.62,2404.07,2222
06/05/2010,16:45:00,2404.64,2404.64,2403.01,2403.01,2329
06/05/2010,16:46:00,2402.92,2403.40,2401.62,2401.62,2464
06/05/2010,16:47:00,2401.00,2401.19,2398.79,2398.85,2424
06/05/2010,16:48:00,2398.67,2398.67,2395.25,2395.25,2956
06/05/2010,16:49:00,2395.00,2395.00,2394.32,2394.65,2584
06/05/2010,16:50:00,2395.97,2398.73,2395.97,2398.73,2734
06/05/2010,16:51:00,2398.46,2398.68,2397.06,2397.34,3102
06/05/2010,16:52:00,2397.70,2398.47,2397.38,2398.47,1931
06/05/2010,16:53:00,2398.83,2398.83,2396.55,2396.72,2720
06/05/2010,16:54:00,2395.88,2396.67,2395.41,2396.67,2330
06/05/2010,16:55:00,2396.56,2397.98,2396.54,2397.98,1938
06/05/2010,16:56:00,2397.99,2398.39,2395.82,2396.15,2222
06/05/2010,16:57:00,2396.88,2397.16,2396.41,2396.95,2010
06/05/2010,16:58:00,2396.81,2399.24,2396.81,2399.24,1804
06/05/2010,16:59:00,2399.88,2402.98,2399.88,2402.98,2443
06/05/2010,17:00:00,2402.75,2403.82,2402.75,2403.18,2081
06/05/2010,17:01:00,2402.83,2402.83,2401.48,2402.55,2979
06/05/2010,17:02:00,2402.74,2404.55,2402.74,2404.55,2110
06/05/2010,17:03:00,2404.94,2407.26,2404.94,2407.26,1914
06/05/2010,17:04:00,2407.51,2407.76,2406.57,2406.73,2606
06/05/2010,17:05:00,2406.83,2407.32,2406.64,2407.02,1655
06/05/2010,17:06:00,2407.01,2407.01,2405.32,2405.32,2548
06/05/2010,17:07:00,2405.38,2406.14,2405.38,2405.43,1637
06/05/2010,17:08:00,2404.73,2404.73,2403.60,2404.41,2546
06/05/2010,17:09:00,2404.44,2404.44,2402.08,2402.08,1956
06/05/2010,17:10:00,2402.60,2403.46,2402.60,2403.46,1562
06/05/2010,17:11:00,2403.56,2403.68,2403.00,2403.09,1464
06/05/2010,17:12:00,2402.21,2402.21,2400.71,2400.76,1631
06/05/2010,17:13:00,2400.68,2401.71,2400.68,2401.04,1961
06/05/2010,17:14:00,2401.09,2401.09,2400.23,2400.50,1785
06/05/2010,17:15:00,2400.60,2400.74,2399.19,2399.28,1713
06/05/2010,17:16:00,2399.51,2400.24,2399.51,2400.04,1270
06/05/2010,17:17:00,2400.09,2401.65,2400.09,2400.65,2428
06/05/2010,17:18:00,2400.58,2402.37,2400.58,2402.37,1859
06/05/2010,17:19:00,2403.46,2403.88,2403.03,2403.07,2408
06/05/2010,17:20:00,2403.04,2403.04,2401.87,2402.49,1670
06/05/2010,17:21:00,2402.48,2402.48,2399.62,2400.01,2143
06/05/2010,17:22:00,2398.37,2398.98,2398.25,2398.98,2586
06/05/2010,17:23:00,2399.23,2399.27,2398.76,2399.27,2439
06/05/2010,17:24:00,2399.83,2399.83,2399.09,2399.29,2161
06/05/2010,17:25:00,2399.17,2399.19,2397.74,2397.74,1422
06/05/2010,17:26:00,2397.17,2397.17,2395.55,2395.55,2322
06/05/2010,17:27:00,2395.57,2396.54,2395.04,2396.54,2115
06/05/2010,17:28:00,2396.46,2396.47,2395.32,2395.36,2118
06/05/2010,17:29:00,2395.35,2395.77,2393.75,2393.75,2295
06/05/2010,17:30:00,2393.62,2393.62,2391.87,2391.98,3048
06/05/2010,17:31:00,2392.08,2394.19,2392.08,2393.52,2948
06/05/2010,17:32:00,2393.20,2393.57,2392.76,2393.05,2330
06/05/2010,17:33:00,2393.13,2393.65,2392.66,2393.50,1605
06/05/2010,17:34:00,2393.94,2394.96,2393.94,2394.73,1970
06/05/2010,17:35:00,2394.52,2395.11,2393.88,2393.89,2323
06/05/2010,17:36:00,2393.66,2393.85,2393.33,2393.66,1510
06/05/2010,17:37:00,2394.21,2395.02,2394.21,2394.81,1811
06/05/2010,17:38:00,2394.86,2395.43,2394.59,2395.43,1576
06/05/2010,17:39:00,2395.47,2396.79,2395.47,2396.58,1681
06/05/2010,17:40:00,2396.38,2397.14,2396.21,2396.52,1830
06/05/2010,17:41:00,2396.53,2396.54,2395.73,2395.73,1560
06/05/2010,17:42:00,2395.18,2395.38,2394.34,2394.34,1788
06/05/2010,17:43:00,2394.24,2394.27,2391.94,2391.94,1839
06/05/2010,17:44:00,2391.81,2392.16,2390.71,2390.71,1635
06/05/2010,17:45:00,2390.50,2390.64,2389.79,2390.54,2941
06/05/2010,17:46:00,2390.40,2390.40,2388.43,2388.50,2341
06/05/2010,17:47:00,2388.31,2389.60,2387.94,2387.94,2415
06/05/2010,17:48:00,2387.88,2387.93,2387.12,2387.93,1583
06/05/2010,17:49:00,2387.98,2388.45,2387.98,2388.16,2073
06/05/2010,17:50:00,2387.98,2388.07,2386.84,2387.42,2988
06/05/2010,17:51:00,2387.27,2387.84,2387.27,2387.57,1839
06/05/2010,17:52:00,2387.74,2388.49,2387.54,2388.06,1894
06/05/2010,17:53:00,2389.00,2389.08,2387.69,2387.69,1773
06/05/2010,17:54:00,2387.56,2387.56,2385.24,2385.24,2283
06/05/2010,17:55:00,2384.91,2384.91,2383.25,2383.45,3057
06/05/2010,17:56:00,2383.16,2383.64,2382.26,2382.26,2453
06/05/2010,17:57:00,2382.18,2383.05,2382.16,2383.05,1936
06/05/2010,17:58:00,2383.22,2385.06,2383.22,2384.75,2048
06/05/2010,17:59:00,2384.69,2385.25,2384.69,2384.74,1913
06/05/2010,18:00:00,2384.75,2384.82,2384.31,2384.46,1229
06/05/2010,18:01:00,2384.17,2384.17,2382.47,2382.47,1626
06/05/2010,18:02:00,2382.32,2382.47,2381.82,2382.47,3063
06/05/2010,18:03:00,2382.15,2382.15,2381.16,2381.40,1940
06/05/2010,18:04:00,2383.06,2383.06,2381.36,2382.76,2881
06/05/2010,18:05:00,2382.38,2382.38,2380.21,2380.21,2695
06/05/2010,18:06:00,2380.07,2380.79,2379.99,2380.46,2285
06/05/2010,18:07:00,2380.99,2382.20,2380.99,2382.11,2364
06/05/2010,18:08:00,2382.47,2382.62,2381.56,2382.46,2514
06/05/2010,18:09:00,2382.47,2382.47,2381.99,2381.99,1766
06/05/2010,18:10:00,2381.41,2381.41,2380.56,2380.56,2367
06/05/2010,18:11:00,2381.11,2381.11,2379.42,2379.42,2409
06/05/2010,18:12:00,2379.38,2379.38,2377.88,2377.88,2360
06/05/2010,18:13:00,2377.85,2377.85,2374.82,2374.82,3533
06/05/2010,18:14:00,2375.37,2375.37,2374.31,2374.94,3132
06/05/2010,18:15:00,2375.04,2375.07,2373.49,2373.49,2253
06/05/2010,18:16:00,2372.99,2372.99,2371.22,2372.39,3008
06/05/2010,18:17:00,2372.66,2372.67,2372.24,2372.24,2403
06/05/2010,18:18:00,2372.23,2372.23,2370.93,2372.22,2551
06/05/2010,18:19:00,2372.80,2373.76,2372.80,2373.65,2630
06/05/2010,18:20:00,2373.86,2373.98,2373.72,2373.98,1683
06/05/2010,18:21:00,2374.33,2376.28,2374.33,2376.17,3404
06/05/2010,18:22:00,2376.13,2376.30,2375.81,2375.94,1667
06/05/2010,18:23:00,2375.98,2376.65,2375.98,2376.64,1813
06/05/2010,18:24:00,2376.66,2376.99,2376.66,2376.74,1547
06/05/2010,18:25:00,2376.84,2377.52,2376.46,2377.48,1794
06/05/2010,18:26:00,2377.60,2379.32,2377.60,2379.32,1933
06/05/2010,18:27:00,2379.42,2379.53,2378.92,2379.40,1980
06/05/2010,18:28:00,2379.43,2380.27,2379.43,2380.27,1869
06/05/2010,18:29:00,2380.47,2380.47,2379.36,2379.58,1795
06/05/2010,18:30:00,2379.30,2379.30,2378.98,2378.98,1670
06/05/2010,18:31:00,2378.94,2378.94,2377.54,2377.90,1815
06/05/2010,18:32:00,2377.80,2378.13,2377.53,2377.53,1435
06/05/2010,18:33:00,2377.44,2377.44,2376.61,2376.61,1330
06/05/2010,18:34:00,2376.47,2376.47,2375.50,2375.50,2046
06/05/2010,18:35:00,2374.92,2375.27,2373.71,2373.82,2476
06/05/2010,18:36:00,2373.63,2373.63,2372.98,2373.44,1809
06/05/2010,18:37:00,2373.39,2373.59,2373.18,2373.18,1131
06/05/2010,18:38:00,2373.19,2375.33,2373.19,2375.33,2094
06/05/2010,18:39:00,2375.57,2376.64,2375.51,2376.35,1829
06/05/2010,18:40:00,2376.22,2376.28,2375.02,2375.02,1631
06/05/2010,18:41:00,2375.30,2375.42,2374.79,2374.88,1403
06/05/2010,18:42:00,2374.76,2374.76,2373.30,2373.30,1489
06/05/2010,18:43:00,2373.33,2373.33,2371.97,2371.97,2013
06/05/2010,18:44:00,2371.89,2373.41,2371.50,2373.41,2367
06/05/2010,18:45:00,2373.37,2373.45,2371.65,2371.65,1541
06/05/2010,18:46:00,2371.62,2371.62,2369.75,2369.75,1823
06/05/2010,18:47:00,2369.44,2370.80,2369.00,2370.44,2680
06/05/2010,18:48:00,2370.72,2371.23,2370.11,2370.44,2034
06/05/2010,18:49:00,2370.35,2370.47,2368.39,2368.39,1940
06/05/2010,18:50:00,2368.68,2368.73,2367.96,2368.53,1987
06/05/2010,18:51:00,2368.34,2370.73,2368.21,2370.73,2912
06/05/2010,18:52:00,2370.43,2371.30,2370.43,2371.18,1274
06/05/2010,18:53:00,2371.70,2373.32,2371.70,2373.14,2001
06/05/2010,18:54:00,2373.54,2374.42,2373.46,2374.41,1160
06/05/2010,18:55:00,2373.94,2374.12,2373.58,2373.80,1587
06/05/2010,18:56:00,2373.91,2374.91,2373.86,2374.74,1406
06/05/2010,18:57:00,2374.70,2374.70,2373.57,2373.58,1598
06/05/2010,18:58:00,2373.66,2375.02,2373.15,2374.37,1937
06/05/2010,18:59:00,2374.34,2376.12,2374.34,2376.12,1501
06/05/2010,19:00:00,2376.30,2378.10,2376.30,2377.98,1905
06/05/2010,19:01:00,2377.62,2378.89,2377.62,2378.89,2041
06/05/2010,19:02:00,2378.89,2380.21,2378.89,2380.21,1385
06/05/2010,19:03:00,2380.30,2380.62,2380.30,2380.55,1417
06/05/2010,19:04:00,2380.34,2380.38,2378.71,2378.72,2201
06/05/2010,19:05:00,2378.68,2380.57,2378.67,2380.47,1725
06/05/2010,19:06:00,2380.56,2380.56,2378.45,2378.93,1909
06/05/2010,19:07:00,2378.72,2379.16,2378.61,2378.80,1042
06/05/2010,19:08:00,2378.68,2378.68,2378.19,2378.46,875
06/05/2010,19:09:00,2377.36,2377.91,2377.36,2377.49,1340
06/05/2010,19:10:00,2377.45,2379.04,2377.33,2378.91,1405
06/05/2010,19:11:00,2378.85,2380.83,2378.85,2380.83,1573
06/05/2010,19:12:00,2381.49,2383.75,2381.47,2383.75,1787
06/05/2010,19:13:00,2384.39,2385.44,2384.39,2384.63,2679
06/05/2010,19:14:00,2384.35,2385.74,2383.96,2385.74,1954
06/05/2010,19:15:00,2386.06,2387.12,2385.74,2387.12,1580
06/05/2010,19:16:00,2386.90,2386.94,2385.96,2385.96,1726
06/05/2010,19:17:00,2385.70,2385.70,2384.69,2384.69,1153
06/05/2010,19:18:00,2384.41,2384.41,2382.91,2382.91,1460
06/05/2010,19:19:00,2382.72,2384.26,2382.70,2383.88,1833
06/05/2010,19:20:00,2383.92,2385.34,2383.92,2385.34,1864
06/05/2010,19:21:00,2385.22,2385.49,2385.19,2385.35,1680
06/05/2010,19:22:00,2385.68,2386.11,2385.68,2385.72,1032
06/05/2010,19:23:00,2385.55,2385.66,2384.72,2385.08,1269
06/05/2010,19:24:00,2384.90,2384.90,2382.85,2382.94,1381
06/05/2010,19:25:00,2383.16,2383.38,2382.45,2382.45,909
06/05/2010,19:26:00,2382.63,2382.66,2381.48,2381.48,1393
06/05/2010,19:27:00,2381.32,2382.02,2381.32,2381.56,1217
06/05/2010,19:28:00,2381.35,2381.35,2380.83,2381.20,993
06/05/2010,19:29:00,2381.28,2381.92,2381.28,2381.86,863
06/05/2010,19:30:00,2381.72,2382.94,2381.72,2382.90,1314
06/05/2010,19:31:00,2383.36,2383.37,2383.04,2383.21,1046
06/05/2010,19:32:00,2383.24,2383.42,2383.17,2383.42,663
06/05/2010,19:33:00,2383.14,2383.47,2382.59,2383.47,1000
06/05/2010,19:34:00,2383.24,2383.99,2382.99,2383.74,1017
06/05/2010,19:35:00,2383.61,2383.61,2379.70,2379.70,1904
06/05/2010,19:36:00,2378.91,2379.29,2377.70,2377.70,1731
06/05/2010,19:37:00,2377.46,2377.49,2376.53,2376.53,1533
06/05/2010,19:38:00,2376.62,2376.62,2375.51,2375.98,1241
06/05/2010,19:39:00,2375.22,2376.48,2375.09,2376.45,1618
06/05/2010,19:40:00,2376.50,2376.50,2376.05,2376.14,1154
06/05/2010,19:41:00,2376.15,2376.83,2376.15,2376.83,726
06/05/2010,19:42:00,2376.94,2377.06,2376.19,2376.19,708
06/05/2010,19:43:00,2376.16,2376.29,2375.62,2376.29,945
06/05/2010,19:44:00,2376.35,2376.88,2376.02,2376.14,1113
06/05/2010,19:45:00,2376.07,2376.07,2374.32,2374.32,1614
06/05/2010,19:46:00,2374.28,2374.54,2374.22,2374.40,817
06/05/2010,19:47:00,2374.41,2374.41,2372.22,2372.34,1763
06/05/2010,19:48:00,2372.15,2372.15,2371.35,2371.49,1614
06/05/2010,19:49:00,2371.48,2371.48,2370.54,2371.17,1287
06/05/2010,19:50:00,2371.88,2371.88,2370.60,2371.32,1995
06/05/2010,19:51:00,2371.36,2371.74,2371.17,2371.74,1182
06/05/2010,19:52:00,2372.03,2373.57,2372.03,2373.57,1555
06/05/2010,19:53:00,2373.56,2374.83,2373.56,2374.83,894
06/05/2010,19:54:00,2374.77,2375.49,2374.77,2375.39,1121
06/05/2010,19:55:00,2375.45,2375.45,2374.38,2374.38,1062
06/05/2010,19:56:00,2374.41,2374.41,2373.22,2373.22,1018
06/05/2010,19:57:00,2373.85,2374.89,2373.85,2374.89,1289
06/05/2010,19:58:00,2375.12,2375.55,2374.64,2375.10,1413
06/05/2010,19:59:00,2374.34,2375.63,2374.10,2375.63,1272
06/05/2010,20:00:00,2375.88,2378.01,2375.81,2377.80,1930
06/05/2010,20:01:00,2377.75,2377.85,2377.27,2377.27,855
06/05/2010,20:02:00,2377.05,2377.11,2375.46,2375.68,1418
06/05/2010,20:03:00,2376.11,2376.11,2375.11,2375.11,860
06/05/2010,20:04:00,2374.94,2376.21,2374.94,2376.21,1039
06/05/2010,20:05:00,2376.41,2376.71,2376.13,2376.40,1364
06/05/2010,20:06:00,2376.35,2376.39,2375.23,2375.34,1336
06/05/2010,20:07:00,2375.27,2375.28,2373.50,2373.50,1380
06/05/2010,20:08:00,2373.15,2373.57,2373.03,2373.57,1289
06/05/2010,20:09:00,2373.68,2374.03,2373.21,2374.03,1007
06/05/2010,20:10:00,2374.05,2374.35,2373.41,2373.41,1140
06/05/2010,20:11:00,2373.75,2373.75,2371.64,2371.64,2080
06/05/2010,20:12:00,2371.54,2371.54,2370.33,2370.33,983
06/05/2010,20:13:00,2370.18,2370.27,2369.11,2369.34,1528
06/05/2010,20:14:00,2369.32,2369.91,2368.34,2368.34,1878
06/05/2010,20:15:00,2367.78,2369.10,2367.78,2368.31,2763
06/05/2010,20:16:00,2368.24,2368.45,2367.45,2367.81,1881
06/05/2010,20:17:00,2367.56,2367.56,2365.54,2365.54,2219
06/05/2010,20:18:00,2365.93,2365.93,2365.11,2365.24,1717
06/05/2010,20:19:00,2365.28,2365.98,2365.28,2365.50,1815
06/05/2010,20:20:00,2365.47,2365.72,2364.70,2364.90,2275
06/05/2010,20:21:00,2364.22,2364.83,2364.06,2364.48,1807
06/05/2010,20:22:00,2364.41,2364.41,2363.67,2363.76,1368
06/05/2010,20:23:00,2363.74,2363.74,2362.87,2362.87,1501
06/05/2010,20:24:00,2362.19,2362.55,2361.23,2361.92,2970
06/05/2010,20:25:00,2361.44,2361.74,2361.23,2361.74,1900
06/05/2010,20:26:00,2362.43,2362.90,2362.43,2362.90,2131
06/05/2010,20:27:00,2362.93,2363.34,2362.86,2363.10,1167
06/05/2010,20:28:00,2363.03,2363.03,2361.30,2361.64,2048
06/05/2010,20:29:00,2361.75,2363.32,2361.75,2363.32,1622
06/05/2010,20:30:00,2363.44,2363.49,2363.15,2363.15,890
06/05/2010,20:31:00,2363.16,2363.49,2363.06,2363.47,1529
06/05/2010,20:32:00,2363.51,2363.79,2363.26,2363.26,1095
06/05/2010,20:33:00,2363.05,2363.05,2362.04,2362.04,1661
06/05/2010,20:34:00,2361.87,2362.15,2361.83,2362.07,1423
06/05/2010,20:35:00,2361.97,2361.97,2361.32,2361.40,1190
06/05/2010,20:36:00,2361.55,2361.55,2359.43,2359.43,2227
06/05/2010,20:37:00,2359.29,2360.22,2358.72,2359.97,2656
06/05/2010,20:38:00,2359.42,2359.55,2358.35,2358.35,2032
06/05/2010,20:39:00,2358.00,2358.64,2357.91,2358.01,2360
06/05/2010,20:40:00,2357.97,2357.97,2355.09,2355.30,3405
06/05/2010,20:41:00,2354.94,2355.92,2354.15,2355.92,2774
06/05/2010,20:42:00,2355.94,2356.25,2355.94,2356.19,1863
06/05/2010,20:43:00,2356.60,2357.52,2356.60,2357.37,2017
06/05/2010,20:44:00,2357.38,2358.65,2357.37,2358.63,2625
06/05/2010,20:45:00,2358.58,2360.13,2358.58,2360.13,2442
06/05/2010,20:46:00,2360.30,2360.70,2359.79,2360.70,2237
06/05/2010,20:47:00,2360.27,2360.56,2360.18,2360.56,1783
06/05/2010,20:48:00,2361.04,2361.06,2359.77,2359.77,2030
06/05/2010,20:49:00,2359.64,2360.09,2359.49,2359.49,1490
06/05/2010,20:50:00,2359.47,2359.47,2358.96,2359.17,1407
06/05/2010,20:51:00,2359.10,2359.40,2359.00,2359.38,1629
06/05/2010,20:52:00,2359.40,2359.69,2359.35,2359.56,1423
06/05/2010,20:53:00,2359.50,2359.97,2359.17,2359.42,1767
06/05/2010,20:54:00,2359.27,2359.27,2358.09,2358.15,2027
06/05/2010,20:55:00,2358.00,2358.04,2356.55,2356.55,2039
06/05/2010,20:56:00,2356.44,2356.44,2353.65,2353.65,2641
06/05/2010,20:57:00,2353.67,2355.12,2353.67,2355.12,1992
06/05/2010,20:58:00,2355.83,2356.78,2355.83,2356.03,2202
06/05/2010,20:59:00,2355.87,2355.87,2354.86,2355.13,2025
06/05/2010,21:00:00,2356.26,2357.62,2356.24,2357.46,2867
06/05/2010,21:01:00,2357.44,2357.46,2356.72,2356.72,1630
06/05/2010,21:02:00,2356.92,2357.08,2355.58,2355.96,1976
06/05/2010,21:03:00,2355.39,2355.39,2353.60,2353.60,2465
06/05/2010,21:04:00,2353.79,2353.79,2350.94,2350.94,3780
06/05/2010,21:05:00,2350.94,2351.62,2350.94,2351.09,2832
06/05/2010,21:06:00,2351.03,2352.08,2349.49,2349.49,2733
06/05/2010,21:07:00,2349.04,2349.59,2348.45,2349.59,3803
06/05/2010,21:08:00,2349.53,2349.53,2347.63,2347.63,2584
06/05/2010,21:09:00,2347.42,2347.42,2345.92,2345.92,3766
06/05/2010,21:10:00,2345.79,2345.79,2343.59,2343.59,2828
06/05/2010,21:11:00,2343.08,2343.45,2337.95,2337.95,5619
06/05/2010,21:12:00,2337.74,2339.20,2337.61,2339.20,4675
06/05/2010,21:13:00,2339.75,2341.06,2339.75,2340.44,3307
06/05/2010,21:14:00,2340.67,2341.32,2340.64,2341.32,2476
06/05/2010,21:15:00,2341.38,2342.02,2341.24,2341.45,1999
06/05/2010,21:16:00,2340.70,2340.70,2338.02,2338.02,2892
06/05/2010,21:17:00,2337.77,2337.77,2333.58,2333.58,4904
06/05/2010,21:18:00,2332.68,2332.68,2329.83,2330.98,5606
06/05/2010,21:19:00,2331.73,2331.73,2329.99,2330.02,3304
06/05/2010,21:20:00,2328.30,2328.30,2323.14,2323.14,6971
06/05/2010,21:21:00,2321.04,2321.78,2318.85,2318.85,6572
06/05/2010,21:22:00,2317.24,2321.42,2317.24,2321.42,5695
06/05/2010,21:23:00,2322.45,2322.45,2320.36,2321.19,5513
06/05/2010,21:24:00,2321.33,2325.31,2321.33,2325.31,3985
06/05/2010,21:25:00,2326.08,2326.22,2325.07,2326.12,3437
06/05/2010,21:26:00,2326.61,2328.73,2326.61,2328.73,4036
06/05/2010,21:27:00,2327.79,2327.82,2326.66,2326.66,3851
06/05/2010,21:28:00,2327.44,2327.44,2325.22,2325.22,3354
06/05/2010,21:29:00,2325.11,2325.84,2323.42,2323.70,2845
06/05/2010,21:30:00,2323.40,2323.94,2320.13,2320.13,3469
06/05/2010,21:31:00,2320.53,2321.76,2318.83,2318.91,3422
06/05/2010,21:32:00,2318.83,2318.83,2316.98,2316.98,3127
06/05/2010,21:33:00,2317.04,2319.56,2317.04,2319.56,4123
06/05/2010,21:34:00,2319.43,2319.85,2317.59,2317.59,3078
06/05/2010,21:35:00,2316.27,2316.27,2310.73,2311.52,4676
06/05/2010,21:36:00,2311.95,2311.98,2307.60,2307.60,3842
06/05/2010,21:37:00,2306.31,2306.39,2303.37,2303.41,5187
06/05/2010,21:38:00,2304.29,2308.77,2304.29,2307.07,5175
06/05/2010,21:39:00,2306.27,2306.27,2293.00,2293.00,7054
06/05/2010,21:40:00,2292.01,2292.01,2288.39,2290.44,6651
06/05/2010,21:41:00,2289.94,2294.21,2289.94,2290.67,6009
06/05/2010,21:42:00,2291.30,2291.30,2282.85,2282.85,4976
06/05/2010,21:43:00,2280.54,2280.54,2267.15,2267.15,7784
06/05/2010,21:44:00,2262.75,2263.31,2241.57,2241.57,7075
06/05/2010,21:45:00,2235.14,2235.14,2201.62,2201.85,8131
06/05/2010,21:46:00,2203.59,2203.59,2188.27,2192.01,9255
06/05/2010,21:47:00,2199.78,2212.46,2199.78,2212.46,10650
06/05/2010,21:48:00,2216.77,2238.79,2216.77,2237.88,11755
06/05/2010,21:49:00,2239.23,2246.36,2238.92,2240.91,11247
06/05/2010,21:50:00,2239.88,2257.43,2239.42,2257.43,8752
06/05/2010,21:51:00,2260.39,2279.62,2260.39,2279.62,8631
06/05/2010,21:52:00,2280.90,2291.01,2280.90,2291.01,7118
06/05/2010,21:53:00,2292.36,2304.69,2292.36,2304.69,7519
06/05/2010,21:54:00,2306.84,2309.16,2302.02,2302.02,7832
06/05/2010,21:55:00,2298.60,2304.32,2297.77,2302.77,6413
06/05/2010,21:56:00,2303.04,2306.80,2301.67,2306.15,5221
06/05/2010,21:57:00,2307.22,2311.27,2307.22,2310.79,4682
06/05/2010,21:58:00,2309.82,2310.26,2308.18,2308.39,4760
06/05/2010,21:59:00,2308.02,2308.02,2300.82,2300.82,5395
06/05/2010,22:00:00,2299.92,2300.04,2290.98,2290.98,4882
06/05/2010,22:01:00,2290.86,2303.31,2290.86,2303.31,4487
06/05/2010,22:02:00,2302.63,2303.34,2300.91,2301.81,4205
06/05/2010,22:03:00,2303.25,2313.44,2303.25,2313.44,5092
06/05/2010,22:04:00,2313.09,2313.78,2312.55,2312.55,4259
06/05/2010,22:05:00,2313.09,2319.00,2312.06,2319.00,3764
06/05/2010,22:06:00,2320.80,2320.99,2318.92,2319.30,4730
06/05/2010,22:07:00,2320.41,2328.26,2320.03,2328.26,3998
06/05/2010,22:08:00,2329.58,2334.21,2329.58,2334.21,4027
06/05/2010,22:09:00,2337.28,2337.28,2333.89,2333.89,5041
06/05/2010,22:10:00,2335.80,2337.13,2334.68,2335.19,4235
06/05/2010,22:11:00,2335.10,2335.10,2323.14,2323.14,5080
06/05/2010,22:12:00,2321.83,2323.42,2320.07,2323.42,4663
06/05/2010,22:13:00,2321.91,2323.22,2321.01,2322.13,3750
06/05/2010,22:14:00,2320.70,2321.16,2317.54,2317.54,3354
06/05/2010,22:15:00,2318.26,2319.97,2316.54,2317.91,4137
06/05/2010,22:16:00,2317.73,2320.08,2317.73,2318.70,3544
06/05/2010,22:17:00,2318.62,2323.06,2318.37,2323.06,2941
06/05/2010,22:18:00,2323.12,2323.12,2313.06,2313.06,4376
06/05/2010,22:19:00,2311.33,2311.33,2307.49,2307.92,3051
06/05/2010,22:20:00,2307.51,2307.51,2298.38,2298.38,5205
06/05/2010,22:21:00,2297.51,2297.51,2289.30,2295.89,6447
06/05/2010,22:22:00,2296.41,2296.94,2292.31,2292.96,5185
06/05/2010,22:23:00,2293.43,2293.95,2289.72,2293.95,4503
06/05/2010,22:24:00,2292.31,2292.51,2291.32,2292.51,3481
06/05/2010,22:25:00,2292.02,2292.02,2289.51,2290.44,3978
06/05/2010,22:26:00,2289.92,2290.54,2286.31,2286.31,5510
06/05/2010,22:27:00,2286.71,2291.05,2285.18,2291.05,4166
06/05/2010,22:28:00,2291.10,2291.10,2289.00,2290.40,2976
06/05/2010,22:29:00,2290.31,2302.97,2290.31,2302.97,4567
06/05/2010,22:30:00,2303.93,2312.63,2303.49,2312.63,4295
06/05/2010,22:31:00,2312.95,2315.72,2310.51,2315.72,4701
06/05/2010,22:32:00,2315.51,2315.51,2310.99,2313.39,4193
06/05/2010,22:33:00,2312.58,2313.83,2311.55,2312.99,3373
06/05/2010,22:34:00,2313.25,2316.86,2313.05,2316.86,2793
06/05/2010,22:35:00,2317.54,2321.21,2314.78,2321.21,5177
06/05/2010,22:36:00,2321.65,2323.60,2321.65,2322.24,-897439
06/05/2010,22:37:00,2320.63,2320.63,2318.57,2318.98,521
06/05/2010,22:38:00,2318.53,2319.42,2316.50,2319.32,367
06/05/2010,22:39:00,2319.07,2320.84,2317.65,2317.65,473
06/05/2010,22:40:00,2317.56,2319.00,2317.06,2318.17,430
06/05/2010,22:41:00,2317.97,2321.76,2317.89,2321.76,405
06/05/2010,22:42:00,2322.13,2325.40,2321.15,2325.28,478
06/05/2010,22:43:00,2324.87,2326.17,2324.14,2325.87,346
06/05/2010,22:44:00,2326.54,2326.54,2324.76,2324.76,355
06/05/2010,22:45:00,2323.85,2323.94,2321.77,2323.94,609
06/05/2010,22:46:00,2325.92,2327.22,2324.58,2326.63,600
06/05/2010,22:47:00,2325.99,2330.90,2325.99,2330.90,441
06/05/2010,22:48:00,2332.15,2341.54,2332.15,2341.39,670
06/05/2010,22:49:00,2342.10,2342.52,2340.24,2341.92,698
06/05/2010,22:50:00,2340.94,2340.94,2334.27,2334.27,1058
06/05/2010,22:51:00,2334.66,2335.25,2331.96,2331.96,645
06/05/2010,22:52:00,2331.28,2332.72,2330.92,2332.72,455
06/05/2010,22:53:00,2332.41,2334.36,2332.41,2334.36,600
06/05/2010,22:54:00,2334.22,2334.58,2332.64,2332.72,582
06/05/2010,22:55:00,2333.31,2333.56,2332.05,2332.15,600
06/05/2010,22:56:00,2332.29,2332.29,2327.38,2327.38,656
06/05/2010,22:57:00,2326.54,2327.46,2326.48,2327.15,853
06/05/2010,22:58:00,2326.65,2326.77,2324.96,2325.37,995
06/05/2010,22:59:00,2324.64,2324.64,2320.90,2320.90,1630
06/05/2010,23:00:00,2319.73,2319.73,2319.64,2319.64,6328
07/05/2010,16:31:00,2305.32,2305.32,2299.26,2299.26,42420
07/05/2010,16:32:00,2294.60,2295.54,2294.60,2295.38,3556
07/05/2010,16:33:00,2295.45,2295.45,2292.93,2293.22,2787
07/05/2010,16:34:00,2295.82,2300.77,2295.82,2300.77,3248
07/05/2010,16:35:00,2301.07,2301.55,2300.76,2301.55,3276
07/05/2010,16:36:00,2302.09,2303.85,2302.08,2303.85,3114
07/05/2010,16:37:00,2303.55,2307.14,2303.21,2307.14,3175
07/05/2010,16:38:00,2308.21,2312.98,2308.21,2312.98,3247
07/05/2010,16:39:00,2317.29,2320.67,2317.29,2320.67,4726
07/05/2010,16:40:00,2320.70,2320.70,2319.36,2319.63,3897
07/05/2010,16:41:00,2320.02,2320.86,2320.02,2320.86,2884
07/05/2010,16:42:00,2322.70,2325.41,2322.70,2325.41,3274
07/05/2010,16:43:00,2325.84,2329.17,2325.84,2327.72,3963
07/05/2010,16:44:00,2328.18,2329.07,2328.13,2328.39,3300
07/05/2010,16:45:00,2329.17,2329.77,2325.27,2325.27,4120
07/05/2010,16:46:00,2324.10,2324.10,2320.22,2320.50,3628
07/05/2010,16:47:00,2318.49,2318.49,2316.35,2317.95,4440
07/05/2010,16:48:00,2317.83,2322.07,2317.83,2322.07,3065
07/05/2010,16:49:00,2321.90,2323.62,2318.42,2318.42,3324
07/05/2010,16:50:00,2317.38,2321.60,2317.38,2321.60,3452
07/05/2010,16:51:00,2321.98,2322.26,2321.43,2322.26,2144
07/05/2010,16:52:00,2320.02,2320.49,2319.57,2319.57,2383
07/05/2010,16:53:00,2318.09,2318.09,2313.94,2314.59,3848
07/05/2010,16:54:00,2312.47,2312.47,2308.28,2310.29,3988
07/05/2010,16:55:00,2309.07,2309.07,2305.59,2305.59,3095
07/05/2010,16:56:00,2305.30,2308.43,2305.30,2308.43,3171
07/05/2010,16:57:00,2309.54,2309.88,2308.49,2308.49,2763
07/05/2010,16:58:00,2306.74,2306.74,2304.06,2306.73,2773
07/05/2010,16:59:00,2301.61,2301.85,2301.11,2301.11,3451
07/05/2010,17:00:00,2300.63,2301.86,2299.96,2299.96,3115
07/05/2010,17:01:00,2298.22,2298.22,2293.81,2293.81,3066
07/05/2010,17:02:00,2292.30,2293.60,2291.52,2291.52,4150
07/05/2010,17:03:00,2290.34,2290.34,2286.04,2286.29,6245
07/05/2010,17:04:00,2286.10,2286.10,2279.07,2279.07,3609
07/05/2010,17:05:00,2278.43,2278.59,2277.94,2277.96,6368
07/05/2010,17:06:00,2277.92,2281.17,2277.92,2281.17,4735
07/05/2010,17:07:00,2282.91,2287.30,2282.91,2287.30,4204
07/05/2010,17:08:00,2287.66,2291.07,2287.66,2290.57,5370
07/05/2010,17:09:00,2291.03,2291.03,2285.60,2285.60,3162
07/05/2010,17:10:00,2286.23,2288.85,2286.23,2288.52,3858
07/05/2010,17:11:00,2287.76,2287.76,2282.61,2282.81,3702
07/05/2010,17:12:00,2282.14,2287.89,2281.77,2287.07,5373
07/05/2010,17:13:00,2287.68,2290.12,2287.68,2290.12,3586
07/05/2010,17:14:00,2289.60,2289.60,2282.37,2282.93,4538
07/05/2010,17:15:00,2283.11,2283.97,2281.50,2282.40,4277
07/05/2010,17:16:00,2283.05,2284.46,2283.05,2284.46,3154
07/05/2010,17:17:00,2283.04,2283.04,2280.30,2280.46,3513
07/05/2010,17:18:00,2279.72,2279.72,2276.11,2276.11,3101
07/05/2010,17:19:00,2279.37,2279.37,2277.13,2277.13,3990
07/05/2010,17:20:00,2275.64,2275.64,2268.96,2268.96,5286
07/05/2010,17:21:00,2268.33,2269.76,2268.33,2269.27,5679
07/05/2010,17:22:00,2271.38,2272.21,2271.38,2271.47,4848
07/05/2010,17:23:00,2271.53,2271.53,2268.18,2268.18,4806
07/05/2010,17:24:00,2267.58,2267.58,2260.27,2260.27,4435
07/05/2010,17:25:00,2261.26,2261.26,2254.59,2254.82,6298
07/05/2010,17:26:00,2254.51,2254.51,2250.19,2250.19,4717
07/05/2010,17:27:00,2251.02,2251.02,2246.36,2246.39,5132
07/05/2010,17:28:00,2242.01,2242.01,2228.65,2228.65,7371
07/05/2010,17:29:00,2228.50,2235.54,2228.50,2235.54,6757
07/05/2010,17:30:00,2241.26,2250.46,2241.26,2250.46,7549
07/05/2010,17:31:00,2251.65,2258.15,2251.65,2255.19,6209
07/05/2010,17:32:00,2254.87,2254.87,2247.23,2247.70,5609
07/05/2010,17:33:00,2247.70,2248.65,2245.39,2245.41,4548
07/05/2010,17:34:00,2246.06,2246.27,2244.67,2246.27,5678
07/05/2010,17:35:00,2246.51,2253.66,2246.51,2250.74,5514
07/05/2010,17:36:00,2249.90,2253.31,2249.90,2253.31,3672
07/05/2010,17:37:00,2255.96,2260.49,2255.96,2260.49,5244
07/05/2010,17:38:00,2261.59,2269.86,2261.59,2269.23,6372
07/05/2010,17:39:00,2267.34,2268.84,2267.16,2268.84,4757
07/05/2010,17:40:00,2270.66,2270.80,2270.18,2270.44,5021
07/05/2010,17:41:00,2271.42,2272.11,2270.58,2272.08,3633
07/05/2010,17:42:00,2271.78,2271.78,2266.89,2267.92,4658
07/05/2010,17:43:00,2266.03,2266.03,2263.26,2263.26,3603
07/05/2010,17:44:00,2260.51,2260.51,2254.08,2254.08,4355
07/05/2010,17:45:00,2256.84,2262.37,2256.84,2261.52,5090
07/05/2010,17:46:00,2263.19,2263.19,2259.60,2259.60,3521
07/05/2010,17:47:00,2260.51,2260.77,2259.48,2260.62,2575
07/05/2010,17:48:00,2260.60,2263.24,2260.60,2263.12,2986
07/05/2010,17:49:00,2265.56,2269.80,2265.56,2267.86,4651
07/05/2010,17:50:00,2268.53,2268.53,2262.97,2262.97,3010
07/05/2010,17:51:00,2262.64,2266.63,2262.64,2266.63,2963
07/05/2010,17:52:00,2267.13,2269.05,2265.15,2269.05,3006
07/05/2010,17:53:00,2269.12,2271.48,2268.32,2271.48,2438
07/05/2010,17:54:00,2271.00,2274.95,2271.00,2274.95,2716
07/05/2010,17:55:00,2273.32,2273.78,2271.58,2271.58,2407
07/05/2010,17:56:00,2270.01,2274.24,2270.01,2274.24,3310
07/05/2010,17:57:00,2273.57,2274.09,2271.42,2271.42,2170
07/05/2010,17:58:00,2270.29,2271.51,2268.58,2268.58,2213
07/05/2010,17:59:00,2269.63,2269.63,2266.30,2266.30,3052
07/05/2010,18:00:00,2266.23,2268.78,2265.29,2268.78,2525
07/05/2010,18:01:00,2269.14,2272.00,2269.14,2272.00,2782
07/05/2010,18:02:00,2273.62,2274.88,2270.77,2270.77,3116
07/05/2010,18:03:00,2270.88,2271.62,2270.88,2270.99,2206
07/05/2010,18:04:00,2267.62,2268.01,2265.57,2268.01,3851
07/05/2010,18:05:00,2268.84,2276.09,2268.84,2276.09,2882
07/05/2010,18:06:00,2276.34,2280.41,2276.34,2280.27,3550
07/05/2010,18:07:00,2279.39,2279.39,2273.69,2273.69,2812
07/05/2010,18:08:00,2273.14,2279.05,2273.14,2279.05,2964
07/05/2010,18:09:00,2278.45,2283.93,2277.65,2283.93,2662
07/05/2010,18:10:00,2284.48,2287.41,2284.48,2287.41,2718
07/05/2010,18:11:00,2291.02,2291.02,2288.05,2288.05,4111
07/05/2010,18:12:00,2287.38,2289.44,2287.38,2289.44,2795
07/05/2010,18:13:00,2288.13,2289.72,2287.37,2289.72,3633
07/05/2010,18:14:00,2288.54,2290.34,2288.09,2288.09,2892
07/05/2010,18:15:00,2287.88,2293.45,2287.88,2293.45,2689
07/05/2010,18:16:00,2294.48,2302.55,2294.48,2302.55,4550
07/05/2010,18:17:00,2303.13,2309.29,2303.13,2307.80,6021
07/05/2010,18:18:00,2307.00,2307.00,2303.17,2303.17,4000
07/05/2010,18:19:00,2298.62,2298.62,2294.91,2295.82,4611
07/05/2010,18:20:00,2295.55,2297.89,2295.55,2297.89,2139
07/05/2010,18:21:00,2296.64,2296.64,2290.88,2290.88,3532
07/05/2010,18:22:00,2292.44,2293.28,2291.62,2293.28,2402
07/05/2010,18:23:00,2295.75,2297.21,2293.88,2293.88,3103
07/05/2010,18:24:00,2292.53,2293.88,2292.32,2292.48,2673
07/05/2010,18:25:00,2291.81,2291.81,2288.77,2289.01,2214
07/05/2010,18:26:00,2287.19,2289.18,2287.19,2287.93,2611
07/05/2010,18:27:00,2286.68,2286.68,2283.17,2283.17,2898
07/05/2010,18:28:00,2283.33,2284.34,2282.35,2284.34,2064
07/05/2010,18:29:00,2286.22,2286.22,2283.57,2283.57,3190
07/05/2010,18:30:00,2281.53,2281.68,2280.86,2281.56,2665
07/05/2010,18:31:00,2279.33,2279.33,2272.11,2272.95,4408
07/05/2010,18:32:00,2274.44,2277.08,2273.24,2277.08,3332
07/05/2010,18:33:00,2277.76,2280.11,2277.76,2280.11,2647
07/05/2010,18:34:00,2282.59,2283.29,2281.07,2282.20,2089
07/05/2010,18:35:00,2277.85,2279.53,2277.85,2279.41,2727
07/05/2010,18:36:00,2279.21,2283.63,2278.25,2283.63,2230
07/05/2010,18:37:00,2282.54,2282.54,2280.88,2282.27,2872
07/05/2010,18:38:00,2282.33,2282.33,2278.06,2278.35,1746
07/05/2010,18:39:00,2278.46,2279.83,2277.50,2279.83,2185
07/05/2010,18:40:00,2279.79,2284.57,2279.79,2282.95,2326
07/05/2010,18:41:00,2282.63,2284.52,2282.63,2284.52,1449
07/05/2010,18:42:00,2283.65,2286.31,2283.62,2286.31,1846
07/05/2010,18:43:00,2286.23,2288.89,2286.23,2288.72,1503
07/05/2010,18:44:00,2288.64,2289.25,2287.47,2289.18,2054
07/05/2010,18:45:00,2289.93,2293.93,2289.93,2293.93,2378
07/05/2010,18:46:00,2294.48,2294.65,2293.61,2294.65,1608
07/05/2010,18:47:00,2294.28,2295.66,2294.22,2295.66,3231
07/05/2010,18:48:00,2297.75,2300.64,2297.21,2300.64,2457
07/05/2010,18:49:00,2301.06,2301.06,2298.97,2298.97,1988
07/05/2010,18:50:00,2299.05,2299.39,2292.50,2292.50,2982
07/05/2010,18:51:00,2291.62,2291.90,2290.95,2291.21,1916
07/05/2010,18:52:00,2287.99,2294.36,2287.99,2294.36,2551
07/05/2010,18:53:00,2292.57,2297.34,2292.23,2296.87,2525
07/05/2010,18:54:00,2295.03,2297.03,2294.42,2297.03,1822
07/05/2010,18:55:00,2294.94,2295.40,2294.41,2295.28,1829
07/05/2010,18:56:00,2295.11,2295.11,2292.94,2293.81,1291
07/05/2010,18:57:00,2293.23,2293.70,2290.42,2290.42,1814
07/05/2010,18:58:00,2290.59,2292.31,2290.59,2292.31,1038
07/05/2010,18:59:00,2293.29,2294.81,2293.29,2294.60,1071
07/05/2010,19:00:00,2294.52,2294.52,2287.98,2287.98,2648
07/05/2010,19:01:00,2287.77,2293.04,2287.77,2293.04,1631
07/05/2010,19:02:00,2292.94,2293.95,2292.64,2292.64,1570
07/05/2010,19:03:00,2293.53,2298.14,2293.53,2298.14,1923
07/05/2010,19:04:00,2298.22,2299.64,2296.84,2296.84,2319
07/05/2010,19:05:00,2296.93,2297.60,2296.35,2297.46,1484
07/05/2010,19:06:00,2297.57,2297.57,2296.79,2297.33,977
07/05/2010,19:07:00,2297.29,2301.63,2297.29,2301.63,1840
07/05/2010,19:08:00,2301.13,2302.72,2300.80,2302.72,1837
07/05/2010,19:09:00,2301.88,2304.41,2301.88,2304.24,2127
07/05/2010,19:10:00,2304.82,2304.82,2303.56,2303.56,1457
07/05/2010,19:11:00,2302.07,2302.99,2301.79,2302.38,1426
07/05/2010,19:12:00,2302.16,2302.16,2300.44,2300.44,1491
07/05/2010,19:13:00,2300.43,2302.76,2300.43,2301.40,2097
07/05/2010,19:14:00,2302.57,2306.01,2302.57,2306.01,1857
07/05/2010,19:15:00,2306.25,2308.35,2306.25,2307.92,2634
07/05/2010,19:16:00,2308.47,2309.00,2307.83,2308.80,2043
07/05/2010,19:17:00,2308.94,2309.42,2307.61,2309.42,2371
07/05/2010,19:18:00,2309.11,2310.00,2308.97,2308.97,2332
07/05/2010,19:19:00,2308.85,2309.02,2308.30,2308.41,1675
07/05/2010,19:20:00,2308.35,2308.50,2306.01,2306.94,2279
07/05/2010,19:21:00,2306.24,2307.39,2305.06,2305.06,1752
07/05/2010,19:22:00,2305.10,2308.36,2304.28,2308.36,1863
07/05/2010,19:23:00,2308.26,2308.26,2305.26,2305.33,1566
07/05/2010,19:24:00,2305.41,2305.41,2300.52,2300.52,2003
07/05/2010,19:25:00,2299.78,2300.29,2298.81,2299.07,2735
07/05/2010,19:26:00,2298.67,2299.61,2295.08,2295.08,2310
07/05/2010,19:27:00,2294.43,2294.43,2290.74,2290.74,3409
07/05/2010,19:28:00,2290.95,2294.91,2290.95,2294.91,1656
07/05/2010,19:29:00,2293.41,2294.37,2292.22,2292.22,1620
07/05/2010,19:30:00,2292.76,2293.63,2292.62,2293.63,1640
07/05/2010,19:31:00,2292.20,2292.57,2291.72,2291.72,1203
07/05/2010,19:32:00,2291.90,2291.97,2285.27,2285.27,2759
07/05/2010,19:33:00,2284.91,2286.07,2284.30,2284.99,2023
07/05/2010,19:34:00,2286.62,2287.54,2286.62,2287.54,1770
07/05/2010,19:35:00,2287.76,2294.22,2287.76,2294.22,2401
07/05/2010,19:36:00,2292.81,2293.34,2288.30,2288.30,2222
07/05/2010,19:37:00,2287.88,2288.43,2287.53,2287.64,1501
07/05/2010,19:38:00,2288.29,2291.83,2288.29,2291.83,1421
07/05/2010,19:39:00,2292.41,2292.41,2288.72,2288.72,1548
07/05/2010,19:40:00,2289.50,2292.19,2288.80,2292.19,1542
07/05/2010,19:41:00,2293.63,2294.13,2292.66,2292.66,1270
07/05/2010,19:42:00,2292.48,2293.86,2292.47,2293.68,1406
07/05/2010,19:43:00,2292.49,2292.85,2292.22,2292.22,944
07/05/2010,19:44:00,2292.06,2292.06,2288.38,2288.58,1459
07/05/2010,19:45:00,2289.49,2293.27,2289.49,2290.95,2826
07/05/2010,19:46:00,2289.58,2291.71,2289.29,2291.71,1302
07/05/2010,19:47:00,2291.83,2291.83,2290.19,2290.35,935
07/05/2010,19:48:00,2290.55,2291.39,2289.85,2289.85,1024
07/05/2010,19:49:00,2288.15,2290.25,2288.15,2290.25,1182
07/05/2010,19:50:00,2290.47,2294.83,2290.47,2294.83,1431
07/05/2010,19:51:00,2293.86,2295.19,2293.21,2294.76,1463
07/05/2010,19:52:00,2294.96,2294.96,2292.24,2292.24,1594
07/05/2010,19:53:00,2290.55,2290.55,2287.11,2287.11,1828
07/05/2010,19:54:00,2286.84,2288.10,2286.84,2288.10,1683
07/05/2010,19:55:00,2288.15,2288.15,2286.41,2287.30,1390
07/05/2010,19:56:00,2287.21,2289.75,2287.21,2289.75,1215
07/05/2010,19:57:00,2289.21,2292.08,2289.21,2291.05,1397
07/05/2010,19:58:00,2289.73,2289.73,2288.46,2289.22,1048
07/05/2010,19:59:00,2288.70,2288.73,2286.93,2286.93,1011
07/05/2010,20:00:00,2285.79,2286.21,2285.61,2286.15,1659
07/05/2010,20:01:00,2285.96,2288.35,2285.69,2288.35,1772
07/05/2010,20:02:00,2288.49,2288.49,2287.75,2287.75,800
07/05/2010,20:03:00,2287.78,2289.26,2287.78,2288.93,1259
07/05/2010,20:04:00,2288.22,2288.22,2285.85,2285.85,1896
07/05/2010,20:05:00,2286.37,2287.18,2286.36,2286.81,802
07/05/2010,20:06:00,2286.61,2286.67,2285.11,2285.20,1029
07/05/2010,20:07:00,2285.21,2285.91,2285.21,2285.65,704
07/05/2010,20:08:00,2285.54,2285.54,2283.31,2283.31,1217
07/05/2010,20:09:00,2282.94,2283.07,2281.48,2281.48,1498
07/05/2010,20:10:00,2278.29,2279.61,2278.29,2278.86,2947
07/05/2010,20:11:00,2279.96,2279.96,2276.27,2276.96,2699
07/05/2010,20:12:00,2277.32,2277.51,2275.84,2275.84,1753
07/05/2010,20:13:00,2275.59,2276.95,2274.69,2276.77,1846
07/05/2010,20:14:00,2276.23,2276.71,2275.42,2276.71,1441
07/05/2010,20:15:00,2276.43,2279.53,2276.31,2279.53,1256
07/05/2010,20:16:00,2281.96,2286.01,2281.96,2286.01,2730
07/05/2010,20:17:00,2288.21,2288.21,2284.27,2284.27,2366
07/05/2010,20:18:00,2284.04,2284.87,2283.83,2283.95,1229
07/05/2010,20:19:00,2283.52,2283.52,2281.13,2281.42,1643
07/05/2010,20:20:00,2282.13,2282.13,2280.23,2280.34,1164
07/05/2010,20:21:00,2280.12,2281.49,2280.12,2281.34,1100
07/05/2010,20:22:00,2281.22,2282.09,2280.35,2280.35,1201
07/05/2010,20:23:00,2280.78,2280.78,2279.77,2279.77,1010
07/05/2010,20:24:00,2279.50,2279.50,2278.50,2278.50,675
07/05/2010,20:25:00,2278.07,2280.16,2277.14,2280.16,1879
07/05/2010,20:26:00,2279.73,2279.73,2278.51,2278.51,862
07/05/2010,20:27:00,2276.73,2279.64,2276.73,2279.64,2980
07/05/2010,20:28:00,2278.30,2278.48,2277.75,2278.34,1170
07/05/2010,20:29:00,2278.16,2278.16,2275.92,2275.92,1146
07/05/2010,20:30:00,2276.17,2277.88,2276.15,2277.88,1284
07/05/2010,20:31:00,2277.83,2278.39,2277.83,2278.15,851
07/05/2010,20:32:00,2278.22,2279.80,2278.22,2279.80,989
07/05/2010,20:33:00,2279.92,2281.60,2278.65,2281.60,1504
07/05/2010,20:34:00,2282.26,2284.37,2282.26,2284.37,1249
07/05/2010,20:35:00,2286.33,2286.33,2284.40,2284.40,1607
07/05/2010,20:36:00,2284.80,2284.80,2283.98,2284.11,1179
07/05/2010,20:37:00,2284.05,2284.05,2281.69,2281.76,1249
07/05/2010,20:38:00,2281.91,2281.94,2281.30,2281.30,483
07/05/2010,20:39:00,2281.40,2283.22,2281.40,2283.22,991
07/05/2010,20:40:00,2283.48,2287.69,2283.48,2287.69,1984
07/05/2010,20:41:00,2287.84,2288.17,2287.47,2288.17,1306
07/05/2010,20:42:00,2288.68,2290.41,2288.68,2290.41,1117
07/05/2010,20:43:00,2290.49,2291.64,2290.44,2290.73,1900
07/05/2010,20:44:00,2291.68,2291.89,2291.47,2291.76,1172
07/05/2010,20:45:00,2291.96,2292.23,2291.51,2291.51,1269
07/05/2010,20:46:00,2291.81,2291.81,2289.62,2290.26,1425
07/05/2010,20:47:00,2290.46,2292.45,2290.46,2291.14,1680
07/05/2010,20:48:00,2291.13,2291.13,2290.10,2290.67,1310
07/05/2010,20:49:00,2290.42,2291.71,2290.42,2291.71,916
07/05/2010,20:50:00,2291.73,2291.76,2287.52,2287.52,1540
07/05/2010,20:51:00,2287.57,2288.91,2287.57,2288.73,1047
07/05/2010,20:52:00,2288.73,2288.89,2287.28,2287.28,857
07/05/2010,20:53:00,2287.40,2288.27,2287.27,2287.29,1086
07/05/2010,20:54:00,2287.45,2287.45,2286.35,2286.41,938
07/05/2010,20:55:00,2285.38,2285.38,2282.81,2282.81,2136
07/05/2010,20:56:00,2283.87,2283.96,2283.28,2283.28,1474
07/05/2010,20:57:00,2282.03,2283.37,2282.03,2282.87,1216
07/05/2010,20:58:00,2283.04,2285.32,2283.04,2285.32,1136
07/05/2010,20:59:00,2284.94,2285.57,2282.96,2282.96,2104
07/05/2010,21:00:00,2282.93,2285.70,2282.93,2283.59,2015
07/05/2010,21:01:00,2282.98,2283.66,2282.86,2282.92,840
07/05/2010,21:02:00,2282.81,2282.81,2280.49,2282.77,2985
07/05/2010,21:03:00,2282.31,2282.31,2281.16,2282.30,1034
07/05/2010,21:04:00,2281.36,2281.37,2279.75,2279.99,1361
07/05/2010,21:05:00,2279.98,2281.05,2278.55,2281.05,1886
07/05/2010,21:06:00,2281.01,2282.25,2280.42,2282.25,1102
07/05/2010,21:07:00,2282.43,2282.43,2280.02,2280.02,1451
07/05/2010,21:08:00,2279.37,2280.02,2279.13,2279.92,1556
07/05/2010,21:09:00,2279.75,2279.75,2277.85,2277.85,1839
07/05/2010,21:10:00,2277.76,2278.28,2277.55,2277.55,1346
07/05/2010,21:11:00,2276.85,2276.85,2273.67,2273.67,1972
07/05/2010,21:12:00,2273.84,2273.84,2273.07,2273.40,1957
07/05/2010,21:13:00,2273.54,2274.02,2272.44,2272.44,1336
07/05/2010,21:14:00,2272.37,2272.37,2271.35,2271.45,1260
07/05/2010,21:15:00,2272.23,2274.37,2272.05,2274.37,1568
07/05/2010,21:16:00,2276.83,2277.44,2276.38,2276.77,2365
07/05/2010,21:17:00,2276.24,2276.79,2276.08,2276.65,1232
07/05/2010,21:18:00,2276.60,2277.29,2276.33,2277.29,1269
07/05/2010,21:19:00,2277.19,2277.79,2277.10,2277.79,925
07/05/2010,21:20:00,2277.62,2277.75,2275.88,2276.35,1417
07/05/2010,21:21:00,2276.41,2276.66,2276.06,2276.09,801
07/05/2010,21:22:00,2276.10,2276.96,2275.62,2276.96,858
07/05/2010,21:23:00,2277.03,2277.03,2276.51,2276.70,800
07/05/2010,21:24:00,2276.47,2276.47,2272.60,2272.60,1800
07/05/2010,21:25:00,2270.51,2270.51,2268.94,2269.44,3508
07/05/2010,21:26:00,2267.46,2268.80,2267.35,2267.35,2498
07/05/2010,21:27:00,2269.69,2270.21,2268.82,2269.36,2026
07/05/2010,21:28:00,2268.85,2268.85,2267.43,2267.43,1378
07/05/2010,21:29:00,2268.51,2268.51,2267.06,2267.06,1905
07/05/2010,21:30:00,2266.19,2267.63,2266.19,2267.49,1446
07/05/2010,21:31:00,2267.35,2268.70,2266.45,2268.49,1987
07/05/2010,21:32:00,2268.57,2268.57,2266.83,2266.83,1152
07/05/2010,21:33:00,2267.64,2268.93,2267.63,2268.93,1853
07/05/2010,21:34:00,2269.07,2269.47,2268.59,2269.47,1351
07/05/2010,21:35:00,2269.32,2270.70,2269.32,2270.25,1421
07/05/2010,21:36:00,2269.00,2269.19,2268.73,2268.73,1517
07/05/2010,21:37:00,2268.82,2269.11,2268.02,2268.55,1358
07/05/2010,21:38:00,2268.45,2271.01,2267.91,2270.92,1823
07/05/2010,21:39:00,2271.98,2274.15,2271.98,2274.07,1748
07/05/2010,21:40:00,2272.52,2273.00,2272.40,2273.00,1465
07/05/2010,21:41:00,2273.14,2274.27,2273.14,2274.27,835
07/05/2010,21:42:00,2275.21,2277.47,2275.21,2277.13,1749
07/05/2010,21:43:00,2276.72,2280.71,2276.72,2280.71,2546
07/05/2010,21:44:00,2280.74,2280.74,2276.98,2276.98,2188
07/05/2010,21:45:00,2276.74,2276.74,2274.94,2274.94,1419
07/05/2010,21:46:00,2274.60,2276.06,2274.60,2275.87,1214
07/05/2010,21:47:00,2275.74,2275.74,2271.89,2271.89,2302
07/05/2010,21:48:00,2271.82,2271.82,2270.67,2271.11,2013
07/05/2010,21:49:00,2270.69,2271.73,2270.53,2271.42,1243
07/05/2010,21:50:00,2269.55,2269.55,2266.67,2269.01,4121
07/05/2010,21:51:00,2267.93,2267.93,2265.83,2266.18,2443
07/05/2010,21:52:00,2265.86,2266.44,2265.86,2265.96,1792
07/05/2010,21:53:00,2266.89,2267.98,2266.85,2267.29,1818
07/05/2010,21:54:00,2267.70,2267.70,2266.49,2266.68,1214
07/05/2010,21:55:00,2267.36,2267.36,2266.49,2267.33,1514
07/05/2010,21:56:00,2267.17,2267.50,2267.00,2267.00,1377
07/05/2010,21:57:00,2266.90,2269.82,2266.90,2269.82,1796
07/05/2010,21:58:00,2269.64,2270.13,2269.21,2269.35,1907
07/05/2010,21:59:00,2269.32,2271.29,2269.32,2270.62,1349
07/05/2010,22:00:00,2270.34,2270.59,2266.59,2266.59,2955
07/05/2010,22:01:00,2265.38,2268.46,2263.96,2268.46,4413
07/05/2010,22:02:00,2268.86,2269.52,2268.51,2268.51,1959
07/05/2010,22:03:00,2269.35,2269.35,2266.96,2266.96,2064
07/05/2010,22:04:00,2266.09,2268.21,2266.09,2266.25,2219
07/05/2010,22:05:00,2265.49,2267.49,2265.49,2267.49,2046
07/05/2010,22:06:00,2266.82,2266.82,2265.72,2265.97,1687
07/05/2010,22:07:00,2265.66,2265.66,2260.50,2260.50,2913
07/05/2010,22:08:00,2260.81,2263.30,2260.81,2262.70,2731
07/05/2010,22:09:00,2261.38,2261.38,2259.04,2259.04,2309
07/05/2010,22:10:00,2256.72,2258.39,2255.92,2255.92,3910
07/05/2010,22:11:00,2254.93,2257.95,2254.79,2257.95,4284
07/05/2010,22:12:00,2256.63,2256.82,2254.93,2254.93,2587
07/05/2010,22:13:00,2255.07,2256.83,2254.56,2256.83,3551
07/05/2010,22:14:00,2256.43,2256.75,2254.65,2256.75,2846
07/05/2010,22:15:00,2255.96,2255.96,2252.77,2253.36,3919
07/05/2010,22:16:00,2254.20,2254.23,2253.37,2253.93,2624
07/05/2010,22:17:00,2253.47,2259.25,2253.47,2259.25,3394
07/05/2010,22:18:00,2260.84,2262.70,2259.70,2259.70,3677
07/05/2010,22:19:00,2259.68,2262.23,2259.29,2262.23,2061
07/05/2010,22:20:00,2263.02,2265.67,2262.50,2265.67,3816
07/05/2010,22:21:00,2265.30,2265.56,2265.30,2265.54,1882
07/05/2010,22:22:00,2264.06,2265.11,2264.06,2265.10,2319
07/05/2010,22:23:00,2265.23,2267.77,2264.64,2264.64,3761
07/05/2010,22:24:00,2264.97,2266.40,2264.03,2266.40,2760
07/05/2010,22:25:00,2265.35,2265.35,2263.29,2264.25,2065
07/05/2010,22:26:00,2263.86,2266.00,2263.86,2265.08,2551
07/05/2010,22:27:00,2263.94,2263.94,2263.05,2263.40,1974
07/05/2010,22:28:00,2263.46,2264.39,2263.46,2263.56,2581
07/05/2010,22:29:00,2260.84,2261.19,2259.86,2261.19,3395
07/05/2010,22:30:00,2261.95,2262.01,2259.12,2259.12,3858
07/05/2010,22:31:00,2257.86,2260.94,2257.86,2258.88,4619
07/05/2010,22:32:00,2258.17,2258.17,2254.94,2254.94,4283
07/05/2010,22:33:00,2254.34,2254.50,2253.27,2253.27,3283
07/05/2010,22:34:00,2253.72,2256.99,2253.59,2256.98,4524
07/05/2010,22:35:00,2257.90,2257.90,2255.74,2256.62,4069
07/05/2010,22:36:00,2259.60,2259.67,2258.76,2258.76,3599
07/05/2010,22:37:00,2259.76,2261.02,2257.70,2257.70,4103
07/05/2010,22:38:00,2259.49,2259.73,2258.27,2258.27,4113
07/05/2010,22:39:00,2258.27,2258.70,2256.62,2256.62,2661
07/05/2010,22:40:00,2259.20,2262.63,2259.20,2262.63,3948
07/05/2010,22:41:00,2263.45,2264.51,2262.94,2264.51,4049
07/05/2010,22:42:00,2267.45,2269.76,2267.45,2268.03,6998
07/05/2010,22:43:00,2268.36,2268.36,2265.94,2266.38,3968
07/05/2010,22:44:00,2267.17,2267.17,2264.51,2266.72,4452
07/05/2010,22:45:00,2265.76,2265.76,2261.70,2263.62,-896125
07/05/2010,22:46:00,2263.61,2263.61,2261.65,2261.65,147
07/05/2010,22:47:00,2261.69,2264.70,2261.69,2264.60,570
07/05/2010,22:48:00,2264.36,2267.01,2264.36,2267.01,352
07/05/2010,22:49:00,2267.39,2267.39,2265.49,2265.71,485
07/05/2010,22:50:00,2265.55,2265.85,2265.04,2265.85,918
07/05/2010,22:51:00,2265.76,2265.76,2262.40,2262.97,472
07/05/2010,22:52:00,2263.68,2263.68,2262.62,2263.13,502
07/05/2010,22:53:00,2263.68,2264.83,2263.68,2263.86,542
07/05/2010,22:54:00,2263.63,2263.63,2263.18,2263.33,343
07/05/2010,22:55:00,2262.78,2265.68,2262.78,2265.68,837
07/05/2010,22:56:00,2267.25,2267.55,2267.05,2267.44,596
07/05/2010,22:57:00,2268.14,2270.40,2268.14,2270.40,1032
07/05/2010,22:58:00,2270.16,2270.97,2269.98,2269.98,929
07/05/2010,22:59:00,2268.27,2268.27,2265.87,2265.87,1334
07/05/2010,23:00:00,2265.82,2265.82,2265.64,2265.64,8991
10/05/2010,16:31:00,2366.33,2368.65,2366.33,2368.38,58164
10/05/2010,16:32:00,2367.17,2367.96,2367.17,2367.73,4627
10/05/2010,16:33:00,2365.32,2365.32,2363.65,2364.91,3370
10/05/2010,16:34:00,2365.29,2368.56,2365.29,2368.56,3591
10/05/2010,16:35:00,2367.31,2368.30,2367.03,2368.30,4519
10/05/2010,16:36:00,2368.24,2369.55,2367.59,2369.55,4820
10/05/2010,16:37:00,2369.74,2369.74,2369.20,2369.53,3600
10/05/2010,16:38:00,2369.77,2371.64,2369.77,2371.64,3569
10/05/2010,16:39:00,2373.20,2373.69,2372.57,2373.69,4187
10/05/2010,16:40:00,2375.91,2376.80,2374.94,2375.01,3837
10/05/2010,16:41:00,2378.65,2379.71,2378.65,2378.70,3624
10/05/2010,16:42:00,2378.81,2379.34,2377.59,2377.59,4560
10/05/2010,16:43:00,2377.01,2377.01,2375.33,2375.33,4217
10/05/2010,16:44:00,2376.84,2376.91,2376.30,2376.30,3021
10/05/2010,16:45:00,2376.79,2377.03,2375.80,2375.80,3698
10/05/2010,16:46:00,2375.73,2376.52,2375.29,2376.52,2784
10/05/2010,16:47:00,2375.68,2377.35,2375.68,2377.35,3172
10/05/2010,16:48:00,2376.63,2376.63,2374.13,2374.23,3351
10/05/2010,16:49:00,2375.64,2377.06,2375.64,2377.06,2469
10/05/2010,16:50:00,2377.06,2377.06,2375.37,2375.37,2888
10/05/2010,16:51:00,2375.01,2375.01,2373.52,2373.52,2839
10/05/2010,16:52:00,2372.87,2372.87,2371.76,2371.76,2905
10/05/2010,16:53:00,2371.02,2371.02,2369.77,2369.77,2557
10/05/2010,16:54:00,2370.85,2371.95,2370.85,2371.38,2781
10/05/2010,16:55:00,2370.20,2370.20,2367.04,2367.14,3678
10/05/2010,16:56:00,2368.08,2369.68,2368.08,2369.06,2947
10/05/2010,16:57:00,2370.62,2370.62,2368.31,2368.31,2548
10/05/2010,16:58:00,2368.22,2369.88,2368.22,2369.88,2880
10/05/2010,16:59:00,2369.59,2369.59,2368.05,2368.05,1871
10/05/2010,17:00:00,2367.94,2367.94,2366.59,2366.59,3300
10/05/2010,17:01:00,2366.38,2367.67,2366.38,2367.67,2554
10/05/2010,17:02:00,2367.75,2367.78,2366.68,2367.15,1859
10/05/2010,17:03:00,2367.36,2367.55,2366.59,2366.59,1653
10/05/2010,17:04:00,2366.28,2366.80,2366.16,2366.53,2646
10/05/2010,17:05:00,2366.77,2367.02,2366.67,2367.00,1723
10/05/2010,17:06:00,2367.26,2367.26,2365.60,2365.60,1926
10/05/2010,17:07:00,2365.24,2365.24,2362.44,2362.65,2491
10/05/2010,17:08:00,2363.03,2364.23,2362.34,2364.23,2488
10/05/2010,17:09:00,2364.59,2365.36,2363.90,2363.90,2406
10/05/2010,17:10:00,2364.46,2364.49,2363.87,2363.97,2198
10/05/2010,17:11:00,2366.25,2368.74,2366.25,2367.20,3504
10/05/2010,17:12:00,2367.17,2367.61,2366.35,2367.61,1851
10/05/2010,17:13:00,2368.06,2369.72,2367.82,2369.72,2161
10/05/2010,17:14:00,2369.62,2369.62,2367.97,2369.02,1765
10/05/2010,17:15:00,2369.03,2369.89,2369.03,2369.19,1934
10/05/2010,17:16:00,2369.13,2369.53,2368.83,2368.83,2186
10/05/2010,17:17:00,2368.89,2369.66,2368.51,2368.51,2044
10/05/2010,17:18:00,2368.62,2368.80,2366.35,2366.35,1956
10/05/2010,17:19:00,2366.06,2366.61,2365.75,2366.33,2296
10/05/2010,17:20:00,2367.12,2368.61,2367.12,2368.09,2217
10/05/2010,17:21:00,2365.94,2365.94,2364.50,2364.50,2012
10/05/2010,17:22:00,2364.03,2365.12,2362.78,2362.84,2494
10/05/2010,17:23:00,2362.67,2365.37,2362.67,2365.37,3082
10/05/2010,17:24:00,2365.14,2365.14,2363.88,2363.88,1741
10/05/2010,17:25:00,2364.32,2364.32,2362.78,2362.78,1748
10/05/2010,17:26:00,2361.42,2361.42,2359.76,2359.76,2103
10/05/2010,17:27:00,2359.63,2359.63,2358.21,2358.21,2417
10/05/2010,17:28:00,2358.62,2359.61,2358.58,2358.58,1650
10/05/2010,17:29:00,2357.99,2357.99,2356.20,2356.30,3438
10/05/2010,17:30:00,2356.62,2360.95,2356.62,2360.95,2935
10/05/2010,17:31:00,2361.19,2363.74,2361.19,2362.29,2227
10/05/2010,17:32:00,2362.39,2362.42,2361.72,2361.72,1886
10/05/2010,17:33:00,2362.41,2362.41,2360.14,2360.59,1658
10/05/2010,17:34:00,2360.96,2361.49,2360.96,2361.13,1749
10/05/2010,17:35:00,2361.42,2361.42,2358.86,2358.86,2151
10/05/2010,17:36:00,2358.97,2361.60,2358.82,2358.82,2707
10/05/2010,17:37:00,2360.52,2360.85,2360.52,2360.70,1898
10/05/2010,17:38:00,2359.70,2359.70,2359.09,2359.27,1584
10/05/2010,17:39:00,2360.35,2362.24,2360.35,2362.24,2574
10/05/2010,17:40:00,2362.36,2363.49,2362.36,2362.66,1883
10/05/2010,17:41:00,2362.56,2362.56,2361.11,2361.11,1305
10/05/2010,17:42:00,2359.67,2359.67,2358.93,2359.50,1577
10/05/2010,17:43:00,2359.04,2359.64,2358.11,2359.04,2338
10/05/2010,17:44:00,2357.08,2357.08,2355.67,2355.67,2457
10/05/2010,17:45:00,2355.66,2356.42,2355.02,2356.42,1846
10/05/2010,17:46:00,2356.84,2357.65,2356.51,2357.55,1544
10/05/2010,17:47:00,2357.22,2358.03,2357.22,2358.02,1550
10/05/2010,17:48:00,2357.99,2358.63,2357.56,2358.63,1471
10/05/2010,17:49:00,2359.21,2359.41,2358.85,2359.41,1534
10/05/2010,17:50:00,2359.46,2359.46,2357.11,2357.11,1451
10/05/2010,17:51:00,2357.31,2358.81,2357.31,2358.20,1707
10/05/2010,17:52:00,2357.98,2357.98,2357.01,2357.41,1460
10/05/2010,17:53:00,2357.66,2358.03,2357.01,2357.01,1459
10/05/2010,17:54:00,2357.47,2360.54,2357.47,2360.54,1788
10/05/2010,17:55:00,2360.97,2361.20,2358.30,2358.30,1613
10/05/2010,17:56:00,2359.25,2360.12,2358.89,2360.12,1491
10/05/2010,17:57:00,2359.24,2359.24,2358.68,2359.24,1659
10/05/2010,17:58:00,2358.99,2358.99,2356.36,2356.91,2692
10/05/2010,17:59:00,2357.11,2357.48,2356.78,2357.48,1304
10/05/2010,18:00:00,2358.56,2360.83,2358.56,2360.43,2084
10/05/2010,18:01:00,2362.06,2363.87,2362.06,2363.87,2461
10/05/2010,18:02:00,2364.03,2364.03,2363.09,2363.93,1798
10/05/2010,18:03:00,2363.91,2366.90,2363.91,2366.90,2143
10/05/2010,18:04:00,2366.36,2366.36,2365.32,2365.32,1032
10/05/2010,18:05:00,2365.65,2366.31,2365.63,2366.31,1219
10/05/2010,18:06:00,2366.25,2366.25,2365.41,2365.41,976
10/05/2010,18:07:00,2365.81,2366.05,2364.00,2364.31,1694
10/05/2010,18:08:00,2364.39,2364.51,2363.38,2363.38,1185
10/05/2010,18:09:00,2363.35,2363.35,2361.72,2361.72,1269
10/05/2010,18:10:00,2361.12,2361.93,2360.79,2361.36,1419
10/05/2010,18:11:00,2361.79,2361.88,2361.54,2361.54,1253
10/05/2010,18:12:00,2361.88,2361.88,2361.34,2361.34,1344
10/05/2010,18:13:00,2361.25,2361.72,2361.02,2361.72,1334
10/05/2010,18:14:00,2361.61,2362.22,2361.24,2362.04,1225
10/05/2010,18:15:00,2361.67,2362.24,2361.67,2361.97,857
10/05/2010,18:16:00,2362.24,2362.24,2360.76,2360.76,1186
10/05/2010,18:17:00,2360.10,2360.43,2359.72,2360.43,1237
10/05/2010,18:18:00,2360.54,2361.61,2360.54,2360.83,1575
10/05/2010,18:19:00,2360.69,2362.69,2360.40,2362.69,1130
10/05/2010,18:20:00,2362.57,2363.58,2362.57,2363.45,1228
10/05/2010,18:21:00,2362.99,2362.99,2360.69,2360.69,1477
10/05/2010,18:22:00,2360.23,2360.23,2358.87,2358.87,1281
10/05/2010,18:23:00,2358.92,2360.34,2358.92,2360.34,1667
10/05/2010,18:24:00,2360.68,2360.88,2360.39,2360.88,851
10/05/2010,18:25:00,2359.87,2360.51,2359.87,2360.51,1184
10/05/2010,18:26:00,2361.25,2361.43,2360.48,2360.48,1136
10/05/2010,18:27:00,2360.48,2361.55,2360.46,2361.51,1133
10/05/2010,18:28:00,2361.49,2363.82,2361.49,2363.82,1599
10/05/2010,18:29:00,2363.74,2364.27,2363.74,2364.27,1177
10/05/2010,18:30:00,2364.50,2364.50,2363.51,2363.51,1569
10/05/2010,18:31:00,2363.59,2363.84,2363.43,2363.48,761
10/05/2010,18:32:00,2363.35,2363.35,2362.59,2362.59,833
10/05/2010,18:33:00,2362.38,2362.38,2361.61,2361.61,689
10/05/2010,18:34:00,2361.69,2364.99,2361.69,2364.99,2530
10/05/2010,18:35:00,2365.35,2365.58,2363.90,2363.90,1912
10/05/2010,18:36:00,2364.89,2364.98,2364.03,2364.03,1020
10/05/2010,18:37:00,2364.00,2364.33,2363.59,2364.33,1278
10/05/2010,18:38:00,2364.84,2365.87,2364.84,2365.87,1064
10/05/2010,18:39:00,2366.83,2367.03,2366.39,2366.39,1258
10/05/2010,18:40:00,2366.71,2367.74,2366.71,2367.09,1260
10/05/2010,18:41:00,2367.08,2367.47,2366.13,2366.13,1128
10/05/2010,18:42:00,2365.81,2365.86,2365.27,2365.27,846
10/05/2010,18:43:00,2365.01,2365.60,2364.95,2365.55,1115
10/05/2010,18:44:00,2365.67,2365.74,2365.57,2365.64,1292
10/05/2010,18:45:00,2365.75,2366.71,2365.71,2366.71,904
10/05/2010,18:46:00,2366.63,2366.67,2366.46,2366.47,864
10/05/2010,18:47:00,2366.52,2366.82,2366.50,2366.50,768
10/05/2010,18:48:00,2366.15,2366.15,2364.99,2364.99,952
10/05/2010,18:49:00,2365.25,2365.55,2365.25,2365.38,777
10/05/2010,18:50:00,2365.66,2366.93,2365.62,2366.93,1435
10/05/2010,18:51:00,2367.49,2368.50,2367.49,2368.39,1763
10/05/2010,18:52:00,2367.75,2369.03,2367.75,2368.95,1448
10/05/2010,18:53:00,2368.99,2369.27,2368.51,2368.54,1017
10/05/2010,18:54:00,2368.55,2370.07,2368.55,2370.07,1482
10/05/2010,18:55:00,2370.69,2371.70,2370.68,2371.05,1589
10/05/2010,18:56:00,2371.13,2371.13,2370.33,2370.88,1411
10/05/2010,18:57:00,2370.99,2370.99,2370.62,2370.67,555
10/05/2010,18:58:00,2370.87,2371.03,2370.75,2371.01,809
10/05/2010,18:59:00,2370.39,2371.12,2370.39,2370.64,2062
10/05/2010,19:00:00,2370.89,2370.89,2370.71,2370.72,762
10/05/2010,19:01:00,2370.36,2370.36,2368.90,2368.90,1193
10/05/2010,19:02:00,2368.62,2369.23,2368.41,2369.20,1108
10/05/2010,19:03:00,2369.17,2369.30,2369.13,2369.19,911
10/05/2010,19:04:00,2369.16,2369.32,2368.93,2368.98,778
10/05/2010,19:05:00,2369.22,2369.22,2368.79,2368.79,1140
10/05/2010,19:06:00,2368.91,2369.04,2368.35,2369.04,1269
10/05/2010,19:07:00,2368.83,2369.09,2368.83,2369.09,699
10/05/2010,19:08:00,2369.26,2369.76,2369.26,2369.45,970
10/05/2010,19:09:00,2369.19,2369.38,2369.06,2369.38,752
10/05/2010,19:10:00,2368.98,2368.98,2368.42,2368.42,1800
10/05/2010,19:11:00,2368.30,2368.54,2368.30,2368.47,643
10/05/2010,19:12:00,2368.44,2368.92,2368.44,2368.92,782
10/05/2010,19:13:00,2368.93,2370.17,2368.93,2370.17,1194
10/05/2010,19:14:00,2370.21,2370.40,2369.75,2370.40,1150
10/05/2010,19:15:00,2370.39,2370.72,2370.17,2370.17,650
10/05/2010,19:16:00,2369.55,2369.60,2369.39,2369.53,859
10/05/2010,19:17:00,2369.51,2369.51,2368.76,2369.06,936
10/05/2010,19:18:00,2369.08,2369.08,2368.55,2368.55,778
10/05/2010,19:19:00,2368.49,2368.49,2368.40,2368.44,586
10/05/2010,19:20:00,2368.26,2368.26,2367.73,2367.73,1006
10/05/2010,19:21:00,2367.42,2368.13,2367.41,2368.13,1104
10/05/2010,19:22:00,2368.15,2368.15,2367.87,2367.96,803
10/05/2010,19:23:00,2367.72,2367.74,2367.36,2367.60,1081
10/05/2010,19:24:00,2367.57,2368.11,2367.57,2368.11,869
10/05/2010,19:25:00,2367.61,2367.61,2367.49,2367.51,783
10/05/2010,19:26:00,2367.48,2367.59,2367.31,2367.31,842
10/05/2010,19:27:00,2366.89,2366.89,2366.39,2366.88,1412
10/05/2010,19:28:00,2366.92,2366.92,2366.50,2366.50,563
10/05/2010,19:29:00,2366.08,2366.10,2365.71,2365.76,814
10/05/2010,19:30:00,2365.64,2366.46,2365.64,2366.45,964
10/05/2010,19:31:00,2366.38,2366.38,2366.16,2366.16,824
10/05/2010,19:32:00,2366.05,2366.05,2364.82,2364.82,1256
10/05/2010,19:33:00,2364.83,2364.95,2364.30,2364.95,1106
10/05/2010,19:34:00,2365.13,2365.66,2364.83,2365.14,1196
10/05/2010,19:35:00,2366.14,2366.26,2366.08,2366.25,988
10/05/2010,19:36:00,2367.20,2367.95,2367.20,2367.85,1375
10/05/2010,19:37:00,2367.85,2367.85,2367.61,2367.61,569
10/05/2010,19:38:00,2366.83,2366.83,2365.94,2365.94,1021
10/05/2010,19:39:00,2366.34,2366.40,2365.49,2365.49,873
10/05/2010,19:40:00,2365.37,2365.39,2365.16,2365.16,758
10/05/2010,19:41:00,2364.41,2365.03,2364.39,2365.03,841
10/05/2010,19:42:00,2364.59,2364.81,2364.41,2364.80,651
10/05/2010,19:43:00,2364.11,2364.11,2363.50,2363.50,985
10/05/2010,19:44:00,2363.83,2363.93,2363.15,2363.40,875
10/05/2010,19:45:00,2363.42,2363.50,2363.30,2363.41,409
10/05/2010,19:46:00,2363.55,2363.89,2363.19,2363.89,914
10/05/2010,19:47:00,2363.98,2364.16,2363.98,2364.15,550
10/05/2010,19:48:00,2364.21,2364.76,2364.21,2364.76,535
10/05/2010,19:49:00,2364.78,2364.86,2364.26,2364.47,802
10/05/2010,19:50:00,2364.31,2364.31,2363.85,2363.93,836
10/05/2010,19:51:00,2364.87,2365.82,2364.87,2365.82,1208
10/05/2010,19:52:00,2365.93,2366.36,2365.93,2366.36,1066
10/05/2010,19:53:00,2366.39,2366.88,2366.38,2366.73,705
10/05/2010,19:54:00,2366.71,2366.71,2366.44,2366.44,527
10/05/2010,19:55:00,2366.43,2366.43,2366.00,2366.30,695
10/05/2010,19:56:00,2365.92,2365.92,2364.95,2364.95,702
10/05/2010,19:57:00,2364.69,2364.69,2363.65,2363.75,1093
10/05/2010,19:58:00,2363.80,2364.03,2363.80,2363.81,667
10/05/2010,19:59:00,2363.82,2363.87,2363.30,2363.30,588
10/05/2010,20:00:00,2363.32,2363.67,2363.32,2363.67,761
10/05/2010,20:01:00,2363.71,2364.32,2363.71,2364.20,609
10/05/2010,20:02:00,2363.77,2363.77,2361.87,2361.99,1207
10/05/2010,20:03:00,2362.07,2362.07,2361.27,2361.27,676
10/05/2010,20:04:00,2361.22,2361.26,2360.62,2360.62,705
10/05/2010,20:05:00,2360.36,2360.81,2359.59,2359.59,1336
10/05/2010,20:06:00,2359.31,2359.31,2357.43,2357.43,1534
10/05/2010,20:07:00,2357.46,2357.78,2356.19,2356.19,1011
10/05/2010,20:08:00,2355.58,2355.58,2354.37,2354.37,1951
10/05/2010,20:09:00,2353.81,2355.35,2353.81,2355.35,3639
10/05/2010,20:10:00,2356.48,2358.15,2356.48,2357.93,1646
10/05/2010,20:11:00,2357.53,2357.59,2356.13,2356.13,1603
10/05/2010,20:12:00,2356.16,2356.18,2355.45,2355.45,833
10/05/2010,20:13:00,2355.06,2355.65,2355.04,2355.65,1464
10/05/2010,20:14:00,2355.17,2355.17,2353.10,2353.10,2136
10/05/2010,20:15:00,2352.95,2352.95,2352.27,2352.27,1143
10/05/2010,20:16:00,2352.91,2354.62,2352.91,2354.62,1932
10/05/2010,20:17:00,2354.55,2354.55,2353.02,2353.02,980
10/05/2010,20:18:00,2353.08,2355.97,2353.08,2355.97,1349
10/05/2010,20:19:00,2355.82,2356.69,2355.82,2356.69,901
10/05/2010,20:20:00,2356.08,2356.13,2355.85,2355.85,753
10/05/2010,20:21:00,2355.84,2355.96,2355.68,2355.96,504
10/05/2010,20:22:00,2356.22,2356.22,2355.50,2356.01,1005
10/05/2010,20:23:00,2356.20,2358.63,2356.20,2357.62,2077
10/05/2010,20:24:00,2357.53,2357.53,2355.86,2355.89,957
10/05/2010,20:25:00,2355.92,2357.35,2355.92,2357.35,890
10/05/2010,20:26:00,2358.04,2358.04,2355.51,2355.51,2875
10/05/2010,20:27:00,2355.24,2355.44,2355.01,2355.44,844
10/05/2010,20:28:00,2356.10,2356.10,2355.41,2355.41,927
10/05/2010,20:29:00,2355.22,2357.11,2355.22,2357.00,1568
10/05/2010,20:30:00,2357.15,2357.17,2356.78,2356.87,590
10/05/2010,20:31:00,2357.15,2357.15,2356.68,2356.68,1172
10/05/2010,20:32:00,2356.89,2359.13,2356.89,2359.02,1214
10/05/2010,20:33:00,2359.30,2359.77,2359.26,2359.76,989
10/05/2010,20:34:00,2359.36,2359.79,2359.31,2359.79,921
10/05/2010,20:35:00,2359.90,2360.77,2359.90,2360.21,1102
10/05/2010,20:36:00,2359.87,2359.88,2359.64,2359.88,632
10/05/2010,20:37:00,2359.60,2359.60,2358.76,2358.76,1237
10/05/2010,20:38:00,2358.77,2359.16,2358.77,2358.83,728
10/05/2010,20:39:00,2358.81,2358.81,2358.10,2358.10,871
10/05/2010,20:40:00,2357.94,2357.94,2355.52,2355.52,1494
10/05/2010,20:41:00,2355.27,2355.27,2353.37,2353.37,1236
10/05/2010,20:42:00,2353.35,2354.25,2353.35,2354.17,794
10/05/2010,20:43:00,2354.73,2354.73,2352.56,2353.28,1537
10/05/2010,20:44:00,2353.38,2353.48,2352.44,2352.44,853
10/05/2010,20:45:00,2352.98,2353.23,2351.97,2353.14,1414
10/05/2010,20:46:00,2353.15,2353.15,2352.27,2352.27,835
10/05/2010,20:47:00,2352.17,2354.81,2352.17,2354.77,1477
10/05/2010,20:48:00,2354.64,2356.25,2354.64,2355.82,1065
10/05/2010,20:49:00,2355.79,2356.79,2355.79,2356.78,820
10/05/2010,20:50:00,2357.45,2357.55,2356.21,2356.21,1388
10/05/2010,20:51:00,2356.21,2357.23,2356.17,2357.22,820
10/05/2010,20:52:00,2357.22,2357.22,2356.78,2356.79,539
10/05/2010,20:53:00,2356.88,2357.28,2356.43,2356.43,1094
10/05/2010,20:54:00,2356.11,2356.11,2355.60,2355.62,663
10/05/2010,20:55:00,2355.61,2357.55,2355.61,2357.55,1336
10/05/2010,20:56:00,2357.53,2358.37,2357.53,2358.32,633
10/05/2010,20:57:00,2357.53,2357.53,2354.39,2354.39,1640
10/05/2010,20:58:00,2354.12,2354.76,2354.03,2354.43,1148
10/05/2010,20:59:00,2354.52,2354.87,2354.52,2354.53,600
10/05/2010,21:00:00,2354.73,2354.73,2352.66,2352.66,1326
10/05/2010,21:01:00,2352.02,2352.02,2349.45,2349.53,2195
10/05/2010,21:02:00,2349.47,2351.97,2349.47,2351.97,1691
10/05/2010,21:03:00,2351.93,2353.39,2351.93,2353.39,1049
10/05/2010,21:04:00,2353.20,2353.78,2353.20,2353.44,1116
10/05/2010,21:05:00,2353.54,2353.71,2353.39,2353.71,719
10/05/2010,21:06:00,2354.69,2354.69,2354.50,2354.50,775
10/05/2010,21:07:00,2353.88,2354.26,2353.80,2354.26,1197
10/05/2010,21:08:00,2353.89,2354.18,2353.43,2354.16,1039
10/05/2010,21:09:00,2354.27,2355.63,2353.87,2355.63,1160
10/05/2010,21:10:00,2355.79,2356.51,2355.79,2356.11,933
10/05/2010,21:11:00,2356.13,2356.46,2355.07,2355.07,864
10/05/2010,21:12:00,2354.68,2354.92,2354.51,2354.51,577
10/05/2010,21:13:00,2355.08,2355.89,2355.08,2355.84,887
10/05/2010,21:14:00,2356.48,2356.61,2355.94,2355.94,816
10/05/2010,21:15:00,2355.24,2355.24,2354.14,2354.14,1291
10/05/2010,21:16:00,2354.09,2354.48,2353.39,2353.54,927
10/05/2010,21:17:00,2353.52,2354.39,2353.52,2354.39,893
10/05/2010,21:18:00,2355.24,2355.24,2353.63,2353.63,1222
10/05/2010,21:19:00,2353.66,2354.98,2353.66,2354.33,779
10/05/2010,21:20:00,2354.38,2355.18,2354.38,2355.01,1177
10/05/2010,21:21:00,2354.82,2354.85,2354.67,2354.67,689
10/05/2010,21:22:00,2355.38,2357.78,2355.38,2357.78,2088
10/05/2010,21:23:00,2358.46,2359.49,2358.46,2358.51,1626
10/05/2010,21:24:00,2358.68,2359.20,2358.68,2359.08,648
10/05/2010,21:25:00,2359.99,2359.99,2359.73,2359.80,1163
10/05/2010,21:26:00,2359.89,2359.91,2359.53,2359.53,632
10/05/2010,21:27:00,2358.54,2358.54,2356.93,2356.93,1486
10/05/2010,21:28:00,2357.20,2357.28,2356.94,2357.28,754
10/05/2010,21:29:00,2357.66,2357.96,2357.08,2357.39,965
10/05/2010,21:30:00,2357.34,2358.52,2357.33,2358.52,1053
10/05/2010,21:31:00,2358.46,2358.46,2357.96,2358.11,818
10/05/2010,21:32:00,2358.01,2358.17,2357.76,2357.76,712
10/05/2010,21:33:00,2358.21,2358.48,2358.10,2358.43,768
10/05/2010,21:34:00,2358.42,2358.58,2358.40,2358.58,651
10/05/2010,21:35:00,2359.78,2360.78,2359.78,2360.44,2135
10/05/2010,21:36:00,2360.47,2360.47,2358.87,2358.87,1184
10/05/2010,21:37:00,2358.85,2358.85,2357.56,2357.56,1199
10/05/2010,21:38:00,2357.59,2357.59,2356.77,2356.77,690
10/05/2010,21:39:00,2355.74,2355.94,2354.88,2354.88,1562
10/05/2010,21:40:00,2353.97,2353.97,2353.16,2353.16,1407
10/05/2010,21:41:00,2353.46,2355.22,2353.46,2355.22,1529
10/05/2010,21:42:00,2355.35,2356.83,2355.35,2356.83,1173
10/05/2010,21:43:00,2356.99,2357.98,2356.85,2357.98,1112
10/05/2010,21:44:00,2357.96,2358.49,2357.76,2357.97,2352
10/05/2010,21:45:00,2358.05,2358.05,2357.79,2357.82,759
10/05/2010,21:46:00,2357.83,2357.85,2357.74,2357.85,518
10/05/2010,21:47:00,2358.34,2358.95,2358.34,2358.44,1196
10/05/2010,21:48:00,2358.41,2358.42,2358.08,2358.42,723
10/05/2010,21:49:00,2358.43,2358.55,2358.43,2358.54,530
10/05/2010,21:50:00,2358.51,2359.07,2358.49,2359.07,680
10/05/2010,21:51:00,2358.95,2359.69,2358.89,2359.69,1106
10/05/2010,21:52:00,2359.91,2361.09,2359.91,2361.09,1702
10/05/2010,21:53:00,2360.96,2361.61,2360.96,2361.49,811
10/05/2010,21:54:00,2361.08,2361.47,2361.03,2361.24,1311
10/05/2010,21:55:00,2361.42,2362.04,2361.37,2362.04,1093
10/05/2010,21:56:00,2362.09,2362.09,2361.43,2361.44,918
10/05/2010,21:57:00,2361.42,2362.80,2361.42,2362.80,1611
10/05/2010,21:58:00,2362.78,2363.27,2362.78,2363.26,1054
10/05/2010,21:59:00,2363.24,2363.54,2363.11,2363.11,917
10/05/2010,22:00:00,2363.05,2363.10,2362.67,2362.67,969
10/05/2010,22:01:00,2362.59,2362.59,2361.73,2361.93,1515
10/05/2010,22:02:00,2361.65,2362.40,2361.65,2362.40,1203
10/05/2010,22:03:00,2362.44,2362.59,2361.55,2361.55,1624
10/05/2010,22:04:00,2361.73,2361.73,2360.01,2360.09,1737
10/05/2010,22:05:00,2359.71,2360.71,2359.71,2359.95,2097
10/05/2010,22:06:00,2360.59,2360.60,2359.66,2359.95,1466
10/05/2010,22:07:00,2360.00,2360.05,2357.35,2357.35,2652
10/05/2010,22:08:00,2357.23,2357.57,2357.08,2357.50,1136
10/05/2010,22:09:00,2357.18,2357.18,2356.04,2356.68,1875
10/05/2010,22:10:00,2356.77,2357.32,2356.77,2357.32,762
10/05/2010,22:11:00,2356.78,2357.24,2355.74,2357.24,2228
10/05/2010,22:12:00,2357.77,2357.78,2357.09,2357.09,1355
10/05/2010,22:13:00,2357.00,2357.70,2356.52,2357.70,1438
10/05/2010,22:14:00,2357.74,2358.05,2357.70,2357.95,721
10/05/2010,22:15:00,2357.48,2359.60,2357.19,2359.60,2612
10/05/2010,22:16:00,2359.85,2359.85,2357.86,2357.89,1639
10/05/2010,22:17:00,2357.61,2357.61,2354.98,2354.99,1775
10/05/2010,22:18:00,2354.87,2356.51,2354.87,2356.51,1466
10/05/2010,22:19:00,2356.23,2357.11,2356.23,2356.80,1473
10/05/2010,22:20:00,2356.97,2356.98,2356.64,2356.64,1042
10/05/2010,22:21:00,2356.66,2357.07,2356.66,2357.03,881
10/05/2010,22:22:00,2357.18,2357.64,2357.18,2357.64,788
10/05/2010,22:23:00,2358.20,2359.12,2358.20,2359.12,1579
10/05/2010,22:24:00,2359.31,2359.64,2359.08,2359.08,1091
10/05/2010,22:25:00,2359.50,2359.89,2359.49,2359.60,1408
10/05/2010,22:26:00,2359.45,2359.67,2359.45,2359.67,1694
10/05/2010,22:27:00,2359.71,2359.72,2359.48,2359.48,769
10/05/2010,22:28:00,2359.83,2360.46,2359.83,2360.39,1540
10/05/2010,22:29:00,2361.46,2361.46,2361.05,2361.05,1723
10/05/2010,22:30:00,2360.88,2360.88,2359.69,2359.69,1667
10/05/2010,22:31:00,2359.94,2360.00,2359.47,2359.47,1235
10/05/2010,22:32:00,2359.32,2359.34,2358.55,2358.62,2572
10/05/2010,22:33:00,2358.71,2358.71,2358.06,2358.47,1910
10/05/2010,22:34:00,2358.59,2358.64,2358.29,2358.36,1407
10/05/2010,22:35:00,2358.34,2358.34,2357.43,2358.16,2316
10/05/2010,22:36:00,2358.15,2358.51,2357.97,2358.51,1683
10/05/2010,22:37:00,2358.68,2359.46,2358.68,2359.46,1651
10/05/2010,22:38:00,2359.91,2360.64,2359.91,2360.64,1810
10/05/2010,22:39:00,2360.60,2361.48,2360.60,2361.48,1819
10/05/2010,22:40:00,2361.42,2362.45,2361.42,2362.18,2483
10/05/2010,22:41:00,2362.03,2362.44,2362.03,2362.26,1940
10/05/2010,22:42:00,2362.06,2362.06,2361.41,2361.41,1586
10/05/2010,22:43:00,2361.28,2361.62,2361.28,2361.54,1751
10/05/2010,22:44:00,2361.59,2361.80,2361.40,2361.80,1857
10/05/2010,22:45:00,2361.94,2363.54,2361.94,2362.69,3796
10/05/2010,22:46:00,2362.67,2363.22,2362.61,2363.20,2722
10/05/2010,22:47:00,2363.26,2363.62,2362.66,2363.62,2795
10/05/2010,22:48:00,2363.37,2363.37,2361.69,2361.70,3795
10/05/2010,22:49:00,2361.76,2362.46,2361.71,2362.46,2654
10/05/2010,22:50:00,2363.00,2364.52,2363.00,2364.52,6552
10/05/2010,22:51:00,2364.65,2366.03,2364.65,2365.96,3446
10/05/2010,22:52:00,2366.02,2368.19,2366.02,2368.19,5959
10/05/2010,22:53:00,2368.25,2368.25,2366.78,2367.41,5729
10/05/2010,22:54:00,2367.36,2368.60,2367.36,2368.60,5337
10/05/2010,22:55:00,2369.53,2370.71,2369.53,2370.71,6222
10/05/2010,22:56:00,2370.76,2372.06,2370.76,2372.06,6463
10/05/2010,22:57:00,2371.92,2372.89,2371.74,2372.89,7403
10/05/2010,22:58:00,2372.76,2373.34,2372.76,2373.01,8257
10/05/2010,22:59:00,2372.84,2374.04,2372.42,2374.04,22687
10/05/2010,23:00:00,2374.67,2374.67,2374.67,2374.67,78534
11/05/2010,16:31:00,2346.48,2346.99,2345.92,2346.74,26703
11/05/2010,16:32:00,2346.52,2346.72,2345.55,2345.55,1813
11/05/2010,16:33:00,2346.03,2350.85,2346.03,2350.85,2010
11/05/2010,16:34:00,2350.83,2351.92,2350.44,2350.44,1442
11/05/2010,16:35:00,2350.55,2351.82,2350.55,2350.96,1895
11/05/2010,16:36:00,2350.99,2352.41,2350.99,2352.33,1532
11/05/2010,16:37:00,2351.73,2352.14,2351.33,2352.14,1971
11/05/2010,16:38:00,2352.85,2355.17,2352.85,2355.11,2204
11/05/2010,16:39:00,2355.74,2355.76,2355.06,2355.60,2123
11/05/2010,16:40:00,2355.91,2355.91,2355.06,2355.06,2646
11/05/2010,16:41:00,2354.80,2354.80,2353.73,2354.46,2211
11/05/2010,16:42:00,2354.36,2357.19,2354.36,2357.19,2426
11/05/2010,16:43:00,2357.09,2357.09,2354.29,2354.29,2027
11/05/2010,16:44:00,2354.42,2355.07,2354.27,2354.27,1880
11/05/2010,16:45:00,2355.24,2356.23,2355.13,2356.07,2249
11/05/2010,16:46:00,2356.85,2360.93,2356.85,2360.92,2828
11/05/2010,16:47:00,2361.21,2361.95,2361.00,2361.77,2258
11/05/2010,16:48:00,2361.39,2361.39,2360.16,2360.16,2162
11/05/2010,16:49:00,2359.96,2360.64,2359.45,2360.34,1776
11/05/2010,16:50:00,2360.14,2363.34,2360.14,2363.33,2343
11/05/2010,16:51:00,2363.60,2365.38,2363.60,2365.36,1994
11/05/2010,16:52:00,2365.57,2367.63,2365.51,2367.63,1868
11/05/2010,16:53:00,2367.91,2367.91,2365.90,2366.76,2496
11/05/2010,16:54:00,2366.79,2366.79,2364.79,2364.79,2104
11/05/2010,16:55:00,2364.68,2365.24,2363.81,2364.78,1837
11/05/2010,16:56:00,2363.60,2363.60,2359.65,2360.04,2440
11/05/2010,16:57:00,2359.79,2360.59,2359.74,2360.57,1304
11/05/2010,16:58:00,2360.24,2363.27,2360.06,2363.06,2003
11/05/2010,16:59:00,2362.92,2362.92,2362.47,2362.60,1314
11/05/2010,17:00:00,2362.39,2363.61,2361.64,2363.61,1888
11/05/2010,17:01:00,2363.74,2366.30,2363.74,2365.25,1952
11/05/2010,17:02:00,2365.22,2365.22,2361.45,2361.75,2329
11/05/2010,17:03:00,2361.58,2361.58,2359.98,2360.69,1638
11/05/2010,17:04:00,2360.74,2361.23,2359.07,2359.07,1593
11/05/2010,17:05:00,2360.10,2360.26,2359.14,2360.26,2044
11/05/2010,17:06:00,2360.21,2360.21,2358.57,2359.32,1984
11/05/2010,17:07:00,2359.06,2359.25,2358.27,2358.67,1529
11/05/2010,17:08:00,2358.31,2360.29,2358.31,2360.29,1452
11/05/2010,17:09:00,2360.38,2361.38,2360.26,2360.26,1456
11/05/2010,17:10:00,2360.49,2360.72,2359.25,2359.36,1434
11/05/2010,17:11:00,2359.30,2362.61,2359.30,2362.08,1909
11/05/2010,17:12:00,2361.93,2362.96,2361.73,2362.43,1646
11/05/2010,17:13:00,2362.77,2364.46,2362.26,2364.46,1145
11/05/2010,17:14:00,2364.49,2364.49,2363.78,2363.78,1097
11/05/2010,17:15:00,2364.56,2366.69,2364.51,2366.37,2003
11/05/2010,17:16:00,2366.47,2366.95,2365.90,2366.91,1816
11/05/2010,17:17:00,2366.61,2366.61,2364.87,2364.87,1725
11/05/2010,17:18:00,2365.01,2365.01,2364.72,2364.72,1038
11/05/2010,17:19:00,2364.58,2365.64,2364.56,2364.63,1430
11/05/2010,17:20:00,2364.47,2365.85,2364.47,2365.85,1481
11/05/2010,17:21:00,2365.86,2368.14,2365.72,2368.07,1881
11/05/2010,17:22:00,2368.14,2368.78,2368.09,2368.47,2010
11/05/2010,17:23:00,2368.20,2368.20,2365.91,2366.15,2063
11/05/2010,17:24:00,2366.83,2368.11,2366.83,2367.46,1440
11/05/2010,17:25:00,2367.99,2368.03,2366.72,2367.43,1485
11/05/2010,17:26:00,2367.21,2367.40,2366.80,2367.30,1003
11/05/2010,17:27:00,2367.40,2367.96,2367.40,2367.96,957
11/05/2010,17:28:00,2367.00,2368.57,2366.97,2367.72,1913
11/05/2010,17:29:00,2367.98,2367.98,2366.20,2366.24,1183
11/05/2010,17:30:00,2366.22,2366.22,2364.75,2365.34,1262
11/05/2010,17:31:00,2365.70,2365.70,2364.80,2364.81,1233
11/05/2010,17:32:00,2363.82,2364.01,2363.62,2364.01,1213
11/05/2010,17:33:00,2363.88,2364.26,2363.51,2363.82,1037
11/05/2010,17:34:00,2363.91,2364.24,2363.63,2363.63,1346
11/05/2010,17:35:00,2363.75,2365.60,2363.68,2365.60,1196
11/05/2010,17:36:00,2365.77,2365.77,2364.27,2364.40,1309
11/05/2010,17:37:00,2365.33,2366.65,2365.24,2366.50,1606
11/05/2010,17:38:00,2366.39,2366.65,2365.37,2366.65,1346
11/05/2010,17:39:00,2367.44,2368.64,2367.44,2368.64,1585
11/05/2010,17:40:00,2369.12,2371.62,2369.12,2371.49,1833
11/05/2010,17:41:00,2371.62,2371.87,2369.14,2369.65,2119
11/05/2010,17:42:00,2369.98,2369.98,2367.87,2368.77,1755
11/05/2010,17:43:00,2368.85,2370.72,2368.85,2369.85,1864
11/05/2010,17:44:00,2370.20,2370.21,2369.85,2370.18,1307
11/05/2010,17:45:00,2370.03,2370.03,2369.14,2369.56,1073
11/05/2010,17:46:00,2368.63,2369.92,2368.37,2369.92,1266
11/05/2010,17:47:00,2369.90,2371.46,2369.90,2370.96,1494
11/05/2010,17:48:00,2370.31,2370.74,2370.31,2370.73,873
11/05/2010,17:49:00,2370.75,2371.70,2370.47,2370.47,1652
11/05/2010,17:50:00,2370.36,2370.36,2367.83,2367.83,1366
11/05/2010,17:51:00,2367.19,2368.76,2367.19,2368.76,1589
11/05/2010,17:52:00,2368.59,2368.63,2367.33,2367.33,1849
11/05/2010,17:53:00,2367.45,2367.67,2366.94,2367.38,978
11/05/2010,17:54:00,2367.26,2367.26,2365.33,2365.95,1326
11/05/2010,17:55:00,2365.65,2366.42,2365.65,2366.42,938
11/05/2010,17:56:00,2366.35,2367.49,2366.35,2367.49,984
11/05/2010,17:57:00,2367.47,2368.13,2367.14,2368.13,854
11/05/2010,17:58:00,2368.10,2368.15,2367.55,2367.90,798
11/05/2010,17:59:00,2367.75,2367.75,2366.83,2366.83,842
11/05/2010,18:00:00,2366.88,2367.68,2366.29,2367.68,1238
11/05/2010,18:01:00,2367.72,2369.39,2367.72,2369.39,1026
11/05/2010,18:02:00,2369.47,2369.47,2368.37,2368.87,1564
11/05/2010,18:03:00,2368.86,2368.86,2368.38,2368.38,661
11/05/2010,18:04:00,2368.99,2370.99,2368.99,2370.99,1283
11/05/2010,18:05:00,2370.73,2372.68,2370.73,2372.66,1844
11/05/2010,18:06:00,2372.68,2373.12,2372.68,2372.94,856
11/05/2010,18:07:00,2373.02,2373.08,2371.67,2371.67,1707
11/05/2010,18:08:00,2371.25,2372.44,2371.22,2372.44,1057
11/05/2010,18:09:00,2373.35,2374.08,2373.35,2374.08,1416
11/05/2010,18:10:00,2374.29,2374.47,2373.70,2373.78,1272
11/05/2010,18:11:00,2373.75,2373.92,2373.48,2373.92,715
11/05/2010,18:12:00,2373.93,2375.29,2373.93,2375.29,1559
11/05/2010,18:13:00,2375.55,2376.16,2375.55,2376.16,1336
11/05/2010,18:14:00,2376.22,2377.39,2376.22,2377.39,942
11/05/2010,18:15:00,2377.41,2377.41,2376.17,2376.25,1388
11/05/2010,18:16:00,2375.85,2376.02,2375.62,2375.62,1050
11/05/2010,18:17:00,2375.45,2375.47,2374.82,2375.47,1210
11/05/2010,18:18:00,2375.45,2376.24,2375.44,2376.17,1167
11/05/2010,18:19:00,2376.26,2378.41,2376.26,2377.85,1538
11/05/2010,18:20:00,2378.05,2378.05,2377.03,2377.07,1066
11/05/2010,18:21:00,2376.62,2377.21,2376.44,2377.16,1212
11/05/2010,18:22:00,2377.21,2377.57,2376.85,2376.85,1061
11/05/2010,18:23:00,2376.98,2377.07,2375.86,2375.86,1103
11/05/2010,18:24:00,2376.04,2376.83,2376.04,2376.08,1172
11/05/2010,18:25:00,2376.01,2376.01,2375.29,2375.55,866
11/05/2010,18:26:00,2375.58,2377.15,2375.33,2377.15,1367
11/05/2010,18:27:00,2377.13,2378.00,2377.13,2377.70,880
11/05/2010,18:28:00,2377.83,2380.45,2377.83,2380.45,2021
11/05/2010,18:29:00,2380.57,2381.19,2380.54,2381.08,1417
11/05/2010,18:30:00,2381.09,2381.27,2380.42,2380.42,1362
11/05/2010,18:31:00,2380.22,2380.98,2380.08,2380.08,1346
11/05/2010,18:32:00,2379.98,2380.02,2377.78,2378.12,1566
11/05/2010,18:33:00,2378.43,2379.48,2378.43,2379.24,1328
11/05/2010,18:34:00,2379.37,2382.52,2379.37,2382.52,1753
11/05/2010,18:35:00,2382.64,2383.07,2382.58,2382.58,1340
11/05/2010,18:36:00,2382.55,2382.86,2382.49,2382.70,871
11/05/2010,18:37:00,2382.72,2387.21,2382.72,2386.51,2826
11/05/2010,18:38:00,2386.57,2386.57,2385.81,2386.45,1262
11/05/2010,18:39:00,2386.91,2386.97,2385.41,2385.66,1826
11/05/2010,18:40:00,2385.45,2385.54,2385.22,2385.22,971
11/05/2010,18:41:00,2385.25,2386.22,2385.25,2386.07,1012
11/05/2010,18:42:00,2386.14,2387.87,2386.11,2387.87,1438
11/05/2010,18:43:00,2388.37,2388.55,2387.21,2387.25,1344
11/05/2010,18:44:00,2387.23,2387.27,2386.66,2386.82,1030
11/05/2010,18:45:00,2386.95,2388.09,2386.95,2388.09,1317
11/05/2010,18:46:00,2387.73,2387.73,2386.92,2386.94,1088
11/05/2010,18:47:00,2386.96,2386.96,2385.78,2385.78,964
11/05/2010,18:48:00,2385.26,2385.61,2385.00,2385.34,1224
11/05/2010,18:49:00,2384.73,2384.73,2383.75,2384.55,1314
11/05/2010,18:50:00,2384.65,2384.65,2384.05,2384.12,817
11/05/2010,18:51:00,2384.00,2384.18,2383.34,2383.34,832
11/05/2010,18:52:00,2383.00,2383.16,2382.63,2383.16,1067
11/05/2010,18:53:00,2383.33,2383.91,2383.33,2383.74,1106
11/05/2010,18:54:00,2383.88,2384.77,2383.88,2384.75,761
11/05/2010,18:55:00,2384.47,2384.73,2384.23,2384.42,897
11/05/2010,18:56:00,2384.95,2385.86,2384.95,2385.28,1219
11/05/2010,18:57:00,2385.27,2386.47,2385.27,2386.47,920
11/05/2010,18:58:00,2386.38,2387.96,2386.38,2387.42,1769
11/05/2010,18:59:00,2386.82,2386.83,2386.20,2386.43,958
11/05/2010,19:00:00,2386.54,2386.54,2385.94,2386.23,825
11/05/2010,19:01:00,2385.95,2387.08,2385.95,2386.96,733
11/05/2010,19:02:00,2387.02,2387.99,2387.02,2387.99,1162
11/05/2010,19:03:00,2388.17,2390.20,2388.17,2390.02,1840
11/05/2010,19:04:00,2389.67,2389.67,2389.05,2389.43,1295
11/05/2010,19:05:00,2389.01,2389.50,2388.57,2389.50,1128
11/05/2010,19:06:00,2389.50,2391.02,2389.50,2391.02,1286
11/05/2010,19:07:00,2391.07,2391.07,2390.23,2391.00,1193
11/05/2010,19:08:00,2390.99,2395.10,2390.99,2395.10,2905
11/05/2010,19:09:00,2395.14,2395.14,2394.08,2394.44,1552
11/05/2010,19:10:00,2394.52,2394.52,2393.31,2393.44,1098
11/05/2010,19:11:00,2393.50,2394.55,2393.50,2394.15,1418
11/05/2010,19:12:00,2394.15,2394.56,2394.15,2394.41,774
11/05/2010,19:13:00,2394.40,2395.02,2394.40,2394.76,848
11/05/2010,19:14:00,2394.73,2394.73,2393.45,2393.45,1070
11/05/2010,19:15:00,2393.38,2394.44,2393.01,2394.44,1118
11/05/2010,19:16:00,2394.44,2395.83,2394.44,2395.76,1226
11/05/2010,19:17:00,2395.73,2395.79,2395.31,2395.49,974
11/05/2010,19:18:00,2395.46,2395.49,2394.83,2394.83,882
11/05/2010,19:19:00,2394.83,2394.84,2394.04,2394.06,863
11/05/2010,19:20:00,2394.07,2394.54,2393.80,2393.95,1103
11/05/2010,19:21:00,2393.83,2393.83,2392.07,2392.07,1008
11/05/2010,19:22:00,2392.00,2392.00,2391.12,2391.12,933
11/05/2010,19:23:00,2391.00,2391.89,2390.54,2391.88,1304
11/05/2010,19:24:00,2391.87,2391.87,2391.48,2391.84,733
11/05/2010,19:25:00,2391.89,2391.90,2391.10,2391.18,678
11/05/2010,19:26:00,2391.23,2391.56,2391.23,2391.43,769
11/05/2010,19:27:00,2391.24,2392.35,2391.08,2392.35,1538
11/05/2010,19:28:00,2391.71,2392.34,2391.71,2392.30,956
11/05/2010,19:29:00,2392.29,2392.91,2392.29,2392.71,833
11/05/2010,19:30:00,2392.14,2392.14,2391.33,2391.33,1023
11/05/2010,19:31:00,2391.35,2391.87,2390.86,2391.87,1017
11/05/2010,19:32:00,2391.84,2392.72,2391.84,2392.72,779
11/05/2010,19:33:00,2392.68,2393.24,2392.44,2393.24,1031
11/05/2010,19:34:00,2392.94,2393.04,2392.72,2392.74,985
11/05/2010,19:35:00,2392.73,2392.99,2392.70,2392.72,655
11/05/2010,19:36:00,2392.38,2392.54,2391.49,2391.76,996
11/05/2010,19:37:00,2391.54,2391.54,2391.25,2391.50,629
11/05/2010,19:38:00,2391.55,2392.13,2391.55,2391.89,588
11/05/2010,19:39:00,2391.78,2392.02,2391.44,2391.66,887
11/05/2010,19:40:00,2391.66,2391.90,2391.34,2391.90,891
11/05/2010,19:41:00,2392.02,2393.92,2391.97,2392.94,2112
11/05/2010,19:42:00,2392.98,2394.49,2392.44,2394.18,1524
11/05/2010,19:43:00,2394.48,2395.40,2394.19,2395.40,1619
11/05/2010,19:44:00,2395.50,2396.25,2395.50,2395.97,1073
11/05/2010,19:45:00,2395.99,2396.04,2395.52,2395.52,1080
11/05/2010,19:46:00,2395.47,2395.67,2395.24,2395.24,867
11/05/2010,19:47:00,2395.39,2395.90,2395.39,2395.89,831
11/05/2010,19:48:00,2395.93,2397.71,2395.92,2397.71,1298
11/05/2010,19:49:00,2397.93,2398.35,2397.93,2397.97,1301
11/05/2010,19:50:00,2397.85,2398.15,2397.53,2397.53,1122
11/05/2010,19:51:00,2397.38,2398.24,2397.38,2398.09,1012
11/05/2010,19:52:00,2398.06,2398.06,2396.92,2396.92,772
11/05/2010,19:53:00,2396.92,2397.10,2396.80,2396.80,615
11/05/2010,19:54:00,2396.67,2396.91,2396.67,2396.91,639
11/05/2010,19:55:00,2396.88,2396.92,2396.25,2396.87,861
11/05/2010,19:56:00,2396.97,2397.27,2396.50,2396.60,835
11/05/2010,19:57:00,2396.58,2396.59,2396.46,2396.53,660
11/05/2010,19:58:00,2396.50,2396.55,2396.31,2396.40,714
11/05/2010,19:59:00,2396.40,2397.08,2396.40,2397.07,815
11/05/2010,20:00:00,2397.07,2397.46,2397.07,2397.13,1076
11/05/2010,20:01:00,2397.17,2397.25,2397.17,2397.18,517
11/05/2010,20:02:00,2396.96,2396.99,2396.87,2396.95,663
11/05/2010,20:03:00,2397.00,2397.23,2397.00,2397.13,715
11/05/2010,20:04:00,2397.17,2397.17,2396.18,2396.18,779
11/05/2010,20:05:00,2396.19,2396.19,2395.55,2395.59,959
11/05/2010,20:06:00,2395.68,2396.26,2395.63,2396.26,878
11/05/2010,20:07:00,2396.17,2396.49,2396.17,2396.36,1024
11/05/2010,20:08:00,2396.30,2396.35,2396.02,2396.35,945
11/05/2010,20:09:00,2396.35,2397.04,2396.35,2396.89,1006
11/05/2010,20:10:00,2396.86,2397.24,2396.86,2397.24,630
11/05/2010,20:11:00,2397.30,2398.02,2396.69,2396.69,1335
11/05/2010,20:12:00,2396.38,2396.38,2395.13,2395.13,1261
11/05/2010,20:13:00,2395.21,2395.21,2394.66,2394.66,969
11/05/2010,20:14:00,2394.62,2395.40,2394.53,2395.40,925
11/05/2010,20:15:00,2395.41,2396.19,2395.23,2396.19,753
11/05/2010,20:16:00,2396.53,2397.11,2396.42,2396.42,1310
11/05/2010,20:17:00,2396.42,2396.93,2396.38,2396.92,787
11/05/2010,20:18:00,2396.93,2396.93,2396.08,2396.08,598
11/05/2010,20:19:00,2395.97,2396.03,2395.25,2395.25,938
11/05/2010,20:20:00,2395.04,2395.72,2394.38,2395.67,1942
11/05/2010,20:21:00,2395.52,2395.98,2395.44,2395.84,828
11/05/2010,20:22:00,2395.73,2395.89,2395.48,2395.89,717
11/05/2010,20:23:00,2395.91,2396.59,2395.71,2396.54,986
11/05/2010,20:24:00,2396.52,2396.98,2396.15,2396.98,953
11/05/2010,20:25:00,2397.14,2397.14,2396.22,2396.28,901
11/05/2010,20:26:00,2396.23,2396.59,2395.65,2396.59,1066
11/05/2010,20:27:00,2396.52,2396.61,2395.79,2395.79,749
11/05/2010,20:28:00,2395.72,2395.76,2395.62,2395.63,621
11/05/2010,20:29:00,2395.61,2396.73,2395.59,2396.73,1207
11/05/2010,20:30:00,2396.65,2396.69,2396.25,2396.25,969
11/05/2010,20:31:00,2396.21,2396.21,2395.78,2396.04,823
11/05/2010,20:32:00,2395.96,2397.95,2395.71,2397.95,1896
11/05/2010,20:33:00,2397.93,2398.48,2397.65,2398.41,1519
11/05/2010,20:34:00,2398.41,2398.41,2397.35,2397.35,1072
11/05/2010,20:35:00,2397.35,2397.75,2397.33,2397.33,742
11/05/2010,20:36:00,2397.34,2397.34,2396.87,2396.87,713
11/05/2010,20:37:00,2396.56,2396.56,2395.47,2396.55,1689
11/05/2010,20:38:00,2396.52,2396.71,2396.34,2396.51,922
11/05/2010,20:39:00,2396.42,2396.42,2396.08,2396.08,752
11/05/2010,20:40:00,2395.97,2396.02,2395.04,2395.04,847
11/05/2010,20:41:00,2395.33,2396.91,2395.32,2396.81,1382
11/05/2010,20:42:00,2396.83,2398.11,2396.83,2398.06,1035
11/05/2010,20:43:00,2398.08,2399.40,2398.08,2399.40,1431
11/05/2010,20:44:00,2400.44,2400.60,2399.74,2400.02,1828
11/05/2010,20:45:00,2400.11,2400.12,2399.27,2399.65,1069
11/05/2010,20:46:00,2403.57,2404.29,2403.57,2404.11,4341
11/05/2010,20:47:00,2404.16,2404.43,2403.92,2404.21,1261
11/05/2010,20:48:00,2404.23,2404.23,2402.53,2403.77,1877
11/05/2010,20:49:00,2403.78,2404.03,2403.43,2403.96,1349
11/05/2010,20:50:00,2404.70,2405.18,2403.98,2405.18,2460
11/05/2010,20:51:00,2405.12,2405.19,2404.57,2405.19,1031
11/05/2010,20:52:00,2405.26,2405.26,2404.68,2404.68,1045
11/05/2010,20:53:00,2404.71,2404.71,2403.81,2404.25,1145
11/05/2010,20:54:00,2404.28,2404.53,2404.15,2404.42,1161
11/05/2010,20:55:00,2404.45,2404.53,2403.90,2404.17,1113
11/05/2010,20:56:00,2404.09,2404.09,2403.81,2404.01,833
11/05/2010,20:57:00,2403.96,2404.00,2403.31,2403.70,1056
11/05/2010,20:58:00,2403.40,2403.48,2402.19,2402.54,1156
11/05/2010,20:59:00,2402.40,2402.40,2401.66,2401.95,1362
11/05/2010,21:00:00,2401.85,2401.85,2401.46,2401.46,778
11/05/2010,21:01:00,2401.58,2402.03,2401.58,2401.73,884
11/05/2010,21:02:00,2401.70,2402.04,2401.48,2401.48,842
11/05/2010,21:03:00,2401.49,2402.61,2401.49,2402.61,2038
11/05/2010,21:04:00,2403.51,2403.59,2402.88,2402.93,1885
11/05/2010,21:05:00,2402.96,2403.10,2402.76,2403.10,918
11/05/2010,21:06:00,2403.05,2403.05,2402.46,2402.47,883
11/05/2010,21:07:00,2402.63,2403.49,2402.50,2402.50,1489
11/05/2010,21:08:00,2402.47,2403.07,2402.42,2403.01,834
11/05/2010,21:09:00,2402.64,2402.64,2400.28,2400.28,1763
11/05/2010,21:10:00,2400.52,2400.52,2398.74,2398.74,1671
11/05/2010,21:11:00,2398.64,2398.91,2397.88,2398.48,1846
11/05/2010,21:12:00,2398.29,2399.39,2398.04,2399.39,1438
11/05/2010,21:13:00,2399.31,2399.31,2395.86,2396.30,2258
11/05/2010,21:14:00,2396.29,2397.04,2396.20,2396.20,1203
11/05/2010,21:15:00,2396.45,2396.45,2396.01,2396.01,1096
11/05/2010,21:16:00,2396.03,2396.99,2396.03,2396.37,1163
11/05/2010,21:17:00,2395.78,2396.12,2395.49,2395.82,1126
11/05/2010,21:18:00,2395.81,2395.81,2393.17,2393.86,1839
11/05/2010,21:19:00,2393.77,2393.77,2390.28,2390.70,2070
11/05/2010,21:20:00,2392.07,2393.23,2391.69,2391.69,2149
11/05/2010,21:21:00,2391.39,2394.99,2391.36,2394.99,2041
11/05/2010,21:22:00,2396.55,2396.55,2393.44,2393.44,2194
11/05/2010,21:23:00,2393.45,2394.24,2393.45,2393.61,1696
11/05/2010,21:24:00,2393.52,2394.81,2393.52,2394.81,1100
11/05/2010,21:25:00,2395.00,2395.70,2394.42,2395.50,1641
11/05/2010,21:26:00,2395.35,2395.35,2394.32,2394.41,1412
11/05/2010,21:27:00,2394.31,2394.31,2393.30,2393.39,1027
11/05/2010,21:28:00,2393.43,2393.43,2392.93,2392.93,914
11/05/2010,21:29:00,2392.49,2392.95,2391.74,2392.48,1858
11/05/2010,21:30:00,2392.47,2392.62,2390.77,2390.77,1068
11/05/2010,21:31:00,2388.63,2389.25,2388.63,2388.81,2440
11/05/2010,21:32:00,2388.88,2389.11,2385.90,2386.11,2933
11/05/2010,21:33:00,2386.15,2387.60,2385.20,2387.40,2309
11/05/2010,21:34:00,2387.82,2387.87,2387.20,2387.33,1965
11/05/2010,21:35:00,2386.98,2386.98,2385.80,2386.50,1555
11/05/2010,21:36:00,2385.86,2385.86,2383.27,2383.53,2099
11/05/2010,21:37:00,2383.61,2384.74,2383.32,2384.73,1439
11/05/2010,21:38:00,2384.71,2384.91,2383.54,2384.39,1735
11/05/2010,21:39:00,2384.33,2385.84,2384.33,2385.55,1724
11/05/2010,21:40:00,2385.23,2385.23,2383.43,2383.48,1319
11/05/2010,21:41:00,2383.35,2384.08,2382.32,2382.54,1630
11/05/2010,21:42:00,2382.20,2382.38,2381.48,2382.31,1535
11/05/2010,21:43:00,2382.24,2383.79,2382.24,2383.79,1290
11/05/2010,21:44:00,2383.24,2383.30,2382.27,2383.30,1218
11/05/2010,21:45:00,2383.43,2384.60,2383.43,2384.60,1262
11/05/2010,21:46:00,2385.03,2385.14,2383.94,2384.38,1658
11/05/2010,21:47:00,2384.59,2385.09,2384.59,2385.09,933
11/05/2010,21:48:00,2385.10,2387.88,2385.09,2387.53,2780
11/05/2010,21:49:00,2387.56,2387.87,2386.61,2387.32,1967
11/05/2010,21:50:00,2387.36,2388.50,2386.97,2388.50,1466
11/05/2010,21:51:00,2388.61,2388.66,2388.01,2388.03,989
11/05/2010,21:52:00,2387.52,2388.59,2387.44,2388.59,1370
11/05/2010,21:53:00,2388.74,2388.75,2387.89,2387.99,921
11/05/2010,21:54:00,2387.96,2388.18,2387.32,2388.00,996
11/05/2010,21:55:00,2388.33,2388.53,2386.92,2387.15,1558
11/05/2010,21:56:00,2387.12,2387.35,2386.04,2386.25,1375
11/05/2010,21:57:00,2386.12,2386.12,2384.80,2384.80,1079
11/05/2010,21:58:00,2384.37,2385.64,2384.28,2385.31,1552
11/05/2010,21:59:00,2385.18,2385.18,2384.16,2384.39,957
11/05/2010,22:00:00,2384.45,2384.45,2383.17,2383.41,1062
11/05/2010,22:01:00,2383.46,2383.46,2380.65,2380.65,1788
11/05/2010,22:02:00,2379.92,2379.92,2376.58,2378.69,3898
11/05/2010,22:03:00,2378.94,2380.19,2378.74,2378.74,2247
11/05/2010,22:04:00,2378.36,2379.31,2378.36,2379.31,1349
11/05/2010,22:05:00,2380.61,2382.21,2380.32,2382.12,2888
11/05/2010,22:06:00,2381.16,2381.29,2381.10,2381.24,1284
11/05/2010,22:07:00,2381.19,2381.78,2381.01,2381.71,797
11/05/2010,22:08:00,2381.74,2381.74,2380.15,2380.58,1676
11/05/2010,22:09:00,2380.55,2380.70,2379.24,2379.24,1195
11/05/2010,22:10:00,2379.27,2380.09,2377.70,2380.09,2337
11/05/2010,22:11:00,2380.03,2380.03,2378.42,2378.61,1442
11/05/2010,22:12:00,2379.32,2380.23,2378.99,2380.23,1131
11/05/2010,22:13:00,2380.37,2381.02,2380.37,2380.62,1201
11/05/2010,22:14:00,2380.93,2380.96,2380.13,2380.75,1283
11/05/2010,22:15:00,2380.93,2381.40,2380.58,2380.58,1637
11/05/2010,22:16:00,2380.62,2380.62,2377.21,2377.21,1866
11/05/2010,22:17:00,2376.93,2379.34,2376.93,2377.70,3018
11/05/2010,22:18:00,2377.32,2377.32,2375.81,2376.56,2269
11/05/2010,22:19:00,2376.28,2377.16,2374.63,2375.78,2115
11/05/2010,22:20:00,2375.51,2375.86,2372.55,2373.22,2885
11/05/2010,22:21:00,2373.06,2375.11,2373.06,2374.21,2509
11/05/2010,22:22:00,2374.44,2376.27,2374.44,2376.17,2803
11/05/2010,22:23:00,2376.71,2377.88,2376.57,2376.61,1959
11/05/2010,22:24:00,2376.63,2377.76,2376.63,2377.76,1174
11/05/2010,22:25:00,2377.80,2378.32,2377.53,2377.69,1351
11/05/2010,22:26:00,2378.19,2378.64,2378.01,2378.64,1836
11/05/2010,22:27:00,2378.73,2378.90,2377.85,2378.67,2032
11/05/2010,22:28:00,2378.25,2378.31,2377.53,2377.53,1243
11/05/2010,22:29:00,2376.66,2378.13,2376.66,2378.02,2239
11/05/2010,22:30:00,2377.96,2377.97,2376.07,2376.07,2092
11/05/2010,22:31:00,2376.85,2376.85,2376.18,2376.23,1972
11/05/2010,22:32:00,2375.46,2376.46,2375.04,2375.04,2181
11/05/2010,22:33:00,2375.19,2375.77,2375.19,2375.29,1614
11/05/2010,22:34:00,2375.38,2378.12,2375.38,2377.98,3012
11/05/2010,22:35:00,2378.09,2380.82,2378.09,2380.34,2581
11/05/2010,22:36:00,2380.34,2380.57,2380.17,2380.17,1748
11/05/2010,22:37:00,2380.19,2382.20,2380.19,2382.20,2041
11/05/2010,22:38:00,2382.22,2383.06,2382.22,2383.06,2435
11/05/2010,22:39:00,2383.08,2383.96,2383.08,2383.59,2101
11/05/2010,22:40:00,2382.63,2382.63,2380.89,2381.44,2921
11/05/2010,22:41:00,2381.49,2382.60,2381.49,2382.60,2424
11/05/2010,22:42:00,2382.63,2382.98,2381.95,2382.92,2161
11/05/2010,22:43:00,2382.91,2382.91,2381.30,2381.30,2248
11/05/2010,22:44:00,2381.03,2381.42,2380.82,2381.42,2213
11/05/2010,22:45:00,2381.48,2383.13,2381.48,2382.93,3225
11/05/2010,22:46:00,2383.45,2384.43,2383.40,2384.43,2532
11/05/2010,22:47:00,2384.45,2384.57,2382.78,2382.78,2738
11/05/2010,22:48:00,2382.14,2382.58,2382.14,2382.25,2516
11/05/2010,22:49:00,2382.61,2382.70,2381.56,2381.56,2008
11/05/2010,22:50:00,2381.26,2381.80,2380.86,2380.91,5120
11/05/2010,22:51:00,2381.00,2381.59,2381.00,2381.00,2970
11/05/2010,22:52:00,2381.02,2381.02,2378.66,2378.66,3169
11/05/2010,22:53:00,2377.78,2377.95,2376.03,2376.03,3826
11/05/2010,22:54:00,2375.85,2377.86,2375.85,2377.86,4512
11/05/2010,22:55:00,2377.63,2377.86,2377.02,2377.22,4522
11/05/2010,22:56:00,2377.48,2377.78,2376.97,2377.50,3707
11/05/2010,22:57:00,2377.52,2377.59,2376.76,2376.83,3793
11/05/2010,22:58:00,2376.84,2376.86,2375.35,2375.35,7519
11/05/2010,22:59:00,2375.32,2375.32,2374.66,2374.66,8850
11/05/2010,23:00:00,2374.65,2375.31,2374.65,2375.31,39059
12/05/2010,16:31:00,2390.79,2391.02,2388.64,2389.00,23723
12/05/2010,16:32:00,2389.04,2389.33,2386.53,2386.53,2123
12/05/2010,16:33:00,2386.34,2386.71,2385.68,2385.68,1565
12/05/2010,16:34:00,2385.54,2386.36,2384.80,2385.21,1797
12/05/2010,16:35:00,2385.15,2387.73,2385.15,2387.73,2415
12/05/2010,16:36:00,2388.22,2388.22,2386.48,2387.67,2194
12/05/2010,16:37:00,2387.87,2388.30,2386.84,2386.84,2204
12/05/2010,16:38:00,2387.08,2390.27,2386.07,2390.25,2439
12/05/2010,16:39:00,2390.76,2393.40,2390.76,2392.95,1982
12/05/2010,16:40:00,2393.01,2393.01,2390.80,2390.93,1802
12/05/2010,16:41:00,2391.06,2391.20,2389.08,2389.28,2265
12/05/2010,16:42:00,2389.37,2390.99,2389.37,2390.99,1738
12/05/2010,16:43:00,2391.10,2391.29,2389.92,2389.92,1682
12/05/2010,16:44:00,2389.86,2392.40,2389.86,2391.86,2298
12/05/2010,16:45:00,2391.95,2393.50,2391.39,2391.39,2192
12/05/2010,16:46:00,2391.76,2392.20,2391.53,2391.83,1361
12/05/2010,16:47:00,2392.00,2392.00,2390.45,2390.76,1653
12/05/2010,16:48:00,2390.85,2392.80,2390.68,2392.80,1435
12/05/2010,16:49:00,2392.83,2393.23,2391.80,2392.29,1891
12/05/2010,16:50:00,2392.35,2392.96,2392.02,2392.96,1108
12/05/2010,16:51:00,2393.54,2393.87,2391.39,2391.81,2058
12/05/2010,16:52:00,2391.47,2391.47,2390.98,2391.04,1420
12/05/2010,16:53:00,2391.18,2392.70,2391.07,2391.29,1943
12/05/2010,16:54:00,2391.12,2391.45,2390.95,2391.24,1225
12/05/2010,16:55:00,2391.10,2391.57,2391.07,2391.16,1355
12/05/2010,16:56:00,2391.19,2391.56,2390.13,2391.56,2044
12/05/2010,16:57:00,2391.53,2392.94,2391.19,2392.94,1778
12/05/2010,16:58:00,2394.92,2398.34,2394.92,2397.91,2913
12/05/2010,16:59:00,2398.35,2399.54,2398.35,2399.50,1825
12/05/2010,17:00:00,2399.72,2400.26,2399.54,2400.10,2026
12/05/2010,17:01:00,2400.50,2400.63,2399.88,2400.34,2318
12/05/2010,17:02:00,2399.84,2399.84,2398.88,2399.14,1607
12/05/2010,17:03:00,2399.26,2399.51,2399.02,2399.51,1175
12/05/2010,17:04:00,2399.57,2401.85,2399.57,2401.85,1735
12/05/2010,17:05:00,2402.12,2402.87,2402.12,2402.48,1999
12/05/2010,17:06:00,2403.17,2403.77,2403.17,2403.71,1958
12/05/2010,17:07:00,2403.58,2403.58,2400.76,2400.76,2415
12/05/2010,17:08:00,2400.74,2402.95,2400.74,2402.92,2081
12/05/2010,17:09:00,2402.95,2403.13,2402.92,2403.13,1187
12/05/2010,17:10:00,2403.32,2403.32,2402.30,2402.59,1689
12/05/2010,17:11:00,2402.68,2403.15,2402.36,2403.00,1171
12/05/2010,17:12:00,2402.96,2403.05,2402.69,2402.80,973
12/05/2010,17:13:00,2402.64,2402.64,2401.31,2401.31,1697
12/05/2010,17:14:00,2401.27,2402.33,2401.27,2402.30,1436
12/05/2010,17:15:00,2403.26,2404.74,2403.26,2404.74,2273
12/05/2010,17:16:00,2405.33,2405.33,2403.57,2404.39,1675
12/05/2010,17:17:00,2403.97,2403.97,2402.48,2402.48,1619
12/05/2010,17:18:00,2402.29,2402.29,2401.55,2401.59,1615
12/05/2010,17:19:00,2401.35,2401.46,2400.94,2401.46,1506
12/05/2010,17:20:00,2401.49,2403.61,2401.49,2403.61,1660
12/05/2010,17:21:00,2403.18,2403.78,2403.18,2403.34,1563
12/05/2010,17:22:00,2404.19,2404.84,2404.19,2404.80,1791
12/05/2010,17:23:00,2404.77,2404.77,2403.50,2403.58,1542
12/05/2010,17:24:00,2403.32,2403.84,2402.75,2402.83,1586
12/05/2010,17:25:00,2403.07,2403.41,2402.73,2403.41,1167
12/05/2010,17:26:00,2403.48,2403.48,2402.92,2403.25,999
12/05/2010,17:27:00,2403.34,2403.87,2403.29,2403.87,1063
12/05/2010,17:28:00,2403.92,2404.75,2403.92,2404.75,1354
12/05/2010,17:29:00,2405.04,2406.28,2405.04,2406.28,1446
12/05/2010,17:30:00,2406.57,2406.72,2405.14,2406.18,2087
12/05/2010,17:31:00,2406.20,2407.35,2406.17,2407.26,1561
12/05/2010,17:32:00,2406.41,2406.60,2405.28,2405.69,1927
12/05/2010,17:33:00,2405.27,2405.27,2404.69,2404.85,1476
12/05/2010,17:34:00,2405.88,2405.98,2404.81,2404.81,2003
12/05/2010,17:35:00,2405.03,2405.33,2404.84,2405.18,1248
12/05/2010,17:36:00,2405.45,2406.09,2405.45,2405.59,1371
12/05/2010,17:37:00,2404.90,2404.90,2402.24,2402.24,1932
12/05/2010,17:38:00,2402.37,2402.37,2399.77,2399.77,2153
12/05/2010,17:39:00,2399.71,2400.78,2399.71,2400.66,1799
12/05/2010,17:40:00,2400.58,2401.11,2400.58,2400.71,1017
12/05/2010,17:41:00,2401.21,2401.54,2400.86,2401.54,1479
12/05/2010,17:42:00,2401.31,2401.79,2401.14,2401.79,1251
12/05/2010,17:43:00,2401.85,2402.66,2401.85,2402.20,1184
12/05/2010,17:44:00,2402.16,2403.58,2402.16,2403.49,1860
12/05/2010,17:45:00,2403.62,2403.83,2403.55,2403.83,884
12/05/2010,17:46:00,2402.43,2403.65,2402.42,2403.65,1946
12/05/2010,17:47:00,2403.69,2405.03,2403.69,2405.03,1220
12/05/2010,17:48:00,2405.08,2405.63,2405.08,2405.44,1153
12/05/2010,17:49:00,2405.81,2405.84,2404.78,2404.96,1374
12/05/2010,17:50:00,2404.94,2404.98,2404.79,2404.98,1000
12/05/2010,17:51:00,2405.01,2405.49,2405.01,2405.49,1174
12/05/2010,17:52:00,2405.30,2405.39,2405.00,2405.39,1033
12/05/2010,17:53:00,2404.59,2404.76,2404.51,2404.64,1259
12/05/2010,17:54:00,2404.64,2404.86,2404.41,2404.43,975
12/05/2010,17:55:00,2404.38,2404.80,2404.30,2404.46,962
12/05/2010,17:56:00,2404.65,2404.96,2404.61,2404.96,843
12/05/2010,17:57:00,2404.95,2405.96,2404.95,2405.96,1101
12/05/2010,17:58:00,2406.60,2408.60,2406.60,2408.54,1608
12/05/2010,17:59:00,2408.58,2408.60,2406.70,2406.75,1603
12/05/2010,18:00:00,2406.44,2406.71,2406.20,2406.71,904
12/05/2010,18:01:00,2407.56,2409.39,2407.56,2409.39,1749
12/05/2010,18:02:00,2411.47,2411.50,2410.28,2410.63,2998
12/05/2010,18:03:00,2410.34,2411.35,2410.34,2410.86,1428
12/05/2010,18:04:00,2410.87,2411.06,2410.21,2410.21,1342
12/05/2010,18:05:00,2409.70,2410.11,2409.63,2410.00,1217
12/05/2010,18:06:00,2409.85,2411.55,2409.85,2411.55,1472
12/05/2010,18:07:00,2411.47,2411.47,2410.61,2411.19,1503
12/05/2010,18:08:00,2411.21,2411.44,2410.75,2410.75,1062
12/05/2010,18:09:00,2410.72,2410.83,2410.09,2410.16,1146
12/05/2010,18:10:00,2410.25,2410.25,2409.54,2409.94,1119
12/05/2010,18:11:00,2409.91,2409.91,2409.16,2409.16,1003
12/05/2010,18:12:00,2409.23,2409.23,2408.41,2408.66,1562
12/05/2010,18:13:00,2408.78,2408.78,2408.51,2408.51,922
12/05/2010,18:14:00,2408.56,2408.58,2408.00,2408.50,1144
12/05/2010,18:15:00,2408.45,2408.66,2407.51,2407.51,1064
12/05/2010,18:16:00,2406.76,2406.82,2405.49,2406.01,2117
12/05/2010,18:17:00,2405.92,2405.92,2404.42,2404.42,912
12/05/2010,18:18:00,2404.47,2404.72,2403.95,2404.26,1940
12/05/2010,18:19:00,2404.54,2405.73,2404.41,2405.43,1858
12/05/2010,18:20:00,2405.40,2405.68,2404.80,2404.80,1120
12/05/2010,18:21:00,2404.57,2404.57,2403.12,2403.68,1596
12/05/2010,18:22:00,2403.69,2403.98,2403.69,2403.98,616
12/05/2010,18:23:00,2404.16,2404.16,2402.05,2402.84,1662
12/05/2010,18:24:00,2402.91,2402.91,2400.85,2400.85,1701
12/05/2010,18:25:00,2401.16,2403.03,2401.10,2402.34,1822
12/05/2010,18:26:00,2401.97,2403.49,2401.97,2403.49,1394
12/05/2010,18:27:00,2403.53,2403.70,2401.86,2402.45,1402
12/05/2010,18:28:00,2402.48,2402.55,2401.44,2401.46,935
12/05/2010,18:29:00,2401.54,2401.65,2399.61,2399.61,1484
12/05/2010,18:30:00,2399.72,2401.39,2399.72,2401.39,1598
12/05/2010,18:31:00,2401.31,2402.32,2401.08,2402.32,1218
12/05/2010,18:32:00,2402.23,2402.33,2401.05,2401.35,1553
12/05/2010,18:33:00,2401.44,2402.92,2401.44,2402.35,1335
12/05/2010,18:34:00,2402.88,2402.88,2401.97,2401.97,768
12/05/2010,18:35:00,2402.12,2403.39,2402.12,2403.39,916
12/05/2010,18:36:00,2403.40,2403.41,2402.40,2402.50,1146
12/05/2010,18:37:00,2402.48,2402.49,2401.71,2402.13,880
12/05/2010,18:38:00,2402.10,2402.12,2401.52,2401.89,1015
12/05/2010,18:39:00,2401.92,2403.20,2401.91,2403.20,1223
12/05/2010,18:40:00,2403.29,2403.98,2403.27,2403.67,1082
12/05/2010,18:41:00,2403.14,2403.46,2403.04,2403.08,887
12/05/2010,18:42:00,2403.00,2403.12,2402.13,2402.23,954
12/05/2010,18:43:00,2402.30,2402.30,2401.16,2401.53,1380
12/05/2010,18:44:00,2401.92,2402.87,2401.78,2402.87,1338
12/05/2010,18:45:00,2402.87,2404.54,2402.85,2404.20,1166
12/05/2010,18:46:00,2404.19,2404.48,2404.12,2404.15,749
12/05/2010,18:47:00,2404.14,2404.17,2403.19,2403.19,800
12/05/2010,18:48:00,2403.17,2403.17,2401.34,2401.34,1824
12/05/2010,18:49:00,2401.21,2401.78,2401.21,2401.42,962
12/05/2010,18:50:00,2401.24,2401.44,2400.31,2400.31,1118
12/05/2010,18:51:00,2400.24,2401.25,2399.56,2401.25,1597
12/05/2010,18:52:00,2401.51,2403.05,2401.51,2402.93,1167
12/05/2010,18:53:00,2402.86,2402.94,2402.40,2402.40,839
12/05/2010,18:54:00,2402.42,2402.74,2401.89,2401.89,879
12/05/2010,18:55:00,2401.94,2403.01,2401.89,2402.98,1058
12/05/2010,18:56:00,2402.96,2402.96,2401.52,2402.58,1229
12/05/2010,18:57:00,2402.59,2403.40,2402.59,2403.38,676
12/05/2010,18:58:00,2403.46,2404.45,2403.37,2404.45,690
12/05/2010,18:59:00,2404.30,2407.07,2404.30,2406.96,1840
12/05/2010,19:00:00,2407.02,2407.14,2406.82,2406.87,1066
12/05/2010,19:01:00,2406.86,2407.36,2406.86,2407.17,1300
12/05/2010,19:02:00,2407.26,2407.26,2406.62,2406.62,706
12/05/2010,19:03:00,2406.58,2406.60,2406.25,2406.56,954
12/05/2010,19:04:00,2406.58,2406.63,2406.37,2406.63,567
12/05/2010,19:05:00,2406.65,2406.78,2406.65,2406.71,466
12/05/2010,19:06:00,2406.72,2407.91,2406.68,2407.91,1191
12/05/2010,19:07:00,2408.04,2408.15,2407.79,2407.79,843
12/05/2010,19:08:00,2407.90,2408.65,2407.90,2408.62,658
12/05/2010,19:09:00,2408.59,2408.63,2408.30,2408.31,595
12/05/2010,19:10:00,2408.40,2409.55,2408.37,2409.55,1152
12/05/2010,19:11:00,2409.59,2410.62,2409.59,2410.13,1784
12/05/2010,19:12:00,2410.23,2410.53,2410.20,2410.20,649
12/05/2010,19:13:00,2410.18,2410.18,2409.69,2409.69,774
12/05/2010,19:14:00,2409.70,2409.82,2409.65,2409.66,490
12/05/2010,19:15:00,2409.58,2409.58,2409.37,2409.37,399
12/05/2010,19:16:00,2409.48,2410.28,2409.48,2410.17,926
12/05/2010,19:17:00,2410.17,2410.74,2410.17,2410.66,709
12/05/2010,19:18:00,2410.64,2410.64,2410.30,2410.33,463
12/05/2010,19:19:00,2410.40,2411.22,2410.40,2411.18,602
12/05/2010,19:20:00,2411.13,2411.13,2410.37,2410.37,663
12/05/2010,19:21:00,2410.29,2410.29,2409.96,2409.97,492
12/05/2010,19:22:00,2409.92,2409.92,2409.73,2409.77,567
12/05/2010,19:23:00,2409.71,2410.09,2409.65,2410.09,737
12/05/2010,19:24:00,2410.15,2410.15,2408.73,2408.73,906
12/05/2010,19:25:00,2409.14,2409.14,2408.50,2408.50,747
12/05/2010,19:26:00,2408.37,2408.69,2408.37,2408.66,761
12/05/2010,19:27:00,2408.63,2409.09,2408.62,2409.03,665
12/05/2010,19:28:00,2409.11,2409.64,2409.11,2409.56,824
12/05/2010,19:29:00,2410.11,2410.46,2409.79,2410.45,884
12/05/2010,19:30:00,2410.64,2411.25,2410.64,2411.14,851
12/05/2010,19:31:00,2410.90,2412.26,2410.85,2411.93,1559
12/05/2010,19:32:00,2411.89,2411.89,2411.24,2411.24,702
12/05/2010,19:33:00,2411.24,2411.24,2410.53,2410.53,655
12/05/2010,19:34:00,2410.31,2410.31,2409.70,2409.70,482
12/05/2010,19:35:00,2409.49,2410.01,2409.27,2410.00,1035
12/05/2010,19:36:00,2410.00,2410.10,2408.89,2408.89,909
12/05/2010,19:37:00,2408.83,2408.93,2408.65,2408.88,621
12/05/2010,19:38:00,2408.81,2409.16,2408.81,2409.11,519
12/05/2010,19:39:00,2409.13,2410.51,2409.07,2410.49,951
12/05/2010,19:40:00,2410.63,2411.08,2410.63,2410.77,763
12/05/2010,19:41:00,2410.76,2410.76,2410.06,2410.10,537
12/05/2010,19:42:00,2410.40,2411.35,2410.40,2411.35,743
12/05/2010,19:43:00,2411.39,2411.68,2411.39,2411.65,577
12/05/2010,19:44:00,2411.65,2411.65,2411.21,2411.34,754
12/05/2010,19:45:00,2411.26,2411.26,2410.76,2410.76,488
12/05/2010,19:46:00,2410.75,2410.86,2410.44,2410.44,541
12/05/2010,19:47:00,2410.37,2410.39,2409.79,2409.91,731
12/05/2010,19:48:00,2410.03,2410.03,2409.93,2409.96,494
12/05/2010,19:49:00,2409.96,2409.98,2409.79,2409.79,390
12/05/2010,19:50:00,2409.78,2409.99,2409.77,2409.98,539
12/05/2010,19:51:00,2410.03,2410.03,2409.30,2409.30,557
12/05/2010,19:52:00,2409.28,2409.76,2409.28,2409.76,589
12/05/2010,19:53:00,2409.79,2409.80,2409.73,2409.75,443
12/05/2010,19:54:00,2409.66,2409.71,2409.43,2409.57,923
12/05/2010,19:55:00,2409.60,2410.66,2409.60,2410.61,950
12/05/2010,19:56:00,2410.56,2410.79,2410.20,2410.20,1136
12/05/2010,19:57:00,2410.22,2410.91,2410.22,2410.88,767
12/05/2010,19:58:00,2412.44,2412.76,2412.27,2412.27,1730
12/05/2010,19:59:00,2412.39,2412.61,2412.39,2412.45,725
12/05/2010,20:00:00,2412.35,2412.35,2411.56,2411.56,811
12/05/2010,20:01:00,2411.43,2411.81,2411.38,2411.53,843
12/05/2010,20:02:00,2411.70,2412.02,2411.70,2411.91,635
12/05/2010,20:03:00,2411.76,2412.30,2411.32,2411.32,1083
12/05/2010,20:04:00,2411.30,2411.66,2411.04,2411.66,697
12/05/2010,20:05:00,2411.64,2414.06,2411.64,2414.06,1495
12/05/2010,20:06:00,2414.14,2415.23,2413.85,2413.85,2149
12/05/2010,20:07:00,2413.65,2413.65,2413.37,2413.51,856
12/05/2010,20:08:00,2413.49,2413.49,2412.76,2412.78,798
12/05/2010,20:09:00,2412.78,2412.96,2412.73,2412.94,626
12/05/2010,20:10:00,2412.89,2412.92,2412.63,2412.92,713
12/05/2010,20:11:00,2412.82,2413.56,2412.68,2413.54,820
12/05/2010,20:12:00,2413.65,2413.70,2413.06,2413.06,922
12/05/2010,20:13:00,2412.74,2413.38,2412.60,2413.20,864
12/05/2010,20:14:00,2413.26,2414.53,2413.24,2414.41,1091
12/05/2010,20:15:00,2414.63,2416.76,2414.63,2416.76,1508
12/05/2010,20:16:00,2416.80,2417.01,2416.37,2416.59,1078
12/05/2010,20:17:00,2417.97,2417.97,2416.28,2416.72,1738
12/05/2010,20:18:00,2417.13,2417.39,2417.13,2417.19,873
12/05/2010,20:19:00,2417.22,2417.47,2417.21,2417.28,713
12/05/2010,20:20:00,2417.28,2417.36,2417.14,2417.28,775
12/05/2010,20:21:00,2417.21,2417.51,2417.03,2417.31,646
12/05/2010,20:22:00,2417.27,2417.27,2415.95,2415.95,1054
12/05/2010,20:23:00,2415.91,2415.91,2415.45,2415.45,722
12/05/2010,20:24:00,2415.39,2415.39,2414.54,2414.54,563
12/05/2010,20:25:00,2414.58,2414.58,2413.22,2413.82,1467
12/05/2010,20:26:00,2413.88,2414.45,2413.82,2414.35,829
12/05/2010,20:27:00,2414.22,2414.61,2414.20,2414.35,650
12/05/2010,20:28:00,2414.35,2414.80,2414.11,2414.80,1021
12/05/2010,20:29:00,2414.86,2415.48,2414.82,2415.41,825
12/05/2010,20:30:00,2415.33,2416.32,2415.33,2416.29,963
12/05/2010,20:31:00,2415.88,2416.65,2415.88,2416.65,1277
12/05/2010,20:32:00,2416.79,2416.79,2416.50,2416.62,668
12/05/2010,20:33:00,2416.69,2416.69,2416.41,2416.51,722
12/05/2010,20:34:00,2416.54,2416.54,2415.16,2415.16,1038
12/05/2010,20:35:00,2415.44,2415.44,2414.64,2414.64,740
12/05/2010,20:36:00,2414.60,2415.75,2414.21,2415.75,1200
12/05/2010,20:37:00,2415.54,2416.14,2415.19,2415.38,1660
12/05/2010,20:38:00,2415.39,2416.02,2415.19,2416.02,1199
12/05/2010,20:39:00,2415.99,2416.01,2414.73,2414.73,1053
12/05/2010,20:40:00,2414.51,2414.51,2413.01,2413.01,1517
12/05/2010,20:41:00,2413.13,2413.31,2412.80,2413.03,1001
12/05/2010,20:42:00,2413.13,2413.13,2412.87,2412.87,854
12/05/2010,20:43:00,2412.86,2413.61,2412.70,2413.05,1397
12/05/2010,20:44:00,2412.92,2413.40,2412.54,2413.12,1185
12/05/2010,20:45:00,2413.32,2413.77,2413.30,2413.77,676
12/05/2010,20:46:00,2413.99,2413.99,2413.84,2413.97,828
12/05/2010,20:47:00,2414.40,2414.80,2414.40,2414.48,898
12/05/2010,20:48:00,2414.52,2414.95,2414.42,2414.94,896
12/05/2010,20:49:00,2415.62,2416.27,2415.61,2416.25,1442
12/05/2010,20:50:00,2416.16,2416.61,2415.28,2416.33,1320
12/05/2010,20:51:00,2416.18,2416.18,2414.77,2414.77,1138
12/05/2010,20:52:00,2414.66,2414.66,2414.18,2414.55,1058
12/05/2010,20:53:00,2414.57,2415.53,2414.57,2415.53,1029
12/05/2010,20:54:00,2415.62,2415.74,2414.51,2414.51,1133
12/05/2010,20:55:00,2414.49,2414.69,2414.15,2414.33,709
12/05/2010,20:56:00,2414.41,2414.68,2413.91,2414.58,1151
12/05/2010,20:57:00,2414.50,2414.87,2414.14,2414.16,1416
12/05/2010,20:58:00,2414.28,2414.28,2413.35,2413.35,823
12/05/2010,20:59:00,2413.00,2413.44,2412.87,2413.40,1048
12/05/2010,21:00:00,2413.32,2414.42,2413.11,2414.11,1532
12/05/2010,21:01:00,2414.14,2415.14,2414.14,2415.14,805
12/05/2010,21:02:00,2415.31,2415.31,2414.52,2414.52,919
12/05/2010,21:03:00,2414.51,2414.51,2413.67,2413.88,900
12/05/2010,21:04:00,2413.89,2413.89,2413.66,2413.71,694
12/05/2010,21:05:00,2413.91,2415.55,2413.91,2415.43,1242
12/05/2010,21:06:00,2414.95,2415.34,2414.85,2415.34,1202
12/05/2010,21:07:00,2415.37,2415.48,2415.16,2415.48,732
12/05/2010,21:08:00,2415.32,2415.32,2413.95,2413.95,1131
12/05/2010,21:09:00,2413.92,2413.92,2413.24,2413.63,1252
12/05/2010,21:10:00,2413.64,2413.67,2413.40,2413.40,771
12/05/2010,21:11:00,2413.40,2414.20,2413.40,2413.52,1018
12/05/2010,21:12:00,2413.47,2414.15,2413.47,2414.03,932
12/05/2010,21:13:00,2414.07,2415.38,2414.07,2415.22,1098
12/05/2010,21:14:00,2415.23,2415.62,2415.23,2415.48,667
12/05/2010,21:15:00,2414.95,2415.32,2414.89,2415.07,828
12/05/2010,21:16:00,2415.04,2415.09,2414.86,2414.86,560
12/05/2010,21:17:00,2415.04,2415.82,2415.04,2415.82,955
12/05/2010,21:18:00,2415.85,2416.45,2415.85,2416.45,791
12/05/2010,21:19:00,2416.43,2418.39,2416.31,2418.39,1347
12/05/2010,21:20:00,2418.17,2418.17,2417.36,2417.36,965
12/05/2010,21:21:00,2417.33,2418.34,2417.33,2418.34,867
12/05/2010,21:22:00,2418.10,2418.23,2417.77,2417.78,1281
12/05/2010,21:23:00,2418.16,2418.17,2418.01,2418.07,817
12/05/2010,21:24:00,2418.87,2419.81,2418.87,2419.57,1555
12/05/2010,21:25:00,2419.50,2419.59,2418.79,2418.86,909
12/05/2010,21:26:00,2418.84,2419.03,2418.73,2418.90,1219
12/05/2010,21:27:00,2418.91,2418.95,2418.86,2418.95,626
12/05/2010,21:28:00,2418.98,2419.73,2418.98,2419.73,971
12/05/2010,21:29:00,2419.67,2420.06,2419.67,2420.06,852
12/05/2010,21:30:00,2420.85,2421.55,2420.85,2421.55,1715
12/05/2010,21:31:00,2421.63,2422.87,2421.63,2422.87,1525
12/05/2010,21:32:00,2422.97,2423.07,2422.46,2422.46,1367
12/05/2010,21:33:00,2422.43,2422.43,2421.49,2421.49,806
12/05/2010,21:34:00,2421.46,2422.08,2421.46,2421.78,1065
12/05/2010,21:35:00,2421.96,2422.26,2421.72,2421.72,1304
12/05/2010,21:36:00,2421.75,2421.75,2421.14,2421.15,1003
12/05/2010,21:37:00,2421.15,2421.15,2420.93,2421.07,855
12/05/2010,21:38:00,2421.40,2421.44,2421.18,2421.20,836
12/05/2010,21:39:00,2420.87,2420.88,2420.64,2420.64,908
12/05/2010,21:40:00,2420.55,2420.57,2420.31,2420.54,862
12/05/2010,21:41:00,2420.54,2420.81,2420.54,2420.74,709
12/05/2010,21:42:00,2421.31,2421.41,2421.27,2421.37,992
12/05/2010,21:43:00,2421.39,2421.66,2421.39,2421.66,839
12/05/2010,21:44:00,2421.70,2421.73,2421.23,2421.23,695
12/05/2010,21:45:00,2421.23,2423.18,2421.23,2423.14,1966
12/05/2010,21:46:00,2422.91,2422.98,2422.83,2422.93,927
12/05/2010,21:47:00,2422.98,2422.98,2422.27,2422.30,1042
12/05/2010,21:48:00,2422.27,2422.71,2422.24,2422.71,954
12/05/2010,21:49:00,2422.59,2422.63,2422.39,2422.40,968
12/05/2010,21:50:00,2422.38,2422.57,2422.17,2422.30,950
12/05/2010,21:51:00,2422.25,2422.25,2421.41,2421.52,1173
12/05/2010,21:52:00,2421.54,2421.54,2421.13,2421.13,764
12/05/2010,21:53:00,2421.12,2421.12,2420.79,2420.98,1138
12/05/2010,21:54:00,2421.03,2421.65,2421.03,2421.65,1006
12/05/2010,21:55:00,2421.69,2421.69,2421.53,2421.53,798
12/05/2010,21:56:00,2421.52,2421.63,2421.48,2421.63,807
12/05/2010,21:57:00,2421.65,2422.43,2421.65,2422.43,1093
12/05/2010,21:58:00,2422.47,2422.58,2422.31,2422.45,988
12/05/2010,21:59:00,2422.48,2422.56,2422.20,2422.26,1100
12/05/2010,22:00:00,2422.41,2422.55,2422.34,2422.34,1317
12/05/2010,22:01:00,2422.29,2423.06,2422.12,2423.06,1468
12/05/2010,22:02:00,2422.97,2424.35,2422.93,2424.35,1596
12/05/2010,22:03:00,2424.86,2425.15,2424.82,2424.97,2184
12/05/2010,22:04:00,2424.73,2424.90,2424.45,2424.86,1634
12/05/2010,22:05:00,2424.92,2425.82,2424.89,2425.81,1643
12/05/2010,22:06:00,2426.18,2426.46,2426.10,2426.11,1685
12/05/2010,22:07:00,2426.30,2426.30,2425.29,2425.29,1453
12/05/2010,22:08:00,2425.13,2425.13,2424.26,2424.45,1813
12/05/2010,22:09:00,2424.32,2424.32,2423.76,2424.09,1705
12/05/2010,22:10:00,2424.04,2424.04,2422.84,2422.84,1206
12/05/2010,22:11:00,2422.72,2422.72,2422.25,2422.57,1269
12/05/2010,22:12:00,2422.40,2422.48,2422.04,2422.05,1071
12/05/2010,22:13:00,2421.83,2422.34,2421.79,2422.34,1552
12/05/2010,22:14:00,2422.37,2423.21,2422.12,2422.99,1954
12/05/2010,22:15:00,2422.95,2423.58,2422.95,2423.53,1282
12/05/2010,22:16:00,2423.70,2424.04,2423.64,2423.89,1983
12/05/2010,22:17:00,2423.85,2423.85,2422.53,2422.58,1636
12/05/2010,22:18:00,2422.62,2422.75,2422.35,2422.40,1662
12/05/2010,22:19:00,2422.42,2422.47,2422.07,2422.45,1009
12/05/2010,22:20:00,2422.42,2422.46,2422.05,2422.05,1037
12/05/2010,22:21:00,2422.03,2422.03,2421.70,2421.70,1013
12/05/2010,22:22:00,2421.59,2421.59,2421.10,2421.10,1189
12/05/2010,22:23:00,2421.41,2421.49,2420.75,2420.75,1753
12/05/2010,22:24:00,2420.84,2421.06,2420.84,2421.00,1093
12/05/2010,22:25:00,2420.94,2421.52,2420.94,2421.52,1386
12/05/2010,22:26:00,2421.81,2422.64,2421.81,2422.64,1773
12/05/2010,22:27:00,2422.59,2423.78,2422.58,2423.02,2065
12/05/2010,22:28:00,2423.21,2423.38,2422.93,2423.01,1529
12/05/2010,22:29:00,2423.01,2423.13,2422.42,2422.43,1294
12/05/2010,22:30:00,2422.51,2423.48,2422.51,2423.44,1598
12/05/2010,22:31:00,2423.42,2423.54,2423.23,2423.41,1510
12/05/2010,22:32:00,2423.31,2423.40,2423.06,2423.06,1242
12/05/2010,22:33:00,2422.55,2422.55,2421.37,2422.46,3141
12/05/2010,22:34:00,2422.43,2422.43,2422.05,2422.08,1912
12/05/2010,22:35:00,2421.96,2422.40,2421.87,2422.26,1806
12/05/2010,22:36:00,2422.15,2422.15,2421.44,2421.44,1511
12/05/2010,22:37:00,2421.30,2421.48,2421.15,2421.48,1696
12/05/2010,22:38:00,2421.50,2421.63,2419.42,2419.43,3146
12/05/2010,22:39:00,2419.25,2419.58,2419.14,2419.48,1966
12/05/2010,22:40:00,2419.68,2419.79,2419.53,2419.79,1753
12/05/2010,22:41:00,2419.82,2421.43,2419.82,2421.42,2890
12/05/2010,22:42:00,2421.50,2422.55,2421.50,2422.44,2192
12/05/2010,22:43:00,2421.83,2422.00,2421.18,2421.18,2552
12/05/2010,22:44:00,2421.06,2421.06,2420.71,2420.98,1561
12/05/2010,22:45:00,2421.46,2422.30,2421.46,2422.02,2956
12/05/2010,22:46:00,2422.23,2422.74,2422.19,2422.71,2113
12/05/2010,22:47:00,2422.72,2422.99,2422.54,2422.90,1689
12/05/2010,22:48:00,2422.86,2423.10,2422.72,2423.10,2144
12/05/2010,22:49:00,2423.07,2424.49,2423.07,2424.25,2881
12/05/2010,22:50:00,2424.24,2424.25,2423.73,2423.73,5665
12/05/2010,22:51:00,2423.73,2424.15,2423.24,2423.37,3294
12/05/2010,22:52:00,2423.37,2423.53,2423.06,2423.53,2839
12/05/2010,22:53:00,2423.65,2424.72,2423.65,2424.72,3749
12/05/2010,22:54:00,2424.82,2425.91,2424.82,2425.73,3499
12/05/2010,22:55:00,2425.77,2425.94,2425.29,2425.29,4300
12/05/2010,22:56:00,2425.22,2425.25,2424.90,2425.09,3782
12/05/2010,22:57:00,2425.02,2425.24,2424.09,2424.09,5419
12/05/2010,22:58:00,2424.39,2424.39,2423.91,2424.10,6848
12/05/2010,22:59:00,2424.08,2424.49,2423.99,2424.30,17805
12/05/2010,23:00:00,2425.02,2425.02,2425.02,2425.02,39008
13/05/2010,16:31:00,2416.65,2417.46,2416.32,2417.31,26255
13/05/2010,16:32:00,2417.84,2420.37,2417.84,2419.57,2109
13/05/2010,16:33:00,2418.69,2418.69,2416.03,2417.11,2209
13/05/2010,16:34:00,2417.33,2417.68,2414.02,2414.02,2152
13/05/2010,16:35:00,2414.60,2414.60,2413.65,2414.08,2131
13/05/2010,16:36:00,2414.22,2414.22,2411.09,2412.82,2906
13/05/2010,16:37:00,2413.02,2417.17,2412.81,2417.17,2689
13/05/2010,16:38:00,2417.22,2417.59,2415.07,2415.24,2570
13/05/2010,16:39:00,2414.68,2416.69,2414.65,2416.69,2077
13/05/2010,16:40:00,2415.85,2415.91,2414.14,2414.43,2232
13/05/2010,16:41:00,2414.61,2416.06,2414.10,2416.06,2271
13/05/2010,16:42:00,2416.19,2417.20,2416.19,2417.20,1803
13/05/2010,16:43:00,2417.34,2417.34,2414.63,2415.47,2208
13/05/2010,16:44:00,2415.52,2418.86,2415.52,2418.86,1932
13/05/2010,16:45:00,2419.23,2419.66,2418.34,2419.17,2047
13/05/2010,16:46:00,2419.20,2419.79,2418.06,2419.79,2151
13/05/2010,16:47:00,2420.43,2422.59,2420.43,2421.80,2496
13/05/2010,16:48:00,2422.42,2423.37,2422.42,2423.22,1910
13/05/2010,16:49:00,2423.19,2424.53,2423.19,2424.53,2073
13/05/2010,16:50:00,2424.90,2424.90,2423.51,2424.46,2274
13/05/2010,16:51:00,2424.96,2425.24,2424.32,2424.32,1638
13/05/2010,16:52:00,2424.40,2425.34,2424.40,2425.34,1562
13/05/2010,16:53:00,2426.55,2426.79,2426.07,2426.64,2470
13/05/2010,16:54:00,2426.39,2426.39,2425.09,2425.82,1902
13/05/2010,16:55:00,2425.73,2425.73,2424.01,2424.10,1980
13/05/2010,16:56:00,2424.18,2425.62,2424.13,2425.62,1593
13/05/2010,16:57:00,2424.52,2426.07,2424.52,2425.35,1846
13/05/2010,16:58:00,2425.36,2426.60,2425.36,2425.64,1429
13/05/2010,16:59:00,2425.36,2425.36,2423.26,2423.77,1953
13/05/2010,17:00:00,2423.38,2423.38,2422.24,2423.03,2079
13/05/2010,17:01:00,2424.03,2425.76,2424.03,2425.37,2237
13/05/2010,17:02:00,2425.69,2426.19,2425.37,2426.19,1485
13/05/2010,17:03:00,2426.24,2426.56,2425.47,2425.57,1831
13/05/2010,17:04:00,2425.66,2426.92,2425.45,2426.53,1797
13/05/2010,17:05:00,2426.69,2426.69,2423.06,2423.13,2698
13/05/2010,17:06:00,2422.60,2422.60,2420.27,2420.27,2325
13/05/2010,17:07:00,2420.42,2422.03,2420.42,2421.37,1417
13/05/2010,17:08:00,2421.55,2422.73,2421.55,2422.73,1717
13/05/2010,17:09:00,2422.93,2424.80,2422.93,2424.80,1545
13/05/2010,17:10:00,2424.50,2424.66,2422.96,2423.23,1669
13/05/2010,17:11:00,2423.09,2423.15,2422.45,2422.71,1193
13/05/2010,17:12:00,2423.24,2424.51,2423.24,2423.82,1745
13/05/2010,17:13:00,2423.81,2424.39,2423.81,2424.39,1242
13/05/2010,17:14:00,2424.44,2425.00,2424.44,2425.00,1294
13/05/2010,17:15:00,2425.44,2427.74,2425.44,2427.74,2404
13/05/2010,17:16:00,2428.02,2428.27,2426.81,2426.81,1577
13/05/2010,17:17:00,2426.75,2427.52,2426.75,2427.51,1236
13/05/2010,17:18:00,2427.50,2430.48,2427.50,2430.29,2408
13/05/2010,17:19:00,2430.25,2431.10,2430.01,2431.10,1467
13/05/2010,17:20:00,2431.27,2431.40,2430.33,2430.33,1536
13/05/2010,17:21:00,2430.20,2431.42,2430.20,2430.74,1873
13/05/2010,17:22:00,2430.64,2430.80,2430.56,2430.79,1092
13/05/2010,17:23:00,2430.70,2430.70,2429.69,2429.84,1223
13/05/2010,17:24:00,2430.18,2431.70,2430.18,2431.70,1701
13/05/2010,17:25:00,2431.57,2431.81,2431.06,2431.06,1287
13/05/2010,17:26:00,2431.13,2431.13,2428.41,2428.41,1465
13/05/2010,17:27:00,2428.44,2428.87,2428.19,2428.61,1456
13/05/2010,17:28:00,2428.94,2429.77,2428.91,2429.77,1416
13/05/2010,17:29:00,2429.88,2430.17,2429.41,2429.84,1177
13/05/2010,17:30:00,2429.45,2429.54,2428.49,2428.56,1471
13/05/2010,17:31:00,2428.62,2429.04,2428.38,2429.04,1240
13/05/2010,17:32:00,2429.11,2431.41,2429.11,2431.41,1998
13/05/2010,17:33:00,2431.53,2431.53,2430.15,2430.54,1899
13/05/2010,17:34:00,2430.55,2430.93,2430.55,2430.55,1548
13/05/2010,17:35:00,2430.08,2430.87,2430.05,2430.87,1485
13/05/2010,17:36:00,2431.23,2431.75,2431.23,2431.75,1666
13/05/2010,17:37:00,2431.83,2432.10,2431.68,2432.10,1187
13/05/2010,17:38:00,2432.16,2433.05,2432.16,2433.05,1525
13/05/2010,17:39:00,2433.12,2433.12,2432.34,2432.34,1170
13/05/2010,17:40:00,2432.33,2433.63,2432.33,2433.53,1488
13/05/2010,17:41:00,2433.56,2434.29,2433.56,2433.63,1436
13/05/2010,17:42:00,2433.63,2433.98,2433.61,2433.75,1272
13/05/2010,17:43:00,2433.70,2433.82,2433.21,2433.21,1387
13/05/2010,17:44:00,2433.08,2433.48,2432.81,2433.48,1251
13/05/2010,17:45:00,2433.38,2433.38,2432.56,2432.96,1395
13/05/2010,17:46:00,2433.01,2433.01,2432.39,2432.43,1059
13/05/2010,17:47:00,2432.63,2432.63,2431.96,2431.96,953
13/05/2010,17:48:00,2432.02,2432.12,2431.90,2431.92,891
13/05/2010,17:49:00,2431.88,2432.58,2431.74,2432.25,1274
13/05/2010,17:50:00,2432.22,2432.22,2431.22,2431.22,1350
13/05/2010,17:51:00,2431.11,2431.11,2430.23,2430.23,1285
13/05/2010,17:52:00,2430.19,2431.17,2430.15,2430.95,1277
13/05/2010,17:53:00,2430.86,2431.08,2430.40,2430.40,960
13/05/2010,17:54:00,2430.33,2430.41,2430.16,2430.30,1107
13/05/2010,17:55:00,2430.27,2430.27,2429.77,2429.77,722
13/05/2010,17:56:00,2429.69,2429.69,2428.60,2428.60,993
13/05/2010,17:57:00,2428.35,2428.35,2427.28,2427.32,1840
13/05/2010,17:58:00,2427.17,2427.17,2425.82,2425.82,1570
13/05/2010,17:59:00,2425.89,2426.52,2425.89,2426.06,1659
13/05/2010,18:00:00,2426.13,2426.13,2425.28,2425.28,898
13/05/2010,18:01:00,2424.13,2424.13,2422.32,2422.32,2382
13/05/2010,18:02:00,2422.71,2422.71,2421.50,2421.85,1995
13/05/2010,18:03:00,2421.72,2422.41,2421.58,2422.41,1335
13/05/2010,18:04:00,2422.49,2422.49,2421.57,2422.27,1373
13/05/2010,18:05:00,2422.51,2423.27,2422.51,2422.65,1351
13/05/2010,18:06:00,2422.54,2422.80,2422.52,2422.79,772
13/05/2010,18:07:00,2422.88,2423.92,2422.88,2423.91,1508
13/05/2010,18:08:00,2423.35,2423.52,2421.98,2421.98,1497
13/05/2010,18:09:00,2421.75,2422.28,2421.43,2422.25,1349
13/05/2010,18:10:00,2422.12,2423.20,2422.12,2422.85,996
13/05/2010,18:11:00,2422.86,2423.31,2422.85,2423.31,1012
13/05/2010,18:12:00,2423.26,2423.49,2423.12,2423.40,591
13/05/2010,18:13:00,2423.22,2423.38,2423.13,2423.25,666
13/05/2010,18:14:00,2423.33,2423.35,2423.04,2423.05,874
13/05/2010,18:15:00,2423.14,2423.19,2422.51,2422.51,793
13/05/2010,18:16:00,2422.54,2422.82,2422.50,2422.82,603
13/05/2010,18:17:00,2423.59,2423.91,2423.56,2423.91,1225
13/05/2010,18:18:00,2424.08,2424.66,2424.08,2424.43,1049
13/05/2010,18:19:00,2424.49,2424.49,2424.12,2424.19,721
13/05/2010,18:20:00,2424.17,2425.08,2424.09,2425.08,1046
13/05/2010,18:21:00,2425.57,2427.15,2425.57,2426.82,1836
13/05/2010,18:22:00,2426.55,2426.55,2426.09,2426.27,1125
13/05/2010,18:23:00,2426.50,2426.59,2426.24,2426.34,1283
13/05/2010,18:24:00,2426.31,2426.31,2425.13,2425.13,947
13/05/2010,18:25:00,2425.04,2425.48,2424.92,2425.36,884
13/05/2010,18:26:00,2425.32,2425.40,2425.31,2425.40,538
13/05/2010,18:27:00,2425.51,2425.57,2424.41,2424.43,829
13/05/2010,18:28:00,2424.44,2424.72,2424.44,2424.59,685
13/05/2010,18:29:00,2424.59,2424.59,2423.88,2423.88,851
13/05/2010,18:30:00,2423.82,2423.82,2421.93,2421.93,1391
13/05/2010,18:31:00,2420.96,2421.16,2420.78,2420.78,1878
13/05/2010,18:32:00,2420.65,2421.40,2420.64,2421.02,934
13/05/2010,18:33:00,2421.00,2421.51,2420.86,2421.49,847
13/05/2010,18:34:00,2421.45,2421.48,2421.13,2421.24,833
13/05/2010,18:35:00,2421.01,2421.04,2419.40,2419.40,1215
13/05/2010,18:36:00,2419.34,2419.34,2418.11,2418.11,995
13/05/2010,18:37:00,2417.99,2418.41,2417.47,2418.41,1481
13/05/2010,18:38:00,2418.65,2420.08,2418.65,2418.97,1424
13/05/2010,18:39:00,2418.97,2418.97,2417.97,2418.43,985
13/05/2010,18:40:00,2418.55,2418.55,2417.13,2417.31,1126
13/05/2010,18:41:00,2417.24,2417.39,2417.16,2417.24,688
13/05/2010,18:42:00,2417.26,2419.42,2417.22,2419.37,1434
13/05/2010,18:43:00,2419.41,2419.41,2418.44,2418.46,962
13/05/2010,18:44:00,2418.11,2418.64,2418.11,2418.30,1050
13/05/2010,18:45:00,2418.19,2418.63,2418.16,2418.60,828
13/05/2010,18:46:00,2418.62,2418.68,2418.54,2418.55,862
13/05/2010,18:47:00,2418.60,2419.06,2418.60,2418.80,524
13/05/2010,18:48:00,2418.81,2418.83,2418.73,2418.73,1136
13/05/2010,18:49:00,2418.76,2419.17,2418.76,2419.17,661
13/05/2010,18:50:00,2419.16,2419.16,2418.19,2418.22,1117
13/05/2010,18:51:00,2418.16,2418.42,2417.33,2417.33,1223
13/05/2010,18:52:00,2417.39,2417.39,2416.78,2416.78,1354
13/05/2010,18:53:00,2416.69,2416.69,2413.79,2413.79,1930
13/05/2010,18:54:00,2413.69,2413.76,2413.46,2413.76,1257
13/05/2010,18:55:00,2413.80,2414.20,2413.78,2413.99,926
13/05/2010,18:56:00,2413.93,2414.14,2413.93,2413.97,745
13/05/2010,18:57:00,2413.91,2413.91,2411.81,2411.81,1589
13/05/2010,18:58:00,2411.81,2413.15,2411.81,2413.15,1292
13/05/2010,18:59:00,2413.06,2413.06,2412.30,2412.30,1054
13/05/2010,19:00:00,2412.05,2412.49,2411.96,2412.00,1211
13/05/2010,19:01:00,2411.96,2411.98,2411.72,2411.90,1301
13/05/2010,19:02:00,2411.88,2413.05,2411.88,2412.69,1187
13/05/2010,19:03:00,2412.66,2413.14,2412.66,2413.05,1200
13/05/2010,19:04:00,2413.15,2414.17,2413.15,2414.15,923
13/05/2010,19:05:00,2414.05,2414.05,2413.07,2413.96,1355
13/05/2010,19:06:00,2413.95,2414.61,2413.93,2414.61,629
13/05/2010,19:07:00,2414.62,2415.04,2414.61,2415.01,718
13/05/2010,19:08:00,2415.05,2415.33,2414.95,2414.95,693
13/05/2010,19:09:00,2415.10,2415.29,2414.85,2414.91,851
13/05/2010,19:10:00,2414.90,2415.41,2414.88,2415.41,888
13/05/2010,19:11:00,2415.14,2415.64,2415.06,2415.26,1060
13/05/2010,19:12:00,2415.04,2415.23,2415.04,2415.18,784
13/05/2010,19:13:00,2415.19,2415.26,2415.09,2415.23,853
13/05/2010,19:14:00,2415.22,2415.22,2414.31,2414.31,914
13/05/2010,19:15:00,2414.32,2414.47,2413.59,2413.59,1015
13/05/2010,19:16:00,2413.68,2414.06,2413.68,2414.05,818
13/05/2010,19:17:00,2413.57,2413.57,2411.55,2411.55,1510
13/05/2010,19:18:00,2410.98,2411.34,2410.91,2411.25,1299
13/05/2010,19:19:00,2411.24,2411.87,2411.21,2411.87,1145
13/05/2010,19:20:00,2411.49,2411.72,2411.31,2411.57,919
13/05/2010,19:21:00,2411.60,2411.85,2411.38,2411.38,868
13/05/2010,19:22:00,2411.18,2411.59,2411.15,2411.58,1086
13/05/2010,19:23:00,2411.58,2411.62,2411.28,2411.48,1223
13/05/2010,19:24:00,2411.89,2412.47,2411.89,2412.47,1015
13/05/2010,19:25:00,2412.40,2412.61,2412.27,2412.27,798
13/05/2010,19:26:00,2412.24,2412.51,2411.61,2411.62,893
13/05/2010,19:27:00,2411.65,2411.74,2411.57,2411.57,641
13/05/2010,19:28:00,2411.70,2411.86,2411.59,2411.86,674
13/05/2010,19:29:00,2412.12,2412.24,2411.72,2411.94,951
13/05/2010,19:30:00,2411.95,2413.34,2411.95,2413.34,1363
13/05/2010,19:31:00,2413.31,2413.51,2413.28,2413.32,687
13/05/2010,19:32:00,2413.25,2413.28,2412.84,2412.90,709
13/05/2010,19:33:00,2412.83,2412.94,2412.46,2412.94,712
13/05/2010,19:34:00,2412.98,2413.12,2412.98,2413.02,589
13/05/2010,19:35:00,2412.99,2414.02,2412.99,2414.02,817
13/05/2010,19:36:00,2414.02,2414.06,2413.53,2413.62,491
13/05/2010,19:37:00,2413.60,2413.60,2413.01,2413.03,533
13/05/2010,19:38:00,2412.85,2412.85,2412.69,2412.69,483
13/05/2010,19:39:00,2412.67,2412.67,2412.21,2412.38,801
13/05/2010,19:40:00,2412.32,2412.46,2412.27,2412.36,530
13/05/2010,19:41:00,2412.40,2413.21,2412.32,2413.14,926
13/05/2010,19:42:00,2413.12,2413.81,2413.12,2413.81,703
13/05/2010,19:43:00,2413.97,2413.97,2413.80,2413.90,545
13/05/2010,19:44:00,2413.87,2414.32,2413.85,2414.29,665
13/05/2010,19:45:00,2414.33,2415.03,2414.33,2414.88,1090
13/05/2010,19:46:00,2414.83,2415.00,2414.83,2414.99,560
13/05/2010,19:47:00,2415.00,2415.11,2414.81,2415.11,527
13/05/2010,19:48:00,2415.12,2415.31,2414.86,2414.86,731
13/05/2010,19:49:00,2414.70,2414.70,2413.37,2413.37,881
13/05/2010,19:50:00,2413.28,2413.28,2412.46,2412.59,1003
13/05/2010,19:51:00,2412.58,2412.69,2412.58,2412.67,438
13/05/2010,19:52:00,2412.57,2413.00,2412.52,2412.84,954
13/05/2010,19:53:00,2412.77,2413.04,2412.32,2413.04,743
13/05/2010,19:54:00,2413.03,2413.39,2412.99,2413.38,397
13/05/2010,19:55:00,2413.35,2413.40,2413.00,2413.33,667
13/05/2010,19:56:00,2413.30,2414.17,2413.30,2414.17,648
13/05/2010,19:57:00,2414.14,2414.14,2413.99,2413.99,423
13/05/2010,19:58:00,2413.94,2414.15,2413.79,2414.15,493
13/05/2010,19:59:00,2413.82,2413.82,2413.28,2413.28,604
13/05/2010,20:00:00,2413.23,2413.27,2412.47,2412.47,828
13/05/2010,20:01:00,2412.52,2412.52,2411.70,2412.28,864
13/05/2010,20:02:00,2412.30,2412.30,2411.87,2412.08,660
13/05/2010,20:03:00,2412.14,2412.25,2411.95,2412.05,579
13/05/2010,20:04:00,2412.42,2412.80,2412.32,2412.52,651
13/05/2010,20:05:00,2412.59,2412.69,2412.58,2412.67,389
13/05/2010,20:06:00,2412.65,2412.69,2412.55,2412.55,457
13/05/2010,20:07:00,2412.26,2412.26,2411.99,2412.09,670
13/05/2010,20:08:00,2412.09,2412.97,2411.96,2412.95,1007
13/05/2010,20:09:00,2412.94,2412.95,2412.47,2412.57,492
13/05/2010,20:10:00,2412.61,2412.61,2411.90,2412.39,781
13/05/2010,20:11:00,2412.45,2412.67,2412.29,2412.67,498
13/05/2010,20:12:00,2412.78,2414.72,2412.78,2414.72,1195
13/05/2010,20:13:00,2414.77,2416.08,2414.77,2415.57,1262
13/05/2010,20:14:00,2415.60,2416.32,2415.58,2415.59,1118
13/05/2010,20:15:00,2415.56,2417.17,2415.56,2417.17,706
13/05/2010,20:16:00,2417.22,2417.44,2416.41,2417.44,1136
13/05/2010,20:17:00,2417.60,2418.51,2417.37,2418.51,1016
13/05/2010,20:18:00,2418.73,2419.35,2418.73,2418.97,974
13/05/2010,20:19:00,2419.13,2419.47,2418.68,2418.68,771
13/05/2010,20:20:00,2419.33,2419.36,2418.99,2419.15,1402
13/05/2010,20:21:00,2419.13,2419.18,2417.86,2417.86,822
13/05/2010,20:22:00,2417.87,2417.99,2417.66,2417.68,522
13/05/2010,20:23:00,2417.57,2418.14,2417.24,2418.14,741
13/05/2010,20:24:00,2417.85,2417.85,2416.99,2416.99,694
13/05/2010,20:25:00,2416.96,2417.53,2416.88,2417.53,575
13/05/2010,20:26:00,2417.46,2417.46,2417.20,2417.28,405
13/05/2010,20:27:00,2417.32,2417.33,2416.99,2417.14,492
13/05/2010,20:28:00,2417.21,2417.38,2417.21,2417.27,454
13/05/2010,20:29:00,2417.29,2417.92,2417.29,2417.63,724
13/05/2010,20:30:00,2417.65,2418.06,2417.65,2418.06,760
13/05/2010,20:31:00,2418.15,2419.92,2418.15,2419.92,1414
13/05/2010,20:32:00,2419.91,2420.60,2419.91,2420.60,898
13/05/2010,20:33:00,2420.66,2420.83,2420.33,2420.33,786
13/05/2010,20:34:00,2420.29,2420.42,2420.20,2420.30,750
13/05/2010,20:35:00,2420.28,2420.31,2420.12,2420.13,499
13/05/2010,20:36:00,2420.13,2421.08,2420.13,2421.08,991
13/05/2010,20:37:00,2421.02,2421.07,2420.36,2420.36,843
13/05/2010,20:38:00,2420.39,2420.40,2418.55,2418.55,1183
13/05/2010,20:39:00,2418.55,2418.55,2418.27,2418.53,638
13/05/2010,20:40:00,2418.58,2418.95,2418.14,2418.37,923
13/05/2010,20:41:00,2418.34,2418.49,2418.33,2418.39,378
13/05/2010,20:42:00,2418.47,2419.36,2417.65,2417.65,1319
13/05/2010,20:43:00,2417.45,2417.45,2415.53,2415.53,1532
13/05/2010,20:44:00,2415.52,2416.02,2415.44,2416.02,695
13/05/2010,20:45:00,2415.98,2416.59,2415.92,2416.59,592
13/05/2010,20:46:00,2416.56,2416.56,2415.99,2415.99,720
13/05/2010,20:47:00,2415.98,2415.98,2415.81,2415.85,421
13/05/2010,20:48:00,2415.98,2416.50,2415.98,2416.35,845
13/05/2010,20:49:00,2416.33,2416.54,2416.18,2416.50,591
13/05/2010,20:50:00,2416.62,2417.02,2416.04,2416.10,1589
13/05/2010,20:51:00,2416.10,2416.10,2415.88,2415.88,412
13/05/2010,20:52:00,2415.84,2416.72,2415.27,2416.72,1196
13/05/2010,20:53:00,2416.31,2416.31,2416.01,2416.01,867
13/05/2010,20:54:00,2415.93,2416.15,2415.90,2416.07,403
13/05/2010,20:55:00,2415.94,2415.94,2415.59,2415.61,458
13/05/2010,20:56:00,2415.61,2415.96,2415.61,2415.96,501
13/05/2010,20:57:00,2415.96,2416.06,2415.90,2415.95,460
13/05/2010,20:58:00,2415.93,2415.94,2415.82,2415.93,676
13/05/2010,20:59:00,2415.96,2415.96,2415.62,2415.62,745
13/05/2010,21:00:00,2415.57,2415.63,2415.54,2415.63,690
13/05/2010,21:01:00,2415.65,2417.10,2415.65,2417.10,1207
13/05/2010,21:02:00,2417.17,2417.49,2417.06,2417.43,880
13/05/2010,21:03:00,2417.47,2417.47,2417.25,2417.40,859
13/05/2010,21:04:00,2417.35,2417.48,2416.73,2417.12,1276
13/05/2010,21:05:00,2417.12,2417.62,2417.12,2417.61,595
13/05/2010,21:06:00,2417.63,2418.86,2417.63,2418.86,834
13/05/2010,21:07:00,2419.15,2419.41,2419.15,2419.35,924
13/05/2010,21:08:00,2419.34,2419.34,2418.89,2418.93,638
13/05/2010,21:09:00,2418.91,2418.91,2418.38,2418.38,631
13/05/2010,21:10:00,2418.40,2418.40,2418.16,2418.35,547
13/05/2010,21:11:00,2418.37,2418.40,2418.27,2418.27,566
13/05/2010,21:12:00,2419.03,2419.45,2419.03,2419.10,1079
13/05/2010,21:13:00,2419.07,2419.20,2419.07,2419.08,713
13/05/2010,21:14:00,2419.11,2419.20,2418.79,2418.87,584
13/05/2010,21:15:00,2418.88,2419.06,2418.88,2419.06,479
13/05/2010,21:16:00,2419.16,2419.16,2418.53,2418.62,822
13/05/2010,21:17:00,2418.65,2419.22,2418.64,2419.06,720
13/05/2010,21:18:00,2418.61,2418.86,2418.41,2418.73,738
13/05/2010,21:19:00,2418.73,2419.06,2418.73,2419.06,472
13/05/2010,21:20:00,2419.08,2419.20,2418.69,2418.69,820
13/05/2010,21:21:00,2418.37,2418.37,2417.27,2417.27,1644
13/05/2010,21:22:00,2417.24,2417.48,2417.07,2417.46,697
13/05/2010,21:23:00,2417.43,2417.60,2417.36,2417.60,473
13/05/2010,21:24:00,2417.53,2417.54,2417.33,2417.33,646
13/05/2010,21:25:00,2417.33,2417.42,2417.26,2417.37,489
13/05/2010,21:26:00,2417.43,2417.46,2416.93,2417.26,741
13/05/2010,21:27:00,2417.23,2417.71,2417.04,2417.43,834
13/05/2010,21:28:00,2417.46,2417.46,2415.85,2415.85,1089
13/05/2010,21:29:00,2415.81,2415.98,2415.80,2415.84,652
13/05/2010,21:30:00,2415.86,2416.41,2415.81,2416.24,901
13/05/2010,21:31:00,2416.03,2416.03,2414.79,2414.79,1098
13/05/2010,21:32:00,2414.57,2414.77,2414.33,2414.73,1051
13/05/2010,21:33:00,2414.80,2415.00,2414.60,2414.60,822
13/05/2010,21:34:00,2414.56,2414.84,2414.56,2414.84,616
13/05/2010,21:35:00,2414.88,2414.88,2413.95,2413.95,1122
13/05/2010,21:36:00,2414.07,2414.54,2414.07,2414.53,658
13/05/2010,21:37:00,2414.51,2414.74,2414.51,2414.74,499
13/05/2010,21:38:00,2414.82,2415.75,2414.82,2415.75,829
13/05/2010,21:39:00,2416.13,2416.78,2416.13,2416.66,1111
13/05/2010,21:40:00,2416.69,2416.69,2415.74,2415.91,979
13/05/2010,21:41:00,2415.96,2416.02,2415.32,2415.66,789
13/05/2010,21:42:00,2415.60,2415.60,2415.56,2415.56,129
13/05/2010,21:43:00,2415.56,2415.56,2415.56,2415.56,0
13/05/2010,21:44:00,2415.56,2415.56,2415.56,2415.56,0
13/05/2010,21:45:00,2415.56,2415.56,2415.56,2415.56,0
13/05/2010,21:46:00,2415.56,2415.56,2415.56,2415.56,0
13/05/2010,21:47:00,2412.71,2413.01,2412.70,2412.70,4941
13/05/2010,21:48:00,2412.37,2412.37,2411.73,2412.01,1014
13/05/2010,21:49:00,2411.95,2411.95,2411.66,2411.66,667
13/05/2010,21:50:00,2411.66,2411.70,2410.70,2410.70,1013
13/05/2010,21:51:00,2410.51,2410.51,2408.74,2408.74,1638
13/05/2010,21:52:00,2408.66,2409.31,2408.66,2409.20,989
13/05/2010,21:53:00,2409.27,2409.97,2409.20,2409.79,1114
13/05/2010,21:54:00,2409.77,2409.77,2409.25,2409.25,962
13/05/2010,21:55:00,2409.19,2409.19,2407.90,2407.90,1157
13/05/2010,21:56:00,2407.74,2407.76,2407.53,2407.58,1093
13/05/2010,21:57:00,2407.68,2407.76,2407.40,2407.46,975
13/05/2010,21:58:00,2407.46,2408.19,2407.43,2408.19,1423
13/05/2010,21:59:00,2408.29,2408.29,2407.77,2407.78,800
13/05/2010,22:00:00,2408.22,2408.40,2408.10,2408.40,1217
13/05/2010,22:01:00,2408.55,2410.75,2408.55,2410.75,2127
13/05/2010,22:02:00,2410.77,2411.17,2410.64,2411.17,987
13/05/2010,22:03:00,2411.08,2411.11,2410.82,2410.94,871
13/05/2010,22:04:00,2410.84,2410.84,2410.07,2410.07,918
13/05/2010,22:05:00,2410.16,2410.16,2408.71,2409.54,1789
13/05/2010,22:06:00,2409.55,2409.64,2408.91,2408.97,1062
13/05/2010,22:07:00,2408.94,2409.08,2408.88,2409.04,865
13/05/2010,22:08:00,2409.02,2409.02,2407.65,2407.65,1372
13/05/2010,22:09:00,2407.01,2407.22,2406.80,2406.80,1605
13/05/2010,22:10:00,2406.76,2407.07,2406.76,2406.87,1127
13/05/2010,22:11:00,2406.73,2406.74,2405.66,2405.94,2345
13/05/2010,22:12:00,2405.93,2405.93,2403.22,2403.22,2608
13/05/2010,22:13:00,2403.14,2403.53,2402.39,2402.39,1443
13/05/2010,22:14:00,2402.16,2402.18,2399.95,2399.98,3239
13/05/2010,22:15:00,2399.88,2399.88,2398.18,2398.18,2588
13/05/2010,22:16:00,2398.52,2399.21,2397.63,2397.63,2622
13/05/2010,22:17:00,2396.43,2396.43,2394.93,2395.10,2784
13/05/2010,22:18:00,2395.11,2396.23,2394.36,2395.84,2284
13/05/2010,22:19:00,2395.63,2395.66,2395.04,2395.66,1789
13/05/2010,22:20:00,2395.39,2396.72,2395.30,2396.72,1988
13/05/2010,22:21:00,2396.63,2396.63,2395.68,2395.97,1671
13/05/2010,22:22:00,2396.21,2397.32,2396.21,2397.32,1808
13/05/2010,22:23:00,2397.49,2398.23,2397.49,2398.23,1597
13/05/2010,22:24:00,2398.18,2398.25,2397.77,2398.07,1515
13/05/2010,22:25:00,2398.01,2399.01,2398.01,2399.01,1339
13/05/2010,22:26:00,2399.12,2400.28,2399.12,2399.99,1710
13/05/2010,22:27:00,2399.87,2399.90,2397.27,2397.27,1968
13/05/2010,22:28:00,2397.06,2397.16,2396.69,2396.86,1467
13/05/2010,22:29:00,2396.71,2396.71,2396.29,2396.29,1036
13/05/2010,22:30:00,2396.25,2396.52,2395.33,2396.52,2371
13/05/2010,22:31:00,2397.04,2397.96,2396.64,2397.96,2421
13/05/2010,22:32:00,2398.11,2398.11,2396.33,2396.61,1957
13/05/2010,22:33:00,2396.89,2397.12,2396.52,2396.52,2040
13/05/2010,22:34:00,2396.42,2396.42,2395.01,2395.19,1859
13/05/2010,22:35:00,2395.48,2396.69,2395.44,2396.69,2110
13/05/2010,22:36:00,2397.21,2397.34,2395.66,2395.66,1920
13/05/2010,22:37:00,2394.55,2394.55,2391.86,2391.86,3371
13/05/2010,22:38:00,2391.98,2392.48,2391.57,2391.57,2197
13/05/2010,22:39:00,2391.54,2391.54,2390.46,2391.49,2979
13/05/2010,22:40:00,2391.59,2391.67,2389.33,2389.48,3036
13/05/2010,22:41:00,2389.48,2389.48,2387.62,2387.79,3029
13/05/2010,22:42:00,2388.64,2390.18,2388.64,2390.18,2888
13/05/2010,22:43:00,2390.35,2392.06,2390.33,2391.91,2538
13/05/2010,22:44:00,2391.97,2392.43,2391.97,2392.02,2522
13/05/2010,22:45:00,2392.63,2396.39,2392.63,2395.38,4614
13/05/2010,22:46:00,2395.00,2397.47,2394.88,2396.95,3179
13/05/2010,22:47:00,2396.76,2396.76,2396.07,2396.53,2638
13/05/2010,22:48:00,2396.51,2397.21,2396.24,2397.19,2474
13/05/2010,22:49:00,2397.11,2397.38,2396.67,2396.97,2510
13/05/2010,22:50:00,2397.63,2398.45,2397.63,2398.22,5889
13/05/2010,22:51:00,2398.27,2400.44,2398.27,2400.44,3821
13/05/2010,22:52:00,2400.47,2401.49,2400.37,2401.11,3602
13/05/2010,22:53:00,2401.02,2401.51,2399.32,2399.32,3668
13/05/2010,22:54:00,2398.74,2398.86,2398.35,2398.53,3480
13/05/2010,22:55:00,2398.50,2398.50,2397.20,2397.27,3772
13/05/2010,22:56:00,2397.05,2397.38,2395.97,2395.97,4341
13/05/2010,22:57:00,2395.75,2395.75,2394.66,2394.94,5985
13/05/2010,22:58:00,2394.71,2394.71,2394.18,2394.69,5759
13/05/2010,22:59:00,2395.03,2395.06,2392.89,2392.89,11339
13/05/2010,23:00:00,2393.57,2394.36,2393.57,2394.36,50912
14/05/2010,16:31:00,2374.07,2374.34,2371.13,2371.23,26412
14/05/2010,16:32:00,2371.31,2372.55,2371.31,2372.55,2701
14/05/2010,16:33:00,2372.73,2373.51,2372.73,2373.15,2001
14/05/2010,16:34:00,2372.88,2372.88,2371.88,2371.90,1668
14/05/2010,16:35:00,2371.24,2371.24,2365.26,2365.45,3705
14/05/2010,16:36:00,2367.24,2367.24,2365.85,2365.85,3554
14/05/2010,16:37:00,2365.81,2365.81,2362.61,2362.63,3103
14/05/2010,16:38:00,2362.46,2364.77,2362.46,2364.24,2507
14/05/2010,16:39:00,2364.17,2364.25,2362.69,2362.69,1842
14/05/2010,16:40:00,2362.39,2362.39,2359.28,2359.28,2964
14/05/2010,16:41:00,2358.99,2359.03,2354.83,2354.83,3407
14/05/2010,16:42:00,2354.51,2354.51,2350.52,2353.56,3940
14/05/2010,16:43:00,2352.55,2354.77,2352.43,2354.77,3804
14/05/2010,16:44:00,2354.61,2356.77,2354.46,2355.98,2429
14/05/2010,16:45:00,2356.13,2357.08,2356.13,2356.61,2170
14/05/2010,16:46:00,2356.83,2357.79,2355.83,2355.83,2335
14/05/2010,16:47:00,2356.11,2356.11,2352.85,2352.85,2132
14/05/2010,16:48:00,2352.38,2353.15,2352.15,2352.67,2080
14/05/2010,16:49:00,2352.37,2352.37,2350.68,2351.08,1932
14/05/2010,16:50:00,2351.01,2351.01,2348.61,2348.61,2445
14/05/2010,16:51:00,2348.67,2352.15,2348.44,2352.07,2341
14/05/2010,16:52:00,2352.07,2354.44,2351.32,2351.79,2573
14/05/2010,16:53:00,2351.74,2353.58,2351.37,2351.49,2228
14/05/2010,16:54:00,2351.57,2351.62,2349.42,2349.42,1694
14/05/2010,16:55:00,2349.28,2350.17,2348.12,2348.12,1982
14/05/2010,16:56:00,2348.44,2348.98,2347.58,2347.69,1916
14/05/2010,16:57:00,2347.66,2349.22,2347.58,2349.22,1982
14/05/2010,16:58:00,2348.97,2350.24,2348.96,2350.24,1710
14/05/2010,16:59:00,2350.47,2350.47,2346.77,2347.13,2220
14/05/2010,17:00:00,2347.19,2347.19,2344.08,2345.96,3001
14/05/2010,17:01:00,2345.06,2345.06,2341.76,2341.97,2568
14/05/2010,17:02:00,2342.07,2342.07,2341.19,2342.04,2291
14/05/2010,17:03:00,2342.90,2343.05,2341.60,2341.60,2410
14/05/2010,17:04:00,2341.49,2342.66,2340.68,2342.24,2195
14/05/2010,17:05:00,2342.73,2346.73,2342.73,2346.73,2231
14/05/2010,17:06:00,2346.87,2346.87,2343.52,2343.52,1874
14/05/2010,17:07:00,2342.93,2344.32,2342.93,2343.10,2070
14/05/2010,17:08:00,2342.88,2345.12,2342.88,2344.99,1963
14/05/2010,17:09:00,2344.91,2347.10,2344.54,2347.10,2041
14/05/2010,17:10:00,2347.35,2348.16,2347.03,2348.14,1896
14/05/2010,17:11:00,2348.45,2349.75,2348.45,2349.75,1952
14/05/2010,17:12:00,2349.72,2350.61,2349.37,2350.49,1757
14/05/2010,17:13:00,2350.57,2350.77,2350.23,2350.65,1269
14/05/2010,17:14:00,2350.66,2353.12,2350.49,2353.12,1680
14/05/2010,17:15:00,2352.86,2354.10,2352.86,2354.10,1903
14/05/2010,17:16:00,2354.05,2355.55,2353.71,2353.71,2015
14/05/2010,17:17:00,2353.61,2353.61,2352.48,2352.92,1268
14/05/2010,17:18:00,2352.43,2352.52,2350.75,2350.77,2051
14/05/2010,17:19:00,2350.69,2350.91,2350.31,2350.42,1253
14/05/2010,17:20:00,2350.20,2351.82,2349.19,2351.82,1755
14/05/2010,17:21:00,2352.00,2353.32,2351.19,2353.32,1610
14/05/2010,17:22:00,2353.36,2353.36,2352.32,2352.98,1503
14/05/2010,17:23:00,2352.95,2354.54,2352.95,2354.54,1074
14/05/2010,17:24:00,2354.80,2357.33,2354.80,2357.33,1684
14/05/2010,17:25:00,2357.62,2358.24,2355.20,2355.98,2349
14/05/2010,17:26:00,2355.76,2355.83,2355.05,2355.05,1244
14/05/2010,17:27:00,2354.83,2354.96,2353.97,2354.33,1394
14/05/2010,17:28:00,2354.31,2354.37,2352.24,2352.63,1556
14/05/2010,17:29:00,2352.35,2353.31,2351.53,2353.31,1562
14/05/2010,17:30:00,2353.32,2354.46,2353.23,2353.78,1449
14/05/2010,17:31:00,2353.88,2355.03,2353.66,2355.03,1452
14/05/2010,17:32:00,2355.12,2355.12,2353.33,2353.73,1469
14/05/2010,17:33:00,2353.77,2354.05,2353.02,2353.37,1751
14/05/2010,17:34:00,2353.35,2353.43,2350.71,2350.71,1702
14/05/2010,17:35:00,2350.68,2351.43,2350.68,2351.33,1079
14/05/2010,17:36:00,2350.95,2351.70,2350.80,2351.70,1241
14/05/2010,17:37:00,2351.29,2351.59,2351.16,2351.59,1221
14/05/2010,17:38:00,2351.56,2351.56,2348.78,2348.78,1638
14/05/2010,17:39:00,2348.69,2349.54,2348.65,2349.23,2073
14/05/2010,17:40:00,2349.27,2349.33,2349.04,2349.26,1224
14/05/2010,17:41:00,2349.28,2349.28,2346.75,2346.75,2296
14/05/2010,17:42:00,2346.75,2348.28,2346.72,2348.28,1783
14/05/2010,17:43:00,2349.00,2350.98,2349.00,2350.98,2063
14/05/2010,17:44:00,2351.13,2351.23,2350.08,2350.08,1500
14/05/2010,17:45:00,2350.05,2350.05,2348.06,2348.06,1398
14/05/2010,17:46:00,2348.42,2350.39,2348.42,2348.75,1806
14/05/2010,17:47:00,2348.26,2349.73,2348.18,2349.40,2186
14/05/2010,17:48:00,2349.81,2349.90,2349.21,2349.21,1396
14/05/2010,17:49:00,2349.24,2351.05,2349.17,2351.05,1227
14/05/2010,17:50:00,2351.16,2351.34,2351.10,2351.30,1061
14/05/2010,17:51:00,2351.33,2351.33,2349.54,2350.06,1767
14/05/2010,17:52:00,2350.14,2351.34,2350.14,2351.34,1488
14/05/2010,17:53:00,2351.45,2351.84,2351.45,2351.84,1320
14/05/2010,17:54:00,2352.40,2353.12,2352.40,2353.12,1706
14/05/2010,17:55:00,2353.13,2353.28,2352.58,2352.58,1024
14/05/2010,17:56:00,2352.33,2352.33,2351.06,2351.51,1348
14/05/2010,17:57:00,2351.16,2351.16,2349.40,2349.40,1388
14/05/2010,17:58:00,2349.44,2350.30,2349.38,2350.13,1406
14/05/2010,17:59:00,2350.14,2351.10,2350.13,2350.43,1103
14/05/2010,18:00:00,2350.46,2350.46,2348.67,2349.36,1655
14/05/2010,18:01:00,2349.28,2349.28,2348.78,2349.04,1030
14/05/2010,18:02:00,2349.01,2349.18,2346.76,2346.76,1668
14/05/2010,18:03:00,2346.29,2346.36,2344.54,2344.54,1595
14/05/2010,18:04:00,2344.78,2345.65,2344.78,2345.39,1431
14/05/2010,18:05:00,2345.44,2345.44,2344.79,2344.97,978
14/05/2010,18:06:00,2345.11,2345.15,2342.90,2342.90,1669
14/05/2010,18:07:00,2341.95,2342.72,2340.83,2342.71,3473
14/05/2010,18:08:00,2342.71,2342.85,2342.00,2342.69,1504
14/05/2010,18:09:00,2342.59,2342.59,2341.13,2341.78,1674
14/05/2010,18:10:00,2341.34,2341.34,2337.49,2337.49,2054
14/05/2010,18:11:00,2337.81,2338.26,2337.11,2338.26,1777
14/05/2010,18:12:00,2338.74,2340.23,2338.72,2340.23,1701
14/05/2010,18:13:00,2340.21,2340.21,2339.36,2340.13,1334
14/05/2010,18:14:00,2340.07,2342.04,2340.03,2341.82,1666
14/05/2010,18:15:00,2341.81,2342.02,2340.77,2340.77,1055
14/05/2010,18:16:00,2340.75,2340.75,2339.47,2339.63,1219
14/05/2010,18:17:00,2339.90,2340.63,2339.38,2339.38,1629
14/05/2010,18:18:00,2339.29,2339.30,2337.35,2337.46,2102
14/05/2010,18:19:00,2337.43,2337.50,2335.27,2335.27,1455
14/05/2010,18:20:00,2334.98,2335.08,2333.37,2333.37,2027
14/05/2010,18:21:00,2333.57,2333.57,2332.38,2333.14,2308
14/05/2010,18:22:00,2333.69,2333.84,2330.55,2330.55,2460
14/05/2010,18:23:00,2330.04,2331.26,2328.97,2331.16,3095
14/05/2010,18:24:00,2331.55,2333.53,2331.55,2332.91,1953
14/05/2010,18:25:00,2333.06,2336.52,2332.71,2336.52,2404
14/05/2010,18:26:00,2336.36,2337.87,2336.36,2337.16,1820
14/05/2010,18:27:00,2336.96,2336.96,2335.51,2335.51,1453
14/05/2010,18:28:00,2335.37,2335.37,2334.07,2334.95,1903
14/05/2010,18:29:00,2335.05,2335.27,2334.42,2334.42,1218
14/05/2010,18:30:00,2334.42,2335.74,2333.71,2335.74,1623
14/05/2010,18:31:00,2335.96,2336.59,2335.80,2336.37,1382
14/05/2010,18:32:00,2336.62,2337.75,2336.62,2336.64,1505
14/05/2010,18:33:00,2336.29,2336.76,2335.88,2336.76,1979
14/05/2010,18:34:00,2336.92,2336.92,2336.70,2336.90,763
14/05/2010,18:35:00,2336.98,2336.98,2336.57,2336.76,1064
14/05/2010,18:36:00,2336.82,2336.92,2335.90,2336.11,1350
14/05/2010,18:37:00,2336.34,2337.00,2336.09,2336.28,1173
14/05/2010,18:38:00,2336.45,2336.50,2335.60,2335.62,1144
14/05/2010,18:39:00,2335.68,2335.68,2335.47,2335.47,871
14/05/2010,18:40:00,2335.47,2335.47,2334.26,2334.26,991
14/05/2010,18:41:00,2334.05,2334.05,2333.22,2333.83,1574
14/05/2010,18:42:00,2333.78,2334.39,2333.61,2333.87,1207
14/05/2010,18:43:00,2333.84,2333.84,2333.11,2333.21,1191
14/05/2010,18:44:00,2333.37,2334.47,2333.37,2334.47,960
14/05/2010,18:45:00,2335.17,2335.68,2335.15,2335.55,1175
14/05/2010,18:46:00,2335.54,2335.54,2334.00,2334.00,1020
14/05/2010,18:47:00,2333.98,2333.98,2332.81,2332.87,1330
14/05/2010,18:48:00,2332.85,2333.27,2332.80,2333.11,843
14/05/2010,18:49:00,2333.26,2333.45,2333.03,2333.03,1023
14/05/2010,18:50:00,2333.09,2333.09,2332.12,2332.12,1359
14/05/2010,18:51:00,2331.82,2331.82,2329.92,2330.51,2316
14/05/2010,18:52:00,2329.87,2330.29,2329.83,2329.88,1075
14/05/2010,18:53:00,2329.64,2331.03,2329.64,2330.92,1241
14/05/2010,18:54:00,2330.83,2331.25,2330.83,2331.24,723
14/05/2010,18:55:00,2331.04,2331.91,2330.90,2331.91,1454
14/05/2010,18:56:00,2331.90,2331.91,2330.66,2330.66,1400
14/05/2010,18:57:00,2330.42,2330.68,2329.42,2329.42,1031
14/05/2010,18:58:00,2329.41,2330.16,2329.39,2329.84,1426
14/05/2010,18:59:00,2330.64,2330.68,2330.49,2330.59,701
14/05/2010,19:00:00,2330.52,2331.33,2330.52,2330.99,1328
14/05/2010,19:01:00,2331.34,2331.36,2330.02,2330.02,1170
14/05/2010,19:02:00,2330.06,2330.09,2329.33,2329.80,811
14/05/2010,19:03:00,2329.83,2329.85,2329.33,2329.33,814
14/05/2010,19:04:00,2329.31,2329.31,2328.64,2329.29,1084
14/05/2010,19:05:00,2329.32,2330.25,2329.32,2329.92,1039
14/05/2010,19:06:00,2330.00,2330.00,2328.61,2328.61,1201
14/05/2010,19:07:00,2328.61,2328.61,2325.30,2325.30,2649
14/05/2010,19:08:00,2324.27,2324.81,2323.63,2323.80,2733
14/05/2010,19:09:00,2324.09,2326.16,2324.07,2326.16,1603
14/05/2010,19:10:00,2325.73,2327.06,2325.63,2327.06,1299
14/05/2010,19:11:00,2327.01,2327.52,2326.75,2327.42,780
14/05/2010,19:12:00,2327.63,2328.04,2327.49,2328.02,918
14/05/2010,19:13:00,2328.12,2328.27,2327.32,2327.32,1059
14/05/2010,19:14:00,2327.33,2327.33,2326.56,2326.56,875
14/05/2010,19:15:00,2326.57,2326.93,2325.78,2326.93,1175
14/05/2010,19:16:00,2326.92,2326.92,2326.00,2326.47,839
14/05/2010,19:17:00,2326.54,2326.68,2325.88,2326.46,1131
14/05/2010,19:18:00,2326.47,2327.90,2326.47,2327.90,889
14/05/2010,19:19:00,2327.98,2329.38,2327.98,2329.32,1013
14/05/2010,19:20:00,2329.35,2329.35,2328.81,2328.86,906
14/05/2010,19:21:00,2328.85,2328.94,2327.86,2327.97,1072
14/05/2010,19:22:00,2327.98,2328.33,2326.78,2328.33,1577
14/05/2010,19:23:00,2328.34,2330.16,2328.34,2330.16,1061
14/05/2010,19:24:00,2330.31,2332.45,2330.31,2332.45,1239
14/05/2010,19:25:00,2332.54,2332.83,2332.47,2332.83,1466
14/05/2010,19:26:00,2332.84,2335.00,2332.84,2334.42,1409
14/05/2010,19:27:00,2334.40,2334.40,2332.98,2332.98,1007
14/05/2010,19:28:00,2332.91,2332.91,2331.34,2331.48,1070
14/05/2010,19:29:00,2331.44,2331.53,2330.78,2331.19,829
14/05/2010,19:30:00,2331.25,2331.25,2330.99,2331.05,907
14/05/2010,19:31:00,2331.06,2331.06,2330.27,2330.43,974
14/05/2010,19:32:00,2330.36,2331.33,2330.36,2331.33,609
14/05/2010,19:33:00,2331.57,2331.77,2330.82,2330.82,973
14/05/2010,19:34:00,2330.91,2331.16,2330.68,2330.96,699
14/05/2010,19:35:00,2330.97,2331.66,2330.97,2331.64,607
14/05/2010,19:36:00,2331.63,2331.93,2331.14,2331.93,909
14/05/2010,19:37:00,2332.01,2332.02,2331.46,2331.72,685
14/05/2010,19:38:00,2331.98,2332.89,2331.60,2331.71,1031
14/05/2010,19:39:00,2332.33,2333.27,2332.33,2333.27,960
14/05/2010,19:40:00,2333.32,2333.62,2332.87,2332.87,1231
14/05/2010,19:41:00,2332.88,2335.62,2332.88,2335.62,1267
14/05/2010,19:42:00,2335.66,2336.17,2335.61,2335.61,1015
14/05/2010,19:43:00,2335.66,2335.80,2334.56,2334.84,829
14/05/2010,19:44:00,2334.91,2335.22,2334.24,2334.24,915
14/05/2010,19:45:00,2334.29,2334.29,2333.08,2333.08,795
14/05/2010,19:46:00,2332.72,2332.72,2332.35,2332.35,733
14/05/2010,19:47:00,2332.25,2332.61,2332.25,2332.61,441
14/05/2010,19:48:00,2332.64,2332.80,2331.90,2331.90,884
14/05/2010,19:49:00,2331.97,2331.97,2330.80,2331.03,1069
14/05/2010,19:50:00,2331.16,2332.35,2331.16,2332.35,656
14/05/2010,19:51:00,2332.46,2332.92,2332.22,2332.33,747
14/05/2010,19:52:00,2332.37,2333.26,2332.37,2333.13,550
14/05/2010,19:53:00,2333.38,2334.22,2333.38,2334.12,605
14/05/2010,19:54:00,2334.30,2334.95,2334.30,2334.95,612
14/05/2010,19:55:00,2334.99,2335.61,2334.99,2335.61,667
14/05/2010,19:56:00,2335.67,2337.38,2335.67,2337.08,1178
14/05/2010,19:57:00,2337.05,2337.50,2337.05,2337.30,550
14/05/2010,19:58:00,2337.39,2337.46,2337.25,2337.26,631
14/05/2010,19:59:00,2337.44,2338.74,2337.42,2338.72,1055
14/05/2010,20:00:00,2338.41,2340.74,2338.41,2340.74,1480
14/05/2010,20:01:00,2340.81,2340.96,2339.98,2339.98,1328
14/05/2010,20:02:00,2339.97,2340.05,2339.35,2339.35,754
14/05/2010,20:03:00,2339.38,2339.38,2338.75,2338.78,651
14/05/2010,20:04:00,2338.78,2338.79,2336.99,2337.00,1114
14/05/2010,20:05:00,2337.00,2338.12,2336.78,2338.12,904
14/05/2010,20:06:00,2338.20,2338.46,2338.03,2338.20,811
14/05/2010,20:07:00,2338.15,2338.16,2337.94,2337.94,513
14/05/2010,20:08:00,2337.23,2337.23,2336.10,2336.60,1218
14/05/2010,20:09:00,2336.77,2337.99,2336.77,2337.99,730
14/05/2010,20:10:00,2337.98,2339.28,2337.98,2338.17,1307
14/05/2010,20:11:00,2338.24,2339.40,2338.24,2339.40,785
14/05/2010,20:12:00,2339.43,2340.46,2339.43,2340.44,551
14/05/2010,20:13:00,2340.39,2340.43,2339.18,2339.18,801
14/05/2010,20:14:00,2339.08,2339.16,2338.93,2339.11,490
14/05/2010,20:15:00,2339.58,2340.09,2338.30,2338.69,1551
14/05/2010,20:16:00,2338.74,2338.78,2338.39,2338.53,502
14/05/2010,20:17:00,2338.70,2338.71,2337.20,2337.20,760
14/05/2010,20:18:00,2337.12,2337.12,2335.64,2335.64,771
14/05/2010,20:19:00,2334.80,2334.80,2334.31,2334.32,1142
14/05/2010,20:20:00,2334.39,2335.86,2334.39,2335.86,785
14/05/2010,20:21:00,2335.84,2336.02,2335.49,2335.49,591
14/05/2010,20:22:00,2335.81,2336.43,2335.68,2336.43,718
14/05/2010,20:23:00,2336.57,2337.24,2336.19,2337.24,736
14/05/2010,20:24:00,2337.32,2339.13,2337.32,2339.03,1123
14/05/2010,20:25:00,2339.13,2339.24,2338.64,2338.64,674
14/05/2010,20:26:00,2338.48,2338.60,2338.48,2338.57,374
14/05/2010,20:27:00,2338.50,2338.50,2337.30,2337.30,885
14/05/2010,20:28:00,2337.35,2337.71,2337.23,2337.71,541
14/05/2010,20:29:00,2337.69,2337.86,2337.53,2337.53,409
14/05/2010,20:30:00,2337.60,2337.60,2336.13,2336.23,1001
14/05/2010,20:31:00,2336.49,2336.60,2336.00,2336.26,649
14/05/2010,20:32:00,2335.23,2335.26,2334.17,2334.17,1322
14/05/2010,20:33:00,2334.19,2334.23,2333.65,2333.65,493
14/05/2010,20:34:00,2333.60,2333.62,2332.72,2332.72,854
14/05/2010,20:35:00,2332.91,2335.10,2332.91,2334.98,1284
14/05/2010,20:36:00,2335.09,2335.18,2333.81,2333.81,1109
14/05/2010,20:37:00,2333.72,2333.72,2331.99,2331.99,1528
14/05/2010,20:38:00,2331.93,2332.19,2331.08,2331.08,815
14/05/2010,20:39:00,2330.48,2331.02,2330.48,2331.02,1000
14/05/2010,20:40:00,2331.17,2331.43,2330.43,2330.96,1179
14/05/2010,20:41:00,2330.81,2331.07,2329.96,2330.61,1002
14/05/2010,20:42:00,2330.73,2330.73,2330.35,2330.35,428
14/05/2010,20:43:00,2330.37,2330.83,2330.31,2330.48,543
14/05/2010,20:44:00,2330.66,2331.74,2330.66,2331.60,1159
14/05/2010,20:45:00,2331.65,2332.64,2331.65,2332.64,680
14/05/2010,20:46:00,2332.68,2332.74,2332.56,2332.56,516
14/05/2010,20:47:00,2332.28,2333.14,2332.28,2333.09,578
14/05/2010,20:48:00,2333.12,2333.22,2332.95,2333.22,597
14/05/2010,20:49:00,2333.23,2333.23,2331.84,2331.84,942
14/05/2010,20:50:00,2331.83,2332.76,2331.83,2332.27,887
14/05/2010,20:51:00,2332.24,2332.24,2331.65,2331.74,719
14/05/2010,20:52:00,2331.09,2331.99,2331.06,2331.99,852
14/05/2010,20:53:00,2332.02,2332.46,2331.70,2332.46,762
14/05/2010,20:54:00,2332.46,2333.47,2331.81,2333.13,1084
14/05/2010,20:55:00,2333.21,2333.24,2332.55,2333.24,955
14/05/2010,20:56:00,2333.24,2334.75,2333.16,2334.75,773
14/05/2010,20:57:00,2334.78,2335.40,2334.48,2335.40,1111
14/05/2010,20:58:00,2336.38,2337.13,2336.38,2336.62,1493
14/05/2010,20:59:00,2336.63,2336.63,2334.21,2334.21,1548
14/05/2010,21:00:00,2334.03,2334.44,2333.84,2334.44,891
14/05/2010,21:01:00,2334.41,2334.97,2334.40,2334.79,685
14/05/2010,21:02:00,2334.79,2335.33,2334.79,2335.14,686
14/05/2010,21:03:00,2335.21,2335.21,2334.29,2334.48,789
14/05/2010,21:04:00,2334.50,2334.57,2334.43,2334.57,622
14/05/2010,21:05:00,2334.57,2334.66,2333.15,2333.16,1055
14/05/2010,21:06:00,2333.18,2333.29,2332.66,2332.80,930
14/05/2010,21:07:00,2333.20,2333.54,2333.18,2333.28,997
14/05/2010,21:08:00,2333.29,2333.42,2333.23,2333.42,608
14/05/2010,21:09:00,2332.99,2333.08,2332.69,2332.71,711
14/05/2010,21:10:00,2333.00,2333.02,2332.32,2332.32,928
14/05/2010,21:11:00,2332.45,2332.45,2330.17,2330.17,2046
14/05/2010,21:12:00,2330.61,2331.01,2330.59,2330.68,853
14/05/2010,21:13:00,2330.64,2330.64,2329.71,2329.71,1977
14/05/2010,21:14:00,2329.64,2330.26,2329.35,2330.26,1125
14/05/2010,21:15:00,2330.30,2330.30,2329.17,2329.66,1277
14/05/2010,21:16:00,2329.71,2329.71,2329.01,2329.15,740
14/05/2010,21:17:00,2329.06,2329.06,2326.86,2326.90,1754
14/05/2010,21:18:00,2326.78,2328.20,2326.78,2328.19,1242
14/05/2010,21:19:00,2328.13,2328.71,2327.96,2328.32,963
14/05/2010,21:20:00,2328.32,2330.24,2328.32,2330.24,1167
14/05/2010,21:21:00,2330.46,2331.65,2330.46,2331.39,1169
14/05/2010,21:22:00,2331.48,2331.63,2330.93,2330.93,1072
14/05/2010,21:23:00,2330.83,2331.82,2330.82,2331.82,922
14/05/2010,21:24:00,2331.76,2332.25,2331.36,2332.25,877
14/05/2010,21:25:00,2332.45,2332.45,2331.69,2331.69,979
14/05/2010,21:26:00,2331.21,2331.21,2329.76,2330.84,1797
14/05/2010,21:27:00,2331.06,2332.58,2331.06,2332.58,1059
14/05/2010,21:28:00,2332.58,2332.74,2332.56,2332.63,445
14/05/2010,21:29:00,2332.14,2332.33,2332.14,2332.24,839
14/05/2010,21:30:00,2332.64,2334.06,2332.44,2334.06,1236
14/05/2010,21:31:00,2334.40,2334.40,2333.54,2333.67,1119
14/05/2010,21:32:00,2333.72,2333.72,2332.60,2332.80,936
14/05/2010,21:33:00,2333.01,2333.56,2332.37,2333.56,1309
14/05/2010,21:34:00,2333.71,2333.82,2333.63,2333.80,638
14/05/2010,21:35:00,2333.65,2333.65,2332.91,2332.91,746
14/05/2010,21:36:00,2333.18,2333.82,2333.18,2333.65,814
14/05/2010,21:37:00,2333.69,2333.74,2333.52,2333.70,518
14/05/2010,21:38:00,2333.72,2334.69,2333.72,2334.69,881
14/05/2010,21:39:00,2334.83,2337.41,2334.83,2337.18,2120
14/05/2010,21:40:00,2337.11,2337.18,2335.71,2335.78,1172
14/05/2010,21:41:00,2335.86,2335.87,2335.58,2335.73,774
14/05/2010,21:42:00,2336.45,2336.59,2335.99,2335.99,1026
14/05/2010,21:43:00,2335.52,2335.83,2335.52,2335.83,1085
14/05/2010,21:44:00,2335.82,2336.20,2335.77,2335.91,789
14/05/2010,21:45:00,2335.86,2336.12,2335.84,2336.10,672
14/05/2010,21:46:00,2336.01,2336.64,2336.00,2336.64,602
14/05/2010,21:47:00,2336.66,2336.66,2335.87,2335.87,747
14/05/2010,21:48:00,2335.59,2336.00,2335.49,2335.77,804
14/05/2010,21:49:00,2335.81,2336.72,2335.81,2336.72,1073
14/05/2010,21:50:00,2336.77,2338.62,2336.77,2338.60,1431
14/05/2010,21:51:00,2338.95,2338.99,2336.00,2336.46,1977
14/05/2010,21:52:00,2336.42,2336.42,2335.17,2335.27,803
14/05/2010,21:53:00,2335.43,2335.51,2334.35,2334.35,730
14/05/2010,21:54:00,2333.67,2334.21,2333.57,2333.99,1359
14/05/2010,21:55:00,2333.44,2334.15,2333.03,2333.62,1692
14/05/2010,21:56:00,2333.39,2333.41,2332.45,2333.41,1258
14/05/2010,21:57:00,2333.22,2333.22,2332.79,2332.79,821
14/05/2010,21:58:00,2332.56,2332.56,2331.89,2332.09,1120
14/05/2010,21:59:00,2332.14,2333.39,2332.14,2332.78,1322
14/05/2010,22:00:00,2332.64,2332.93,2332.62,2332.62,961
14/05/2010,22:01:00,2332.46,2333.10,2332.20,2333.10,1581
14/05/2010,22:02:00,2333.25,2334.46,2333.25,2334.46,1354
14/05/2010,22:03:00,2334.34,2334.35,2333.46,2333.46,1332
14/05/2010,22:04:00,2333.23,2333.37,2333.01,2333.25,1048
14/05/2010,22:05:00,2333.16,2333.32,2332.62,2332.67,1255
14/05/2010,22:06:00,2332.78,2333.36,2332.76,2332.84,1035
14/05/2010,22:07:00,2332.79,2332.87,2331.41,2331.92,1912
14/05/2010,22:08:00,2332.00,2333.28,2331.98,2333.28,1229
14/05/2010,22:09:00,2333.31,2333.31,2333.12,2333.26,813
14/05/2010,22:10:00,2333.24,2333.45,2333.13,2333.22,1050
14/05/2010,22:11:00,2333.27,2335.08,2332.92,2335.08,1601
14/05/2010,22:12:00,2335.04,2335.11,2334.35,2334.49,1482
14/05/2010,22:13:00,2334.60,2334.65,2334.33,2334.56,945
14/05/2010,22:14:00,2334.67,2334.67,2333.28,2333.28,1274
14/05/2010,22:15:00,2333.24,2333.59,2333.23,2333.31,938
14/05/2010,22:16:00,2333.29,2333.29,2332.04,2332.04,1443
14/05/2010,22:17:00,2332.02,2332.85,2331.97,2332.85,1482
14/05/2010,22:18:00,2332.88,2333.14,2332.26,2332.43,1177
14/05/2010,22:19:00,2332.20,2332.20,2330.78,2330.78,1188
14/05/2010,22:20:00,2330.83,2331.61,2330.83,2331.45,1124
14/05/2010,22:21:00,2331.32,2331.32,2330.22,2330.22,1537
14/05/2010,22:22:00,2329.87,2329.87,2327.12,2327.99,3584
14/05/2010,22:23:00,2328.01,2328.01,2326.12,2326.12,2121
14/05/2010,22:24:00,2325.90,2327.48,2325.90,2327.48,1944
14/05/2010,22:25:00,2327.48,2327.59,2325.87,2327.39,2065
14/05/2010,22:26:00,2327.43,2329.02,2327.43,2328.90,1595
14/05/2010,22:27:00,2328.99,2330.16,2328.88,2330.16,1280
14/05/2010,22:28:00,2330.31,2330.75,2330.27,2330.73,1022
14/05/2010,22:29:00,2330.84,2330.92,2330.48,2330.48,1261
14/05/2010,22:30:00,2330.27,2332.14,2330.27,2332.14,2023
14/05/2010,22:31:00,2332.20,2332.29,2331.80,2332.23,1495
14/05/2010,22:32:00,2331.94,2333.26,2331.94,2333.26,1624
14/05/2010,22:33:00,2333.16,2333.26,2331.89,2331.97,1842
14/05/2010,22:34:00,2332.13,2332.28,2331.98,2332.28,1131
14/05/2010,22:35:00,2332.41,2332.61,2332.35,2332.51,981
14/05/2010,22:36:00,2332.51,2332.51,2330.65,2330.65,1951
14/05/2010,22:37:00,2330.61,2330.81,2330.41,2330.68,1795
14/05/2010,22:38:00,2330.78,2330.86,2330.07,2330.07,1474
14/05/2010,22:39:00,2329.64,2331.56,2329.44,2331.56,2395
14/05/2010,22:40:00,2331.74,2334.10,2331.74,2334.10,2466
14/05/2010,22:41:00,2334.14,2336.27,2334.14,2334.98,3045
14/05/2010,22:42:00,2335.10,2337.01,2335.10,2337.01,1771
14/05/2010,22:43:00,2338.55,2340.33,2338.55,2340.33,3320
14/05/2010,22:44:00,2340.64,2341.93,2340.48,2341.93,3539
14/05/2010,22:45:00,2341.85,2342.06,2341.27,2341.27,2453
14/05/2010,22:46:00,2341.43,2341.75,2340.09,2341.13,3686
14/05/2010,22:47:00,2340.92,2341.17,2340.40,2340.40,2188
14/05/2010,22:48:00,2340.28,2340.89,2339.91,2340.81,2026
14/05/2010,22:49:00,2340.49,2340.49,2339.60,2339.89,2889
14/05/2010,22:50:00,2339.89,2340.57,2339.74,2340.51,6011
14/05/2010,22:51:00,2341.18,2342.93,2341.18,2342.63,4172
14/05/2010,22:52:00,2342.47,2343.84,2342.47,2343.79,2905
14/05/2010,22:53:00,2343.97,2344.43,2343.41,2344.43,3993
14/05/2010,22:54:00,2344.38,2347.89,2344.38,2347.79,5658
14/05/2010,22:55:00,2347.52,2351.19,2347.52,2351.19,6336
14/05/2010,22:56:00,2350.58,2350.58,2346.77,2347.55,6716
14/05/2010,22:57:00,2347.28,2347.28,2345.50,2345.50,5438
14/05/2010,22:58:00,2345.00,2345.99,2345.00,2345.94,6635
14/05/2010,22:59:00,2345.78,2346.95,2345.39,2346.95,15583
14/05/2010,23:00:00,2346.85,2346.85,2346.85,2346.85,54748
17/05/2010,16:31:00,2355.32,2357.95,2355.32,2357.95,29433
17/05/2010,16:32:00,2357.51,2358.02,2356.80,2356.92,1986
17/05/2010,16:33:00,2356.69,2356.73,2356.30,2356.67,1589
17/05/2010,16:34:00,2356.74,2356.77,2355.84,2355.84,1387
17/05/2010,16:35:00,2355.81,2357.26,2355.81,2357.19,1906
17/05/2010,16:36:00,2357.39,2359.88,2357.39,2359.88,1887
17/05/2010,16:37:00,2360.04,2360.94,2359.94,2360.80,2223
17/05/2010,16:38:00,2361.51,2363.61,2361.51,2363.61,1839
17/05/2010,16:39:00,2363.72,2364.59,2363.42,2363.42,2183
17/05/2010,16:40:00,2363.13,2363.35,2362.97,2362.97,1707
17/05/2010,16:41:00,2362.80,2362.80,2359.72,2359.72,2028
17/05/2010,16:42:00,2359.89,2361.32,2359.89,2361.29,1670
17/05/2010,16:43:00,2361.14,2361.18,2358.84,2358.84,1729
17/05/2010,16:44:00,2358.65,2358.65,2357.43,2357.43,1435
17/05/2010,16:45:00,2356.43,2356.43,2354.13,2354.13,2035
17/05/2010,16:46:00,2354.02,2354.04,2352.21,2352.21,1875
17/05/2010,16:47:00,2351.42,2351.71,2350.09,2351.43,2253
17/05/2010,16:48:00,2351.35,2352.53,2351.10,2351.13,1786
17/05/2010,16:49:00,2351.18,2352.15,2351.05,2352.15,1262
17/05/2010,16:50:00,2352.66,2354.30,2352.66,2353.95,2061
17/05/2010,16:51:00,2354.04,2354.46,2353.76,2353.76,1678
17/05/2010,16:52:00,2352.74,2352.74,2352.18,2352.67,1922
17/05/2010,16:53:00,2352.72,2353.61,2348.73,2348.73,2269
17/05/2010,16:54:00,2348.43,2348.80,2347.77,2348.80,2064
17/05/2010,16:55:00,2349.22,2349.62,2348.86,2349.10,1455
17/05/2010,16:56:00,2349.01,2349.24,2346.08,2346.08,1682
17/05/2010,16:57:00,2346.15,2346.89,2345.76,2346.89,2052
17/05/2010,16:58:00,2346.38,2346.38,2344.24,2344.82,1952
17/05/2010,16:59:00,2344.80,2346.55,2344.56,2346.20,1282
17/05/2010,17:00:00,2346.34,2346.34,2345.07,2345.07,1506
17/05/2010,17:01:00,2344.90,2345.55,2344.20,2344.37,1664
17/05/2010,17:02:00,2344.86,2345.92,2344.86,2345.83,1672
17/05/2010,17:03:00,2346.70,2349.05,2346.70,2349.05,2561
17/05/2010,17:04:00,2349.17,2349.20,2346.13,2346.13,2029
17/05/2010,17:05:00,2345.86,2347.65,2345.30,2347.65,1974
17/05/2010,17:06:00,2348.02,2349.18,2348.02,2349.18,1488
17/05/2010,17:07:00,2349.19,2349.19,2345.29,2345.44,2015
17/05/2010,17:08:00,2345.34,2347.48,2345.34,2347.48,2105
17/05/2010,17:09:00,2348.06,2348.06,2346.36,2346.36,1286
17/05/2010,17:10:00,2345.99,2345.99,2344.51,2344.61,1317
17/05/2010,17:11:00,2345.15,2348.96,2345.15,2348.83,2241
17/05/2010,17:12:00,2348.80,2350.99,2348.75,2350.83,1442
17/05/2010,17:13:00,2350.77,2351.23,2350.53,2350.83,1691
17/05/2010,17:14:00,2350.52,2350.52,2349.09,2349.27,1409
17/05/2010,17:15:00,2349.34,2353.75,2349.34,2353.51,2517
17/05/2010,17:16:00,2353.92,2354.52,2353.50,2353.64,1707
17/05/2010,17:17:00,2353.67,2354.64,2353.28,2354.64,1257
17/05/2010,17:18:00,2354.77,2355.27,2354.77,2355.02,1496
17/05/2010,17:19:00,2355.53,2356.71,2355.53,2356.71,1657
17/05/2010,17:20:00,2356.59,2356.83,2355.60,2356.83,1524
17/05/2010,17:21:00,2356.32,2356.32,2355.01,2355.01,1321
17/05/2010,17:22:00,2354.95,2354.95,2353.77,2353.95,1416
17/05/2010,17:23:00,2353.83,2353.84,2352.55,2352.55,1150
17/05/2010,17:24:00,2353.10,2353.10,2351.74,2351.74,1173
17/05/2010,17:25:00,2351.73,2351.73,2350.78,2351.53,1142
17/05/2010,17:26:00,2351.59,2352.98,2351.57,2352.73,1251
17/05/2010,17:27:00,2352.72,2352.96,2352.01,2352.01,1226
17/05/2010,17:28:00,2351.93,2353.55,2351.93,2353.55,1156
17/05/2010,17:29:00,2353.43,2354.70,2353.43,2354.56,1290
17/05/2010,17:30:00,2354.66,2355.02,2354.59,2354.59,1022
17/05/2010,17:31:00,2354.72,2354.72,2353.51,2353.51,1509
17/05/2010,17:32:00,2353.51,2354.21,2353.20,2354.21,1209
17/05/2010,17:33:00,2354.38,2354.69,2353.83,2353.83,848
17/05/2010,17:34:00,2353.73,2354.11,2353.40,2354.11,1168
17/05/2010,17:35:00,2354.63,2356.26,2354.63,2356.24,1476
17/05/2010,17:36:00,2356.23,2358.33,2356.23,2358.18,2200
17/05/2010,17:37:00,2358.18,2358.72,2358.18,2358.72,971
17/05/2010,17:38:00,2359.09,2359.56,2359.09,2359.29,1212
17/05/2010,17:39:00,2359.31,2359.38,2356.16,2356.16,1626
17/05/2010,17:40:00,2356.09,2356.09,2354.71,2355.94,1604
17/05/2010,17:41:00,2355.71,2355.94,2351.13,2351.13,2205
17/05/2010,17:42:00,2350.37,2351.49,2350.12,2351.49,1367
17/05/2010,17:43:00,2351.56,2351.68,2350.49,2350.49,1041
17/05/2010,17:44:00,2350.60,2350.60,2349.12,2349.27,1848
17/05/2010,17:45:00,2349.30,2349.79,2348.87,2349.79,1109
17/05/2010,17:46:00,2350.02,2350.02,2349.60,2349.67,803
17/05/2010,17:47:00,2349.67,2351.15,2349.67,2351.15,1401
17/05/2010,17:48:00,2351.21,2351.77,2351.21,2351.77,958
17/05/2010,17:49:00,2351.56,2351.68,2350.43,2350.43,1504
17/05/2010,17:50:00,2350.63,2353.52,2350.44,2353.52,1812
17/05/2010,17:51:00,2353.40,2353.40,2352.07,2352.13,1149
17/05/2010,17:52:00,2352.12,2352.49,2351.18,2351.19,1784
17/05/2010,17:53:00,2351.38,2351.38,2350.37,2350.44,864
17/05/2010,17:54:00,2350.52,2351.65,2350.52,2351.65,645
17/05/2010,17:55:00,2351.86,2351.86,2349.93,2349.93,1487
17/05/2010,17:56:00,2349.95,2350.44,2348.64,2348.64,1363
17/05/2010,17:57:00,2348.93,2348.97,2348.29,2348.94,1179
17/05/2010,17:58:00,2348.97,2349.49,2348.67,2348.67,977
17/05/2010,17:59:00,2348.38,2348.61,2348.29,2348.37,837
17/05/2010,18:00:00,2348.07,2348.11,2347.46,2347.90,1345
17/05/2010,18:01:00,2348.13,2348.42,2348.09,2348.42,578
17/05/2010,18:02:00,2348.46,2348.46,2347.65,2347.86,915
17/05/2010,18:03:00,2347.58,2347.58,2345.42,2345.42,1458
17/05/2010,18:04:00,2344.08,2344.08,2342.64,2342.64,1819
17/05/2010,18:05:00,2342.70,2342.70,2342.48,2342.50,1075
17/05/2010,18:06:00,2342.48,2342.53,2340.90,2340.90,1524
17/05/2010,18:07:00,2340.94,2341.48,2340.94,2341.34,1186
17/05/2010,18:08:00,2341.38,2342.03,2341.11,2342.03,929
17/05/2010,18:09:00,2342.01,2343.05,2342.01,2343.05,1222
17/05/2010,18:10:00,2343.07,2343.07,2341.43,2341.43,1250
17/05/2010,18:11:00,2341.23,2341.23,2340.22,2340.38,1180
17/05/2010,18:12:00,2340.16,2340.16,2339.24,2339.40,1526
17/05/2010,18:13:00,2339.00,2339.00,2336.76,2336.79,1840
17/05/2010,18:14:00,2336.94,2336.94,2336.36,2336.67,1359
17/05/2010,18:15:00,2336.64,2336.64,2335.53,2336.23,1873
17/05/2010,18:16:00,2336.36,2336.93,2336.03,2336.03,1535
17/05/2010,18:17:00,2336.09,2337.37,2335.50,2337.37,1595
17/05/2010,18:18:00,2337.37,2337.38,2336.19,2336.19,1139
17/05/2010,18:19:00,2335.71,2335.71,2332.96,2332.96,1837
17/05/2010,18:20:00,2331.73,2333.82,2331.72,2333.66,2246
17/05/2010,18:21:00,2333.70,2334.61,2333.70,2334.61,982
17/05/2010,18:22:00,2334.66,2334.66,2332.60,2332.60,1615
17/05/2010,18:23:00,2332.58,2334.68,2332.34,2334.55,1547
17/05/2010,18:24:00,2334.49,2334.49,2334.27,2334.34,744
17/05/2010,18:25:00,2334.05,2334.16,2333.60,2333.60,725
17/05/2010,18:26:00,2333.51,2334.13,2333.31,2333.39,1168
17/05/2010,18:27:00,2333.11,2333.11,2328.92,2328.92,2010
17/05/2010,18:28:00,2329.20,2331.08,2329.17,2331.08,1661
17/05/2010,18:29:00,2331.46,2332.32,2331.46,2332.32,1285
17/05/2010,18:30:00,2332.15,2332.46,2331.59,2332.46,1268
17/05/2010,18:31:00,2332.46,2332.46,2331.95,2332.11,646
17/05/2010,18:32:00,2332.08,2332.08,2331.05,2331.07,902
17/05/2010,18:33:00,2331.21,2331.21,2330.53,2330.62,756
17/05/2010,18:34:00,2330.67,2332.53,2330.55,2332.53,1367
17/05/2010,18:35:00,2332.63,2333.75,2332.63,2333.75,992
17/05/2010,18:36:00,2333.87,2334.89,2333.87,2334.70,1361
17/05/2010,18:37:00,2334.64,2335.30,2334.56,2335.30,649
17/05/2010,18:38:00,2335.04,2335.34,2334.98,2335.27,819
17/05/2010,18:39:00,2335.29,2335.32,2334.72,2334.73,688
17/05/2010,18:40:00,2334.76,2335.16,2334.75,2335.16,566
17/05/2010,18:41:00,2335.46,2335.92,2335.46,2335.91,509
17/05/2010,18:42:00,2335.98,2336.85,2335.98,2336.85,701
17/05/2010,18:43:00,2336.94,2337.40,2336.94,2337.24,503
17/05/2010,18:44:00,2337.26,2337.40,2336.41,2336.41,1040
17/05/2010,18:45:00,2336.20,2336.73,2336.18,2336.36,808
17/05/2010,18:46:00,2336.22,2336.24,2334.54,2334.54,999
17/05/2010,18:47:00,2334.39,2334.39,2333.22,2333.22,1238
17/05/2010,18:48:00,2333.04,2333.04,2331.84,2331.84,1578
17/05/2010,18:49:00,2332.08,2332.86,2332.04,2332.80,1103
17/05/2010,18:50:00,2332.15,2332.15,2331.52,2331.52,951
17/05/2010,18:51:00,2331.37,2332.14,2331.37,2331.71,1137
17/05/2010,18:52:00,2331.66,2331.69,2331.47,2331.68,603
17/05/2010,18:53:00,2331.47,2331.47,2327.42,2327.42,2238
17/05/2010,18:54:00,2327.11,2327.11,2326.55,2327.09,1407
17/05/2010,18:55:00,2327.03,2327.13,2326.23,2326.28,971
17/05/2010,18:56:00,2325.81,2327.46,2325.65,2327.46,1510
17/05/2010,18:57:00,2326.89,2327.99,2326.89,2327.85,1078
17/05/2010,18:58:00,2327.54,2327.54,2325.88,2325.88,1004
17/05/2010,18:59:00,2325.88,2325.98,2325.48,2325.48,681
17/05/2010,19:00:00,2325.49,2325.49,2314.45,2314.45,6162
17/05/2010,19:01:00,2314.09,2314.11,2311.93,2312.16,3579
17/05/2010,19:02:00,2310.41,2312.59,2310.28,2312.59,2550
17/05/2010,19:03:00,2312.67,2313.26,2312.42,2312.51,1637
17/05/2010,19:04:00,2312.61,2312.61,2307.60,2307.60,3241
17/05/2010,19:05:00,2307.81,2307.81,2305.79,2306.40,3198
17/05/2010,19:06:00,2306.60,2307.08,2304.44,2306.43,2914
17/05/2010,19:07:00,2307.19,2309.11,2307.19,2309.11,2206
17/05/2010,19:08:00,2308.40,2308.42,2307.32,2307.38,1867
17/05/2010,19:09:00,2307.38,2307.85,2307.17,2307.17,1136
17/05/2010,19:10:00,2306.89,2308.30,2306.67,2308.19,1642
17/05/2010,19:11:00,2308.29,2311.62,2308.29,2311.62,1769
17/05/2010,19:12:00,2312.23,2312.56,2311.87,2312.27,1529
17/05/2010,19:13:00,2312.37,2312.97,2312.37,2312.97,1025
17/05/2010,19:14:00,2313.16,2314.64,2313.06,2314.16,1760
17/05/2010,19:15:00,2314.38,2314.38,2313.70,2313.92,1115
17/05/2010,19:16:00,2313.85,2314.45,2313.85,2314.34,1219
17/05/2010,19:17:00,2314.05,2314.13,2313.29,2314.13,978
17/05/2010,19:18:00,2313.98,2314.19,2313.67,2313.67,1160
17/05/2010,19:19:00,2313.89,2314.86,2313.89,2314.86,1056
17/05/2010,19:20:00,2314.93,2315.18,2314.64,2315.12,978
17/05/2010,19:21:00,2315.98,2317.25,2315.98,2317.25,1108
17/05/2010,19:22:00,2317.37,2317.59,2317.08,2317.08,807
17/05/2010,19:23:00,2317.08,2317.14,2316.01,2316.04,1043
17/05/2010,19:24:00,2316.09,2317.00,2316.09,2317.00,731
17/05/2010,19:25:00,2316.99,2318.56,2316.84,2318.56,895
17/05/2010,19:26:00,2318.53,2318.69,2318.13,2318.21,739
17/05/2010,19:27:00,2317.51,2317.75,2317.10,2317.37,1231
17/05/2010,19:28:00,2317.28,2317.64,2316.61,2316.61,966
17/05/2010,19:29:00,2316.99,2317.77,2316.45,2316.45,1355
17/05/2010,19:30:00,2315.82,2316.63,2315.82,2316.05,1882
17/05/2010,19:31:00,2316.53,2316.79,2316.35,2316.44,1047
17/05/2010,19:32:00,2316.59,2317.68,2316.51,2317.68,699
17/05/2010,19:33:00,2317.91,2320.34,2317.91,2320.34,1512
17/05/2010,19:34:00,2320.13,2322.14,2320.13,2322.14,1358
17/05/2010,19:35:00,2322.14,2322.29,2321.05,2321.06,1297
17/05/2010,19:36:00,2321.05,2321.35,2321.02,2321.08,537
17/05/2010,19:37:00,2321.14,2321.62,2321.06,2321.46,1222
17/05/2010,19:38:00,2321.89,2321.98,2320.60,2320.60,1311
17/05/2010,19:39:00,2320.48,2320.63,2320.23,2320.58,891
17/05/2010,19:40:00,2320.56,2321.56,2320.44,2321.50,812
17/05/2010,19:41:00,2321.41,2321.82,2321.40,2321.82,658
17/05/2010,19:42:00,2321.76,2321.76,2321.14,2321.22,1176
17/05/2010,19:43:00,2320.67,2320.67,2320.14,2320.45,926
17/05/2010,19:44:00,2320.50,2320.50,2319.75,2319.75,956
17/05/2010,19:45:00,2319.78,2320.22,2319.67,2320.15,596
17/05/2010,19:46:00,2320.12,2320.49,2320.02,2320.49,473
17/05/2010,19:47:00,2320.60,2320.90,2320.54,2320.70,623
17/05/2010,19:48:00,2320.58,2320.66,2320.51,2320.53,451
17/05/2010,19:49:00,2320.64,2320.64,2320.15,2320.15,418
17/05/2010,19:50:00,2320.21,2320.36,2320.18,2320.32,481
17/05/2010,19:51:00,2320.33,2320.33,2318.59,2318.59,969
17/05/2010,19:52:00,2318.52,2318.56,2316.99,2316.99,1164
17/05/2010,19:53:00,2316.20,2317.28,2315.80,2317.28,1495
17/05/2010,19:54:00,2317.27,2317.52,2317.09,2317.33,683
17/05/2010,19:55:00,2316.85,2316.85,2315.71,2315.71,781
17/05/2010,19:56:00,2315.55,2315.62,2314.45,2314.62,789
17/05/2010,19:57:00,2314.59,2314.59,2314.29,2314.39,589
17/05/2010,19:58:00,2314.38,2315.20,2314.34,2315.19,708
17/05/2010,19:59:00,2315.07,2315.07,2314.36,2314.45,497
17/05/2010,20:00:00,2314.62,2315.00,2313.85,2313.85,999
17/05/2010,20:01:00,2313.82,2316.15,2313.78,2316.15,1298
17/05/2010,20:02:00,2315.50,2315.86,2315.25,2315.80,815
17/05/2010,20:03:00,2315.86,2315.90,2314.17,2314.33,1062
17/05/2010,20:04:00,2314.51,2315.11,2314.14,2315.11,900
17/05/2010,20:05:00,2315.24,2315.28,2314.47,2314.99,769
17/05/2010,20:06:00,2315.00,2315.00,2314.72,2314.77,490
17/05/2010,20:07:00,2314.74,2315.73,2314.74,2315.29,954
17/05/2010,20:08:00,2315.27,2315.27,2314.80,2315.17,563
17/05/2010,20:09:00,2315.23,2315.33,2314.80,2314.80,540
17/05/2010,20:10:00,2314.80,2315.30,2314.80,2315.09,912
17/05/2010,20:11:00,2315.14,2315.21,2314.74,2314.75,546
17/05/2010,20:12:00,2314.72,2314.74,2314.63,2314.66,600
17/05/2010,20:13:00,2314.66,2315.23,2314.64,2315.22,842
17/05/2010,20:14:00,2315.33,2316.17,2315.33,2315.89,879
17/05/2010,20:15:00,2315.89,2317.23,2315.85,2317.19,1553
17/05/2010,20:16:00,2317.21,2318.17,2317.09,2318.17,1266
17/05/2010,20:17:00,2318.26,2319.70,2318.26,2319.70,1382
17/05/2010,20:18:00,2319.68,2321.11,2319.68,2321.11,1326
17/05/2010,20:19:00,2321.27,2324.38,2321.27,2324.38,2221
17/05/2010,20:20:00,2324.57,2324.90,2324.32,2324.81,1273
17/05/2010,20:21:00,2324.24,2324.25,2324.06,2324.21,1560
17/05/2010,20:22:00,2324.13,2324.13,2323.69,2323.69,792
17/05/2010,20:23:00,2323.49,2323.49,2323.30,2323.46,510
17/05/2010,20:24:00,2323.35,2323.91,2323.33,2323.91,684
17/05/2010,20:25:00,2323.94,2323.97,2323.75,2323.90,563
17/05/2010,20:26:00,2323.94,2326.45,2323.94,2325.87,1698
17/05/2010,20:27:00,2326.07,2326.40,2325.79,2326.07,1165
17/05/2010,20:28:00,2325.93,2325.93,2325.12,2325.12,728
17/05/2010,20:29:00,2325.07,2325.21,2324.85,2324.97,840
17/05/2010,20:30:00,2324.93,2324.93,2324.63,2324.68,876
17/05/2010,20:31:00,2324.69,2325.80,2324.66,2325.80,1130
17/05/2010,20:32:00,2326.47,2327.95,2326.47,2327.19,1544
17/05/2010,20:33:00,2327.15,2328.19,2327.11,2328.19,1158
17/05/2010,20:34:00,2328.31,2328.33,2327.19,2327.26,1009
17/05/2010,20:35:00,2327.24,2327.78,2327.23,2327.36,806
17/05/2010,20:36:00,2327.48,2327.48,2327.25,2327.32,578
17/05/2010,20:37:00,2327.29,2327.29,2325.56,2325.79,1158
17/05/2010,20:38:00,2325.74,2325.90,2325.23,2325.45,1050
17/05/2010,20:39:00,2325.41,2325.41,2322.14,2322.14,1994
17/05/2010,20:40:00,2322.28,2322.90,2321.97,2321.97,1221
17/05/2010,20:41:00,2321.84,2321.84,2320.95,2321.38,1059
17/05/2010,20:42:00,2321.40,2321.47,2320.78,2320.78,567
17/05/2010,20:43:00,2320.71,2320.98,2320.71,2320.89,633
17/05/2010,20:44:00,2320.94,2320.94,2319.66,2319.66,911
17/05/2010,20:45:00,2321.22,2321.32,2319.69,2319.69,1341
17/05/2010,20:46:00,2319.69,2320.09,2318.80,2318.86,972
17/05/2010,20:47:00,2318.86,2319.82,2318.85,2319.82,1230
17/05/2010,20:48:00,2320.03,2320.46,2320.03,2320.46,475
17/05/2010,20:49:00,2320.46,2320.72,2320.46,2320.72,435
17/05/2010,20:50:00,2320.72,2320.73,2319.73,2319.74,679
17/05/2010,20:51:00,2320.15,2320.26,2319.92,2319.92,671
17/05/2010,20:52:00,2319.92,2320.13,2319.92,2320.13,323
17/05/2010,20:53:00,2320.14,2320.14,2319.76,2319.83,401
17/05/2010,20:54:00,2320.07,2321.99,2320.07,2321.99,1325
17/05/2010,20:55:00,2322.09,2324.41,2321.94,2324.41,1693
17/05/2010,20:56:00,2324.33,2324.44,2323.95,2323.95,785
17/05/2010,20:57:00,2323.84,2325.06,2323.79,2325.06,837
17/05/2010,20:58:00,2325.52,2325.63,2325.40,2325.62,940
17/05/2010,20:59:00,2326.21,2327.34,2326.21,2327.12,1133
17/05/2010,21:00:00,2327.36,2327.63,2327.21,2327.21,743
17/05/2010,21:01:00,2327.04,2328.29,2326.80,2328.29,1057
17/05/2010,21:02:00,2328.40,2330.31,2328.33,2330.23,1268
17/05/2010,21:03:00,2330.30,2331.34,2330.30,2331.34,995
17/05/2010,21:04:00,2332.86,2332.86,2331.89,2331.89,2033
17/05/2010,21:05:00,2332.01,2332.20,2331.45,2331.45,953
17/05/2010,21:06:00,2331.28,2331.51,2329.96,2329.97,1295
17/05/2010,21:07:00,2329.92,2329.92,2329.67,2329.67,626
17/05/2010,21:08:00,2329.34,2329.58,2328.98,2328.98,805
17/05/2010,21:09:00,2328.82,2328.82,2326.68,2326.68,1673
17/05/2010,21:10:00,2326.37,2327.41,2326.22,2327.19,1099
17/05/2010,21:11:00,2327.18,2327.18,2326.27,2326.27,654
17/05/2010,21:12:00,2326.25,2326.78,2326.16,2326.37,761
17/05/2010,21:13:00,2326.42,2327.10,2326.27,2327.05,892
17/05/2010,21:14:00,2327.16,2328.04,2327.16,2327.97,1040
17/05/2010,21:15:00,2327.95,2328.69,2327.95,2328.69,907
17/05/2010,21:16:00,2328.72,2328.74,2328.03,2328.10,781
17/05/2010,21:17:00,2328.09,2329.28,2328.09,2329.01,1036
17/05/2010,21:18:00,2328.73,2328.73,2327.23,2327.99,1181
17/05/2010,21:19:00,2327.55,2329.68,2327.55,2329.60,1428
17/05/2010,21:20:00,2330.09,2330.39,2330.09,2330.26,997
17/05/2010,21:21:00,2330.11,2330.43,2330.11,2330.43,800
17/05/2010,21:22:00,2330.30,2330.30,2328.80,2328.80,1175
17/05/2010,21:23:00,2328.93,2329.07,2328.57,2328.57,1063
17/05/2010,21:24:00,2328.49,2328.58,2327.92,2327.92,703
17/05/2010,21:25:00,2327.98,2327.98,2327.03,2327.54,1087
17/05/2010,21:26:00,2327.34,2327.66,2326.63,2326.63,898
17/05/2010,21:27:00,2326.71,2326.73,2326.39,2326.41,581
17/05/2010,21:28:00,2326.35,2327.67,2326.22,2327.50,1282
17/05/2010,21:29:00,2327.51,2328.27,2327.51,2327.96,468
17/05/2010,21:30:00,2327.85,2329.53,2327.85,2329.50,991
17/05/2010,21:31:00,2330.59,2331.96,2330.54,2330.54,2113
17/05/2010,21:32:00,2330.48,2331.24,2330.43,2330.44,1140
17/05/2010,21:33:00,2329.92,2330.17,2329.57,2329.94,930
17/05/2010,21:34:00,2329.33,2329.62,2327.57,2327.57,1344
17/05/2010,21:35:00,2327.78,2329.16,2327.69,2329.16,1030
17/05/2010,21:36:00,2329.12,2329.12,2327.24,2327.24,957
17/05/2010,21:37:00,2326.68,2330.33,2326.68,2330.07,1935
17/05/2010,21:38:00,2330.02,2330.17,2329.96,2330.06,596
17/05/2010,21:39:00,2330.14,2331.43,2329.16,2331.43,1517
17/05/2010,21:40:00,2331.60,2334.81,2331.60,2334.81,1789
17/05/2010,21:41:00,2334.94,2335.08,2334.58,2334.58,1121
17/05/2010,21:42:00,2334.53,2334.69,2334.51,2334.52,902
17/05/2010,21:43:00,2334.54,2335.32,2334.54,2335.32,716
17/05/2010,21:44:00,2335.49,2335.86,2335.14,2335.14,1072
17/05/2010,21:45:00,2335.16,2337.29,2335.16,2337.29,1199
17/05/2010,21:46:00,2337.42,2338.99,2337.42,2338.77,1962
17/05/2010,21:47:00,2338.72,2338.72,2337.94,2338.21,926
17/05/2010,21:48:00,2338.00,2338.62,2337.91,2338.49,963
17/05/2010,21:49:00,2338.43,2338.43,2337.54,2337.54,983
17/05/2010,21:50:00,2337.45,2338.79,2337.24,2338.79,1085
17/05/2010,21:51:00,2338.72,2338.72,2337.55,2337.55,1004
17/05/2010,21:52:00,2337.56,2337.62,2337.30,2337.35,1014
17/05/2010,21:53:00,2337.33,2337.33,2336.10,2336.10,859
17/05/2010,21:54:00,2336.06,2337.11,2336.04,2336.04,1327
17/05/2010,21:55:00,2335.93,2337.18,2335.88,2337.18,1190
17/05/2010,21:56:00,2337.16,2337.74,2336.73,2337.74,1216
17/05/2010,21:57:00,2337.89,2340.15,2337.58,2337.65,2694
17/05/2010,21:58:00,2338.41,2339.44,2338.41,2338.80,1290
17/05/2010,21:59:00,2339.00,2340.31,2339.00,2340.00,1430
17/05/2010,22:00:00,2340.04,2341.63,2339.88,2341.63,1648
17/05/2010,22:01:00,2342.04,2342.80,2342.04,2342.73,1893
17/05/2010,22:02:00,2342.91,2345.24,2342.91,2345.24,2048
17/05/2010,22:03:00,2346.55,2346.92,2345.80,2345.80,2564
17/05/2010,22:04:00,2345.65,2345.65,2344.13,2344.35,1446
17/05/2010,22:05:00,2344.35,2344.52,2343.32,2343.32,1269
17/05/2010,22:06:00,2343.06,2343.06,2341.82,2341.82,1790
17/05/2010,22:07:00,2341.69,2341.69,2339.39,2339.39,1714
17/05/2010,22:08:00,2339.16,2339.16,2337.70,2337.70,1595
17/05/2010,22:09:00,2337.72,2337.84,2336.43,2336.66,1528
17/05/2010,22:10:00,2336.67,2337.56,2336.67,2337.38,1283
17/05/2010,22:11:00,2337.05,2340.47,2337.05,2340.47,2368
17/05/2010,22:12:00,2340.49,2340.82,2339.97,2340.13,1637
17/05/2010,22:13:00,2340.22,2340.23,2339.61,2340.09,893
17/05/2010,22:14:00,2340.25,2340.31,2339.09,2339.09,1401
17/05/2010,22:15:00,2338.99,2338.99,2337.01,2337.51,1640
17/05/2010,22:16:00,2337.79,2337.87,2334.48,2334.48,1961
17/05/2010,22:17:00,2334.15,2334.26,2332.86,2332.86,1980
17/05/2010,22:18:00,2333.55,2335.40,2333.52,2334.93,1926
17/05/2010,22:19:00,2334.81,2334.98,2333.50,2333.52,1215
17/05/2010,22:20:00,2333.55,2336.38,2333.55,2335.99,2325
17/05/2010,22:21:00,2335.99,2336.25,2334.61,2334.61,1043
17/05/2010,22:22:00,2334.55,2334.55,2330.78,2330.95,2586
17/05/2010,22:23:00,2330.92,2332.49,2330.92,2332.49,1720
17/05/2010,22:24:00,2333.09,2333.81,2333.09,2333.31,1397
17/05/2010,22:25:00,2333.25,2333.74,2331.73,2333.18,2473
17/05/2010,22:26:00,2331.83,2333.56,2331.71,2333.56,1474
17/05/2010,22:27:00,2333.59,2334.48,2333.59,2334.30,1200
17/05/2010,22:28:00,2334.58,2335.25,2334.46,2335.25,1143
17/05/2010,22:29:00,2335.41,2336.26,2335.19,2336.26,1592
17/05/2010,22:30:00,2336.14,2337.53,2336.02,2337.53,1734
17/05/2010,22:31:00,2337.55,2338.76,2337.54,2338.76,1281
17/05/2010,22:32:00,2338.54,2341.04,2338.50,2341.04,2293
17/05/2010,22:33:00,2341.27,2341.27,2340.06,2340.22,1707
17/05/2010,22:34:00,2340.41,2341.61,2340.41,2341.61,1871
17/05/2010,22:35:00,2341.69,2344.03,2341.69,2343.96,2301
17/05/2010,22:36:00,2343.66,2346.47,2343.65,2346.47,2538
17/05/2010,22:37:00,2345.70,2348.33,2345.70,2348.33,2785
17/05/2010,22:38:00,2348.16,2348.16,2346.53,2347.88,2251
17/05/2010,22:39:00,2347.76,2350.39,2347.76,2350.14,2662
17/05/2010,22:40:00,2350.30,2353.07,2350.30,2352.13,3644
17/05/2010,22:41:00,2351.64,2351.78,2349.38,2349.38,2703
17/05/2010,22:42:00,2349.52,2349.52,2348.09,2349.37,2855
17/05/2010,22:43:00,2348.75,2348.87,2348.29,2348.75,1799
17/05/2010,22:44:00,2348.99,2350.37,2348.99,2350.37,2131
17/05/2010,22:45:00,2350.70,2352.20,2349.29,2349.98,4773
17/05/2010,22:46:00,2350.08,2350.08,2348.97,2349.00,2552
17/05/2010,22:47:00,2348.91,2349.80,2348.79,2349.70,2592
17/05/2010,22:48:00,2349.67,2350.51,2349.34,2350.51,2332
17/05/2010,22:49:00,2351.48,2351.93,2350.65,2351.93,3971
17/05/2010,22:50:00,2352.64,2352.95,2352.12,2352.85,5615
17/05/2010,22:51:00,2352.92,2353.53,2352.70,2352.70,3119
17/05/2010,22:52:00,2352.69,2352.74,2352.15,2352.19,2867
17/05/2010,22:53:00,2352.59,2355.15,2352.50,2355.15,4853
17/05/2010,22:54:00,2355.10,2355.69,2355.10,2355.69,3245
17/05/2010,22:55:00,2355.15,2355.15,2354.39,2354.42,5184
17/05/2010,22:56:00,2354.41,2354.42,2354.01,2354.01,3256
17/05/2010,22:57:00,2353.92,2354.61,2353.92,2354.38,4594
17/05/2010,22:58:00,2354.19,2354.33,2353.74,2353.74,6528
17/05/2010,22:59:00,2353.59,2353.59,2352.60,2353.10,8600
17/05/2010,23:00:00,2353.84,2354.23,2353.84,2354.23,40703
18/05/2010,16:31:00,2374.29,2374.46,2373.43,2373.52,28488
18/05/2010,16:32:00,2373.52,2374.39,2373.52,2373.89,2105
18/05/2010,16:33:00,2373.46,2373.46,2372.20,2372.64,1733
18/05/2010,16:34:00,2372.39,2372.39,2369.63,2369.63,2077
18/05/2010,16:35:00,2369.02,2369.02,2366.36,2366.69,2930
18/05/2010,16:36:00,2366.32,2368.12,2366.23,2367.89,2094
18/05/2010,16:37:00,2367.89,2368.40,2367.39,2368.40,1638
18/05/2010,16:38:00,2369.11,2371.36,2369.11,2371.36,1814
18/05/2010,16:39:00,2371.98,2371.98,2370.65,2370.65,2217
18/05/2010,16:40:00,2370.46,2372.34,2370.20,2372.29,1922
18/05/2010,16:41:00,2372.26,2372.31,2371.84,2371.91,1408
18/05/2010,16:42:00,2371.76,2372.42,2371.76,2372.05,1425
18/05/2010,16:43:00,2372.06,2372.06,2370.16,2370.63,2067
18/05/2010,16:44:00,2370.70,2371.95,2370.70,2371.40,1565
18/05/2010,16:45:00,2371.68,2373.95,2371.68,2373.74,2129
18/05/2010,16:46:00,2373.61,2373.61,2372.37,2372.53,1891
18/05/2010,16:47:00,2372.69,2374.88,2372.69,2373.57,2654
18/05/2010,16:48:00,2373.78,2374.29,2373.78,2374.18,1654
18/05/2010,16:49:00,2374.09,2374.09,2372.60,2372.60,1590
18/05/2010,16:50:00,2372.07,2372.07,2370.94,2370.99,1834
18/05/2010,16:51:00,2370.90,2370.90,2370.21,2370.33,1405
18/05/2010,16:52:00,2370.06,2370.06,2369.06,2369.69,1789
18/05/2010,16:53:00,2369.74,2370.71,2369.74,2370.43,1427
18/05/2010,16:54:00,2370.01,2370.01,2368.81,2369.31,1874
18/05/2010,16:55:00,2369.38,2369.74,2369.02,2369.55,1313
18/05/2010,16:56:00,2369.82,2370.51,2369.79,2369.79,1510
18/05/2010,16:57:00,2369.81,2369.84,2367.94,2368.90,2071
18/05/2010,16:58:00,2368.89,2369.04,2368.53,2368.53,1102
18/05/2010,16:59:00,2368.63,2368.87,2366.50,2366.50,1927
18/05/2010,17:00:00,2366.34,2366.34,2365.50,2365.82,1885
18/05/2010,17:01:00,2366.06,2366.60,2365.77,2366.23,1721
18/05/2010,17:02:00,2366.81,2366.85,2365.19,2365.19,1651
18/05/2010,17:03:00,2365.18,2365.18,2362.93,2362.94,1831
18/05/2010,17:04:00,2362.72,2363.09,2360.20,2360.20,2161
18/05/2010,17:05:00,2359.27,2360.05,2359.01,2359.46,2499
18/05/2010,17:06:00,2359.69,2360.92,2359.67,2360.92,2022
18/05/2010,17:07:00,2361.09,2361.83,2361.05,2361.83,1749
18/05/2010,17:08:00,2361.78,2363.11,2361.55,2362.26,1681
18/05/2010,17:09:00,2362.18,2362.33,2362.00,2362.00,903
18/05/2010,17:10:00,2362.07,2362.16,2361.74,2361.84,1268
18/05/2010,17:11:00,2361.80,2362.03,2359.93,2359.93,1566
18/05/2010,17:12:00,2359.20,2360.80,2359.20,2360.80,1770
18/05/2010,17:13:00,2361.05,2362.28,2361.05,2362.28,1430
18/05/2010,17:14:00,2362.42,2364.57,2362.28,2364.57,1822
18/05/2010,17:15:00,2365.00,2365.17,2364.64,2364.65,1333
18/05/2010,17:16:00,2364.59,2364.78,2364.45,2364.78,997
18/05/2010,17:17:00,2364.78,2366.92,2364.74,2366.92,1389
18/05/2010,17:18:00,2367.23,2367.35,2366.38,2366.38,1540
18/05/2010,17:19:00,2366.35,2366.76,2366.09,2366.65,1213
18/05/2010,17:20:00,2366.61,2366.61,2366.22,2366.45,1232
18/05/2010,17:21:00,2365.89,2365.89,2364.78,2364.78,1519
18/05/2010,17:22:00,2364.68,2364.68,2363.52,2363.61,1162
18/05/2010,17:23:00,2363.57,2363.84,2363.31,2363.65,1110
18/05/2010,17:24:00,2363.58,2364.82,2363.58,2364.82,1102
18/05/2010,17:25:00,2365.16,2365.73,2365.03,2365.03,1474
18/05/2010,17:26:00,2364.98,2365.00,2362.61,2362.73,1849
18/05/2010,17:27:00,2362.55,2362.55,2360.21,2360.21,1225
18/05/2010,17:28:00,2360.16,2360.82,2359.98,2360.82,1226
18/05/2010,17:29:00,2361.66,2361.72,2357.57,2357.57,2184
18/05/2010,17:30:00,2357.71,2357.71,2356.19,2356.95,1900
18/05/2010,17:31:00,2357.14,2358.02,2356.19,2357.10,2126
18/05/2010,17:32:00,2357.01,2357.23,2354.37,2354.37,2231
18/05/2010,17:33:00,2354.01,2354.01,2352.55,2352.55,1547
18/05/2010,17:34:00,2352.05,2352.79,2352.05,2352.25,1870
18/05/2010,17:35:00,2352.95,2354.81,2352.95,2353.98,2259
18/05/2010,17:36:00,2353.17,2353.34,2352.90,2353.15,1258
18/05/2010,17:37:00,2353.48,2355.40,2353.48,2355.40,1524
18/05/2010,17:38:00,2355.03,2355.09,2354.69,2354.89,1051
18/05/2010,17:39:00,2354.94,2355.74,2354.94,2355.66,1174
18/05/2010,17:40:00,2355.72,2356.39,2355.69,2356.10,1138
18/05/2010,17:41:00,2355.58,2355.58,2353.75,2353.75,1358
18/05/2010,17:42:00,2353.48,2353.48,2349.22,2349.64,2701
18/05/2010,17:43:00,2349.77,2349.91,2349.02,2349.91,1742
18/05/2010,17:44:00,2350.05,2350.05,2346.76,2346.76,1580
18/05/2010,17:45:00,2345.97,2346.44,2344.69,2346.44,2252
18/05/2010,17:46:00,2346.66,2346.66,2344.63,2344.63,1411
18/05/2010,17:47:00,2344.11,2345.02,2342.86,2344.94,2607
18/05/2010,17:48:00,2344.92,2344.92,2342.47,2342.47,1893
18/05/2010,17:49:00,2342.52,2343.49,2339.97,2339.97,2300
18/05/2010,17:50:00,2339.82,2340.09,2339.78,2339.97,1697
18/05/2010,17:51:00,2340.05,2340.05,2335.94,2335.94,2671
18/05/2010,17:52:00,2335.00,2335.10,2333.51,2334.99,3541
18/05/2010,17:53:00,2335.26,2337.08,2335.04,2337.08,2091
18/05/2010,17:54:00,2337.32,2338.33,2337.32,2338.33,1352
18/05/2010,17:55:00,2338.70,2339.34,2338.70,2339.06,1525
18/05/2010,17:56:00,2339.19,2340.61,2339.19,2340.33,1276
18/05/2010,17:57:00,2340.49,2340.86,2340.07,2340.86,1226
18/05/2010,17:58:00,2340.96,2341.01,2339.33,2341.01,1560
18/05/2010,17:59:00,2341.09,2341.24,2340.02,2341.24,1566
18/05/2010,18:00:00,2341.21,2342.93,2340.96,2342.59,2018
18/05/2010,18:01:00,2342.60,2343.17,2342.32,2343.17,893
18/05/2010,18:02:00,2343.23,2343.25,2342.35,2342.35,1099
18/05/2010,18:03:00,2341.74,2341.74,2340.77,2341.47,1345
18/05/2010,18:04:00,2341.65,2341.65,2340.34,2340.60,1231
18/05/2010,18:05:00,2341.07,2342.08,2341.07,2341.64,1263
18/05/2010,18:06:00,2341.81,2342.63,2341.27,2341.27,1228
18/05/2010,18:07:00,2340.98,2341.36,2340.55,2341.12,955
18/05/2010,18:08:00,2341.31,2342.66,2341.31,2342.66,1183
18/05/2010,18:09:00,2342.31,2343.11,2342.31,2343.08,911
18/05/2010,18:10:00,2343.10,2343.39,2342.62,2343.39,972
18/05/2010,18:11:00,2343.45,2347.07,2343.45,2347.07,2342
18/05/2010,18:12:00,2348.00,2349.68,2347.73,2349.68,1889
18/05/2010,18:13:00,2349.67,2349.83,2348.55,2348.63,1622
18/05/2010,18:14:00,2348.24,2349.25,2348.11,2349.14,1097
18/05/2010,18:15:00,2349.04,2349.61,2348.99,2349.08,1184
18/05/2010,18:16:00,2349.07,2349.36,2348.24,2348.40,1168
18/05/2010,18:17:00,2348.66,2349.03,2347.39,2347.39,1202
18/05/2010,18:18:00,2347.29,2348.38,2345.94,2347.11,1956
18/05/2010,18:19:00,2347.63,2347.70,2347.00,2347.59,931
18/05/2010,18:20:00,2347.70,2349.38,2347.70,2349.38,911
18/05/2010,18:21:00,2349.27,2349.27,2348.22,2348.22,813
18/05/2010,18:22:00,2348.20,2348.21,2346.94,2347.32,1162
18/05/2010,18:23:00,2347.28,2347.96,2347.28,2347.64,686
18/05/2010,18:24:00,2347.52,2348.19,2347.52,2347.80,955
18/05/2010,18:25:00,2347.66,2349.37,2347.66,2349.37,1030
18/05/2010,18:26:00,2349.46,2349.50,2348.43,2349.44,1323
18/05/2010,18:27:00,2349.45,2349.70,2348.64,2348.64,948
18/05/2010,18:28:00,2349.07,2350.00,2349.02,2350.00,884
18/05/2010,18:29:00,2350.01,2350.87,2349.91,2350.87,1037
18/05/2010,18:30:00,2350.91,2351.33,2350.65,2350.70,1325
18/05/2010,18:31:00,2350.77,2350.77,2350.58,2350.61,533
18/05/2010,18:32:00,2350.60,2350.65,2349.72,2349.72,800
18/05/2010,18:33:00,2349.69,2349.84,2349.37,2349.37,742
18/05/2010,18:34:00,2349.21,2349.94,2349.17,2349.85,835
18/05/2010,18:35:00,2349.78,2350.10,2349.71,2349.83,641
18/05/2010,18:36:00,2349.84,2349.84,2348.76,2348.76,756
18/05/2010,18:37:00,2348.72,2348.72,2347.23,2347.23,1245
18/05/2010,18:38:00,2347.09,2347.09,2346.41,2346.43,941
18/05/2010,18:39:00,2346.46,2346.74,2346.46,2346.54,561
18/05/2010,18:40:00,2346.63,2346.63,2344.78,2344.78,927
18/05/2010,18:41:00,2344.81,2344.84,2343.00,2343.11,1337
18/05/2010,18:42:00,2342.98,2343.73,2342.98,2343.69,1151
18/05/2010,18:43:00,2343.23,2343.23,2339.86,2339.86,1541
18/05/2010,18:44:00,2339.74,2339.86,2336.70,2337.00,2298
18/05/2010,18:45:00,2336.80,2336.88,2335.59,2335.59,1217
18/05/2010,18:46:00,2335.78,2336.55,2335.78,2336.08,1210
18/05/2010,18:47:00,2336.04,2336.04,2334.60,2335.17,1459
18/05/2010,18:48:00,2335.20,2338.74,2335.20,2338.37,1784
18/05/2010,18:49:00,2338.33,2338.45,2337.87,2337.87,957
18/05/2010,18:50:00,2336.79,2337.30,2335.99,2335.99,1486
18/05/2010,18:51:00,2335.92,2336.39,2335.92,2335.97,786
18/05/2010,18:52:00,2335.93,2337.26,2335.93,2337.26,723
18/05/2010,18:53:00,2337.34,2337.50,2336.98,2337.48,877
18/05/2010,18:54:00,2337.48,2337.82,2337.23,2337.82,552
18/05/2010,18:55:00,2337.97,2338.49,2337.97,2338.49,1195
18/05/2010,18:56:00,2338.14,2338.63,2338.03,2338.63,628
18/05/2010,18:57:00,2338.29,2338.71,2338.14,2338.37,750
18/05/2010,18:58:00,2338.54,2338.71,2338.27,2338.71,718
18/05/2010,18:59:00,2338.69,2338.69,2337.74,2337.74,784
18/05/2010,19:00:00,2337.47,2338.11,2337.47,2337.82,1014
18/05/2010,19:01:00,2337.97,2338.25,2336.98,2336.98,939
18/05/2010,19:02:00,2337.05,2337.05,2335.15,2335.15,1063
18/05/2010,19:03:00,2335.16,2335.21,2331.25,2331.25,2179
18/05/2010,19:04:00,2331.65,2331.65,2330.28,2330.93,1817
18/05/2010,19:05:00,2330.79,2330.82,2330.67,2330.78,724
18/05/2010,19:06:00,2330.83,2334.29,2330.77,2334.29,1461
18/05/2010,19:07:00,2333.95,2336.39,2333.92,2336.39,1301
18/05/2010,19:08:00,2336.38,2336.47,2336.12,2336.39,697
18/05/2010,19:09:00,2336.39,2336.39,2335.84,2336.05,608
18/05/2010,19:10:00,2336.23,2336.60,2335.66,2336.60,1017
18/05/2010,19:11:00,2337.15,2339.35,2337.15,2339.35,1250
18/05/2010,19:12:00,2339.51,2339.54,2338.78,2339.11,738
18/05/2010,19:13:00,2339.27,2339.27,2338.27,2338.56,825
18/05/2010,19:14:00,2338.53,2338.53,2337.88,2337.88,766
18/05/2010,19:15:00,2338.25,2338.46,2338.25,2338.36,684
18/05/2010,19:16:00,2338.30,2338.83,2337.72,2338.64,966
18/05/2010,19:17:00,2338.60,2339.97,2338.60,2339.35,1155
18/05/2010,19:18:00,2339.44,2339.88,2339.37,2339.88,707
18/05/2010,19:19:00,2339.87,2339.97,2339.08,2339.08,841
18/05/2010,19:20:00,2339.10,2339.46,2338.10,2338.10,1023
18/05/2010,19:21:00,2338.11,2338.11,2336.91,2337.15,828
18/05/2010,19:22:00,2337.16,2338.29,2335.97,2338.29,1485
18/05/2010,19:23:00,2338.34,2338.46,2336.10,2336.10,1334
18/05/2010,19:24:00,2335.79,2336.08,2335.66,2335.90,1036
18/05/2010,19:25:00,2335.93,2337.72,2335.93,2337.72,1062
18/05/2010,19:26:00,2338.04,2338.15,2337.96,2338.05,544
18/05/2010,19:27:00,2337.95,2340.13,2337.95,2340.13,1259
18/05/2010,19:28:00,2340.09,2340.44,2340.07,2340.44,669
18/05/2010,19:29:00,2340.67,2340.92,2340.67,2340.86,790
18/05/2010,19:30:00,2340.57,2340.57,2339.58,2340.23,1162
18/05/2010,19:31:00,2340.26,2340.74,2340.26,2340.72,494
18/05/2010,19:32:00,2340.09,2340.73,2339.96,2340.65,788
18/05/2010,19:33:00,2340.64,2341.03,2340.31,2341.03,1096
18/05/2010,19:34:00,2341.10,2342.37,2341.10,2342.37,989
18/05/2010,19:35:00,2342.43,2343.52,2342.43,2343.52,1195
18/05/2010,19:36:00,2343.71,2343.72,2343.62,2343.66,668
18/05/2010,19:37:00,2343.90,2344.19,2343.90,2344.19,554
18/05/2010,19:38:00,2344.15,2344.15,2343.41,2343.42,605
18/05/2010,19:39:00,2343.49,2343.49,2341.94,2342.18,1184
18/05/2010,19:40:00,2341.55,2341.55,2341.18,2341.20,871
18/05/2010,19:41:00,2341.15,2341.30,2341.07,2341.11,702
18/05/2010,19:42:00,2341.01,2342.35,2340.96,2342.06,1074
18/05/2010,19:43:00,2342.07,2342.07,2341.59,2341.78,474
18/05/2010,19:44:00,2341.88,2342.59,2341.84,2342.59,746
18/05/2010,19:45:00,2342.47,2344.32,2342.47,2344.32,1284
18/05/2010,19:46:00,2345.07,2346.98,2345.07,2346.98,1637
18/05/2010,19:47:00,2347.16,2347.72,2347.13,2347.13,1095
18/05/2010,19:48:00,2346.75,2346.96,2346.50,2346.96,1052
18/05/2010,19:49:00,2346.97,2347.05,2346.97,2347.00,624
18/05/2010,19:50:00,2346.99,2347.67,2346.99,2347.10,1343
18/05/2010,19:51:00,2347.10,2347.25,2346.91,2346.91,601
18/05/2010,19:52:00,2346.88,2347.08,2346.31,2346.35,769
18/05/2010,19:53:00,2346.33,2346.63,2346.32,2346.32,642
18/05/2010,19:54:00,2346.28,2346.34,2346.17,2346.23,509
18/05/2010,19:55:00,2346.24,2346.47,2346.12,2346.47,564
18/05/2010,19:56:00,2346.62,2346.67,2346.00,2346.34,832
18/05/2010,19:57:00,2346.30,2346.73,2345.41,2346.04,1487
18/05/2010,19:58:00,2345.86,2345.86,2342.91,2342.91,1524
18/05/2010,19:59:00,2342.91,2342.91,2341.12,2341.25,1400
18/05/2010,20:00:00,2339.57,2339.68,2337.98,2337.98,1843
18/05/2010,20:01:00,2336.88,2339.17,2336.88,2339.17,1537
18/05/2010,20:02:00,2339.20,2341.20,2339.20,2339.70,1512
18/05/2010,20:03:00,2339.55,2339.65,2336.72,2337.50,1734
18/05/2010,20:04:00,2337.23,2338.81,2337.05,2338.45,2291
18/05/2010,20:05:00,2338.54,2338.55,2333.92,2333.92,1430
18/05/2010,20:06:00,2333.62,2333.62,2330.70,2330.73,2858
18/05/2010,20:07:00,2331.38,2334.73,2331.38,2334.73,1806
18/05/2010,20:08:00,2334.85,2335.57,2334.85,2335.42,1029
18/05/2010,20:09:00,2335.33,2336.56,2335.17,2336.38,831
18/05/2010,20:10:00,2336.28,2336.54,2336.20,2336.54,895
18/05/2010,20:11:00,2336.57,2336.78,2333.49,2333.49,1810
18/05/2010,20:12:00,2332.81,2332.81,2330.34,2330.99,2189
18/05/2010,20:13:00,2331.09,2331.67,2328.98,2328.98,1372
18/05/2010,20:14:00,2328.70,2331.61,2328.70,2331.61,2016
18/05/2010,20:15:00,2331.68,2331.68,2330.47,2331.31,1176
18/05/2010,20:16:00,2331.11,2332.19,2330.90,2332.19,1184
18/05/2010,20:17:00,2333.00,2333.57,2333.00,2333.32,867
18/05/2010,20:18:00,2333.42,2333.46,2332.80,2332.88,865
18/05/2010,20:19:00,2332.82,2332.82,2330.65,2330.65,1179
18/05/2010,20:20:00,2330.58,2332.50,2330.58,2332.44,1171
18/05/2010,20:21:00,2332.54,2333.84,2332.54,2333.84,820
18/05/2010,20:22:00,2333.91,2334.38,2333.30,2333.43,955
18/05/2010,20:23:00,2333.39,2333.85,2332.90,2333.82,715
18/05/2010,20:24:00,2333.83,2333.83,2332.83,2333.33,890
18/05/2010,20:25:00,2333.36,2333.36,2332.87,2332.90,581
18/05/2010,20:26:00,2332.86,2334.05,2332.78,2333.90,876
18/05/2010,20:27:00,2334.11,2335.93,2334.10,2335.82,1357
18/05/2010,20:28:00,2335.77,2336.05,2335.12,2335.12,837
18/05/2010,20:29:00,2335.09,2335.09,2334.63,2334.75,486
18/05/2010,20:30:00,2334.75,2334.75,2334.50,2334.53,602
18/05/2010,20:31:00,2334.50,2334.96,2334.44,2334.96,573
18/05/2010,20:32:00,2334.97,2334.97,2334.36,2334.36,753
18/05/2010,20:33:00,2334.41,2334.59,2334.20,2334.22,492
18/05/2010,20:34:00,2334.69,2336.21,2334.69,2336.21,955
18/05/2010,20:35:00,2336.21,2336.29,2335.04,2335.04,1035
18/05/2010,20:36:00,2334.52,2334.52,2332.44,2332.44,1185
18/05/2010,20:37:00,2332.35,2332.92,2330.74,2330.98,1615
18/05/2010,20:38:00,2330.89,2330.89,2328.48,2329.64,1918
18/05/2010,20:39:00,2330.16,2330.16,2328.96,2329.46,1215
18/05/2010,20:40:00,2330.08,2330.08,2327.54,2327.54,1662
18/05/2010,20:41:00,2327.62,2330.15,2327.62,2328.68,1706
18/05/2010,20:42:00,2328.70,2330.01,2328.70,2330.01,750
18/05/2010,20:43:00,2330.08,2330.08,2326.58,2327.97,2634
18/05/2010,20:44:00,2328.06,2328.60,2327.25,2328.42,1009
18/05/2010,20:45:00,2327.70,2327.70,2324.32,2325.17,2369
18/05/2010,20:46:00,2324.97,2326.05,2324.83,2325.97,1172
18/05/2010,20:47:00,2325.98,2327.26,2325.98,2327.26,981
18/05/2010,20:48:00,2327.27,2329.60,2327.27,2329.22,1389
18/05/2010,20:49:00,2329.24,2330.25,2328.38,2328.50,1904
18/05/2010,20:50:00,2328.73,2329.50,2328.60,2329.49,844
18/05/2010,20:51:00,2329.51,2329.90,2329.51,2329.90,359
18/05/2010,20:52:00,2329.46,2329.46,2328.00,2328.20,1050
18/05/2010,20:53:00,2328.06,2328.15,2327.51,2327.51,774
18/05/2010,20:54:00,2327.44,2327.65,2327.35,2327.35,592
18/05/2010,20:55:00,2326.73,2326.73,2326.20,2326.58,982
18/05/2010,20:56:00,2326.64,2326.64,2325.10,2325.76,1491
18/05/2010,20:57:00,2326.30,2327.71,2326.30,2327.71,1027
18/05/2010,20:58:00,2327.74,2328.63,2327.74,2328.55,753
18/05/2010,20:59:00,2328.57,2328.57,2324.09,2324.09,2070
18/05/2010,21:00:00,2324.15,2324.70,2324.15,2324.42,1527
18/05/2010,21:01:00,2324.29,2324.29,2323.44,2323.85,1130
18/05/2010,21:02:00,2323.94,2326.97,2323.94,2326.97,1504
18/05/2010,21:03:00,2326.97,2328.14,2326.29,2326.29,1134
18/05/2010,21:04:00,2325.98,2327.03,2325.61,2327.02,1426
18/05/2010,21:05:00,2326.97,2326.97,2326.24,2326.24,749
18/05/2010,21:06:00,2326.19,2326.39,2325.87,2326.04,765
18/05/2010,21:07:00,2326.86,2327.45,2326.43,2326.43,1254
18/05/2010,21:08:00,2326.39,2328.70,2326.39,2328.65,1538
18/05/2010,21:09:00,2328.67,2328.84,2328.33,2328.33,629
18/05/2010,21:10:00,2328.23,2328.68,2327.99,2328.68,872
18/05/2010,21:11:00,2328.73,2331.98,2328.73,2331.91,1672
18/05/2010,21:12:00,2331.88,2331.88,2330.62,2330.72,985
18/05/2010,21:13:00,2330.72,2331.32,2330.14,2331.18,911
18/05/2010,21:14:00,2330.74,2330.78,2330.28,2330.29,620
18/05/2010,21:15:00,2330.23,2331.39,2330.16,2331.39,782
18/05/2010,21:16:00,2331.40,2331.70,2331.03,2331.28,636
18/05/2010,21:17:00,2331.28,2331.28,2329.40,2329.40,1093
18/05/2010,21:18:00,2329.76,2330.62,2329.70,2329.94,867
18/05/2010,21:19:00,2329.88,2329.97,2329.81,2329.96,484
18/05/2010,21:20:00,2329.81,2329.81,2326.79,2326.84,1883
18/05/2010,21:21:00,2326.22,2327.91,2325.14,2327.91,2405
18/05/2010,21:22:00,2327.95,2328.05,2324.32,2325.13,2608
18/05/2010,21:23:00,2325.88,2325.88,2323.89,2323.89,1640
18/05/2010,21:24:00,2324.41,2324.60,2323.15,2323.15,1250
18/05/2010,21:25:00,2323.29,2324.67,2323.20,2324.65,839
18/05/2010,21:26:00,2325.24,2325.26,2322.07,2322.15,1530
18/05/2010,21:27:00,2321.99,2323.05,2321.93,2321.93,1211
18/05/2010,21:28:00,2323.35,2324.46,2322.94,2323.10,2006
18/05/2010,21:29:00,2323.35,2324.19,2323.35,2323.99,909
18/05/2010,21:30:00,2324.03,2324.05,2323.14,2323.14,1022
18/05/2010,21:31:00,2323.31,2323.39,2321.38,2321.38,1340
18/05/2010,21:32:00,2321.21,2321.67,2319.69,2319.69,1768
18/05/2010,21:33:00,2319.61,2320.58,2318.89,2320.07,2121
18/05/2010,21:34:00,2320.04,2320.25,2319.08,2319.28,979
18/05/2010,21:35:00,2319.06,2319.08,2318.30,2318.60,1428
18/05/2010,21:36:00,2318.46,2318.46,2316.30,2316.30,1652
18/05/2010,21:37:00,2316.27,2316.27,2313.93,2314.00,2067
18/05/2010,21:38:00,2313.87,2314.10,2311.33,2311.33,2689
18/05/2010,21:39:00,2311.08,2311.96,2310.80,2311.96,1754
18/05/2010,21:40:00,2312.12,2312.50,2311.99,2311.99,1105
18/05/2010,21:41:00,2311.19,2313.55,2311.19,2313.55,2892
18/05/2010,21:42:00,2313.81,2314.80,2313.18,2314.80,1233
18/05/2010,21:43:00,2314.94,2316.73,2314.94,2316.18,1420
18/05/2010,21:44:00,2316.10,2317.25,2316.10,2317.25,1127
18/05/2010,21:45:00,2317.20,2317.46,2317.05,2317.45,781
18/05/2010,21:46:00,2317.65,2318.27,2317.65,2318.27,804
18/05/2010,21:47:00,2318.29,2319.68,2317.90,2319.58,1396
18/05/2010,21:48:00,2320.84,2321.42,2320.29,2320.53,1736
18/05/2010,21:49:00,2320.39,2320.39,2317.72,2317.81,2208
18/05/2010,21:50:00,2317.80,2317.80,2315.90,2316.00,1926
18/05/2010,21:51:00,2315.97,2317.82,2315.94,2317.81,1203
18/05/2010,21:52:00,2317.76,2317.88,2317.14,2317.74,1201
18/05/2010,21:53:00,2317.84,2318.81,2317.84,2318.38,890
18/05/2010,21:54:00,2318.43,2318.43,2316.28,2316.28,1116
18/05/2010,21:55:00,2316.29,2317.28,2316.29,2316.36,1943
18/05/2010,21:56:00,2316.04,2316.04,2314.81,2314.81,1624
18/05/2010,21:57:00,2314.87,2314.87,2313.23,2313.23,1699
18/05/2010,21:58:00,2313.15,2315.24,2313.15,2314.66,1980
18/05/2010,21:59:00,2314.70,2315.07,2314.58,2314.58,1629
18/05/2010,22:00:00,2314.97,2315.01,2311.86,2311.86,2274
18/05/2010,22:01:00,2311.87,2311.87,2309.31,2309.31,2025
18/05/2010,22:02:00,2309.49,2311.18,2309.24,2311.15,2310
18/05/2010,22:03:00,2310.84,2312.31,2309.93,2312.31,1883
18/05/2010,22:04:00,2312.38,2312.38,2310.65,2311.48,1682
18/05/2010,22:05:00,2311.38,2311.68,2311.01,2311.68,1267
18/05/2010,22:06:00,2311.97,2312.04,2310.43,2310.44,1462
18/05/2010,22:07:00,2310.87,2311.93,2310.80,2311.44,2005
18/05/2010,22:08:00,2312.10,2316.40,2312.10,2316.40,2528
18/05/2010,22:09:00,2316.86,2317.05,2315.86,2315.87,1534
18/05/2010,22:10:00,2315.67,2315.82,2315.38,2315.59,1291
18/05/2010,22:11:00,2315.55,2315.55,2315.18,2315.18,868
18/05/2010,22:12:00,2315.31,2318.79,2315.31,2318.65,1984
18/05/2010,22:13:00,2319.00,2320.28,2318.42,2320.28,1540
18/05/2010,22:14:00,2320.43,2324.37,2320.43,2324.37,2349
18/05/2010,22:15:00,2325.21,2327.27,2325.21,2326.77,2491
18/05/2010,22:16:00,2326.40,2326.40,2322.96,2322.96,2004
18/05/2010,22:17:00,2323.13,2323.32,2322.59,2322.96,1177
18/05/2010,22:18:00,2322.97,2323.26,2321.64,2322.08,2711
18/05/2010,22:19:00,2322.04,2322.69,2321.87,2322.03,1313
18/05/2010,22:20:00,2322.11,2322.94,2321.33,2321.33,1601
18/05/2010,22:21:00,2320.89,2320.91,2320.29,2320.35,1701
18/05/2010,22:22:00,2320.49,2320.75,2318.99,2318.99,1275
18/05/2010,22:23:00,2319.21,2320.04,2319.21,2320.04,1139
18/05/2010,22:24:00,2320.97,2320.97,2320.24,2320.51,1614
18/05/2010,22:25:00,2320.49,2320.49,2318.56,2318.56,1080
18/05/2010,22:26:00,2317.77,2317.77,2316.89,2317.60,1570
18/05/2010,22:27:00,2317.39,2317.39,2314.84,2314.84,1495
18/05/2010,22:28:00,2315.04,2315.56,2314.49,2314.95,1743
18/05/2010,22:29:00,2314.65,2314.70,2312.69,2312.97,1867
18/05/2010,22:30:00,2312.70,2314.70,2312.70,2314.70,3593
18/05/2010,22:31:00,2314.61,2314.77,2314.29,2314.31,1473
18/05/2010,22:32:00,2314.36,2314.36,2313.11,2313.95,1924
18/05/2010,22:33:00,2313.88,2313.88,2312.22,2312.62,2845
18/05/2010,22:34:00,2312.14,2312.50,2311.47,2312.50,1949
18/05/2010,22:35:00,2312.53,2313.49,2312.23,2313.49,1705
18/05/2010,22:36:00,2313.72,2315.07,2313.72,2314.82,2231
18/05/2010,22:37:00,2314.82,2316.80,2314.82,2316.80,3330
18/05/2010,22:38:00,2316.73,2316.73,2315.08,2315.66,2429
18/05/2010,22:39:00,2315.85,2316.79,2315.85,2316.61,1764
18/05/2010,22:40:00,2316.46,2316.46,2314.35,2315.00,2504
18/05/2010,22:41:00,2314.83,2317.71,2314.83,2317.71,2423
18/05/2010,22:42:00,2318.50,2319.13,2318.46,2319.06,2586
18/05/2010,22:43:00,2318.91,2320.32,2318.91,2320.05,2534
18/05/2010,22:44:00,2320.11,2321.15,2320.11,2321.15,2245
18/05/2010,22:45:00,2321.19,2321.65,2320.90,2321.65,2729
18/05/2010,22:46:00,2321.82,2323.97,2321.82,2323.85,2971
18/05/2010,22:47:00,2323.44,2323.44,2320.49,2320.49,3179
18/05/2010,22:48:00,2320.30,2320.30,2318.09,2318.21,3694
18/05/2010,22:49:00,2317.98,2318.53,2317.18,2317.18,2560
18/05/2010,22:50:00,2317.21,2318.29,2316.56,2316.56,5486
18/05/2010,22:51:00,2316.35,2316.85,2315.96,2316.81,3165
18/05/2010,22:52:00,2317.12,2317.76,2317.03,2317.47,3235
18/05/2010,22:53:00,2317.90,2320.37,2317.90,2320.37,4571
18/05/2010,22:54:00,2320.73,2320.84,2319.95,2320.09,3448
18/05/2010,22:55:00,2320.13,2320.16,2319.49,2319.49,3556
18/05/2010,22:56:00,2319.21,2319.56,2318.89,2319.45,4256
18/05/2010,22:57:00,2319.45,2319.70,2318.87,2318.87,5266
18/05/2010,22:58:00,2318.68,2318.68,2317.53,2317.53,6503
18/05/2010,22:59:00,2317.03,2317.03,2316.42,2316.97,10840
18/05/2010,23:00:00,2317.29,2317.43,2317.26,2317.26,41452
19/05/2010,16:31:00,2307.94,2308.34,2306.91,2307.12,21448
19/05/2010,16:32:00,2307.23,2310.59,2307.23,2310.59,2073
19/05/2010,16:33:00,2311.19,2312.97,2311.11,2312.97,2069
19/05/2010,16:34:00,2313.64,2315.76,2313.64,2314.73,2212
19/05/2010,16:35:00,2314.82,2317.14,2314.82,2315.39,2333
19/05/2010,16:36:00,2315.25,2315.29,2313.39,2313.39,2031
19/05/2010,16:37:00,2312.75,2312.75,2310.20,2311.32,2272
19/05/2010,16:38:00,2312.30,2312.86,2311.19,2311.19,1845
19/05/2010,16:39:00,2311.09,2314.38,2311.03,2314.38,2081
19/05/2010,16:40:00,2314.87,2317.45,2314.87,2317.43,2998
19/05/2010,16:41:00,2316.63,2316.63,2315.53,2315.63,1899
19/05/2010,16:42:00,2314.94,2314.97,2313.66,2313.74,1555
19/05/2010,16:43:00,2314.10,2317.22,2313.92,2317.22,2458
19/05/2010,16:44:00,2318.05,2319.86,2317.41,2319.86,2407
19/05/2010,16:45:00,2321.11,2323.32,2321.11,2322.93,2618
19/05/2010,16:46:00,2322.79,2322.90,2322.03,2322.83,1992
19/05/2010,16:47:00,2322.92,2322.92,2320.81,2320.81,2341
19/05/2010,16:48:00,2320.51,2322.33,2320.51,2322.33,2772
19/05/2010,16:49:00,2322.72,2322.79,2321.51,2321.51,1945
19/05/2010,16:50:00,2321.43,2323.41,2321.43,2323.41,2081
19/05/2010,16:51:00,2323.64,2324.78,2323.64,2323.81,2002
19/05/2010,16:52:00,2323.51,2323.51,2321.40,2321.40,1952
19/05/2010,16:53:00,2321.28,2321.28,2319.43,2319.43,2062
19/05/2010,16:54:00,2319.40,2319.40,2317.91,2317.91,1863
19/05/2010,16:55:00,2317.00,2317.00,2315.35,2315.41,1758
19/05/2010,16:56:00,2315.18,2315.18,2314.37,2314.97,1938
19/05/2010,16:57:00,2314.94,2315.05,2314.66,2315.00,1256
19/05/2010,16:58:00,2315.64,2315.80,2312.98,2312.98,1817
19/05/2010,16:59:00,2312.92,2313.98,2312.64,2313.98,1715
19/05/2010,17:00:00,2314.32,2314.32,2311.89,2311.89,1891
19/05/2010,17:01:00,2311.64,2311.64,2306.27,2307.00,2997
19/05/2010,17:02:00,2307.06,2307.50,2306.80,2306.92,1554
19/05/2010,17:03:00,2306.83,2306.83,2301.12,2301.77,2895
19/05/2010,17:04:00,2304.03,2305.99,2303.79,2305.59,2771
19/05/2010,17:05:00,2305.66,2305.72,2304.75,2304.91,1862
19/05/2010,17:06:00,2304.95,2307.98,2304.95,2307.98,2088
19/05/2010,17:07:00,2307.94,2307.94,2305.51,2305.66,1877
19/05/2010,17:08:00,2306.62,2307.08,2305.70,2306.11,1958
19/05/2010,17:09:00,2305.67,2305.67,2301.18,2301.18,1972
19/05/2010,17:10:00,2302.01,2302.17,2299.65,2300.80,2687
19/05/2010,17:11:00,2301.13,2301.63,2300.45,2300.45,1869
19/05/2010,17:12:00,2300.34,2300.34,2298.06,2299.47,2412
19/05/2010,17:13:00,2300.09,2300.09,2297.72,2297.72,1901
19/05/2010,17:14:00,2297.05,2298.33,2296.53,2298.33,2445
19/05/2010,17:15:00,2298.29,2300.49,2298.22,2299.80,1996
19/05/2010,17:16:00,2299.58,2299.62,2297.18,2297.25,2004
19/05/2010,17:17:00,2296.69,2296.69,2294.26,2294.37,2784
19/05/2010,17:18:00,2294.05,2294.05,2288.68,2288.68,3695
19/05/2010,17:19:00,2287.77,2287.77,2284.93,2286.19,4399
19/05/2010,17:20:00,2286.20,2286.81,2283.52,2284.15,4635
19/05/2010,17:21:00,2284.04,2284.15,2279.71,2279.71,4530
19/05/2010,17:22:00,2279.69,2279.82,2277.76,2279.45,4602
19/05/2010,17:23:00,2280.96,2281.84,2280.96,2281.50,2865
19/05/2010,17:24:00,2281.68,2282.41,2279.69,2279.96,2080
19/05/2010,17:25:00,2280.06,2284.90,2280.06,2284.90,2809
19/05/2010,17:26:00,2285.00,2288.41,2285.00,2288.22,2725
19/05/2010,17:27:00,2287.86,2288.02,2285.55,2285.55,2257
19/05/2010,17:28:00,2285.38,2290.69,2285.38,2290.69,2335
19/05/2010,17:29:00,2290.46,2292.12,2290.46,2291.77,2560
19/05/2010,17:30:00,2292.36,2292.65,2291.39,2291.39,2285
19/05/2010,17:31:00,2291.40,2291.40,2290.29,2291.15,2396
19/05/2010,17:32:00,2292.80,2297.25,2292.80,2297.25,3467
19/05/2010,17:33:00,2296.45,2297.07,2295.68,2296.85,2271
19/05/2010,17:34:00,2297.18,2298.30,2297.18,2298.30,1963
19/05/2010,17:35:00,2298.13,2298.13,2295.54,2295.71,2416
19/05/2010,17:36:00,2295.00,2295.00,2292.98,2293.59,1857
19/05/2010,17:37:00,2293.71,2293.74,2292.75,2293.65,1556
19/05/2010,17:38:00,2293.41,2293.52,2293.19,2293.19,1122
19/05/2010,17:39:00,2293.11,2293.11,2291.88,2292.49,1677
19/05/2010,17:40:00,2291.33,2291.33,2289.31,2290.39,1720
19/05/2010,17:41:00,2292.77,2296.55,2292.77,2296.55,2619
19/05/2010,17:42:00,2296.56,2296.63,2293.88,2293.95,1456
19/05/2010,17:43:00,2293.68,2293.68,2292.16,2292.16,1480
19/05/2010,17:44:00,2292.49,2294.34,2290.05,2294.34,2378
19/05/2010,17:45:00,2294.10,2294.36,2291.66,2292.02,2095
19/05/2010,17:46:00,2292.21,2292.80,2291.51,2292.22,1294
19/05/2010,17:47:00,2293.27,2293.69,2292.20,2292.20,1679
19/05/2010,17:48:00,2291.61,2292.53,2290.25,2291.67,1986
19/05/2010,17:49:00,2292.32,2292.67,2289.62,2289.63,1570
19/05/2010,17:50:00,2289.20,2289.38,2288.42,2289.37,1767
19/05/2010,17:51:00,2289.39,2289.77,2288.15,2289.77,1619
19/05/2010,17:52:00,2290.00,2292.05,2290.00,2290.27,2102
19/05/2010,17:53:00,2290.14,2290.14,2289.45,2289.45,945
19/05/2010,17:54:00,2289.12,2290.14,2288.58,2290.14,1159
19/05/2010,17:55:00,2290.24,2292.78,2290.24,2292.59,1457
19/05/2010,17:56:00,2292.82,2293.98,2292.82,2293.98,1263
19/05/2010,17:57:00,2294.02,2295.94,2293.91,2295.90,1511
19/05/2010,17:58:00,2295.77,2295.77,2294.12,2294.68,1715
19/05/2010,17:59:00,2294.67,2295.75,2294.53,2295.11,1187
19/05/2010,18:00:00,2294.85,2296.57,2294.35,2296.34,1752
19/05/2010,18:01:00,2296.43,2296.45,2295.89,2296.02,909
19/05/2010,18:02:00,2295.78,2295.96,2295.45,2295.96,926
19/05/2010,18:03:00,2295.95,2296.25,2295.47,2295.65,1223
19/05/2010,18:04:00,2294.95,2294.95,2292.58,2293.44,1885
19/05/2010,18:05:00,2293.61,2294.04,2293.46,2293.46,1311
19/05/2010,18:06:00,2293.78,2293.83,2292.75,2293.63,1641
19/05/2010,18:07:00,2293.26,2293.58,2292.89,2293.17,1010
19/05/2010,18:08:00,2293.09,2293.09,2292.37,2292.66,1139
19/05/2010,18:09:00,2292.45,2293.27,2292.45,2292.98,958
19/05/2010,18:10:00,2292.80,2292.80,2289.79,2289.79,1470
19/05/2010,18:11:00,2288.93,2289.08,2287.55,2287.55,1627
19/05/2010,18:12:00,2287.55,2287.71,2287.07,2287.07,1457
19/05/2010,18:13:00,2286.66,2287.32,2286.66,2287.21,995
19/05/2010,18:14:00,2287.05,2287.15,2286.14,2287.15,1350
19/05/2010,18:15:00,2287.17,2288.37,2286.61,2288.37,1286
19/05/2010,18:16:00,2289.54,2289.94,2288.40,2288.40,2005
19/05/2010,18:17:00,2287.27,2288.59,2287.27,2288.33,1425
19/05/2010,18:18:00,2288.38,2288.38,2286.72,2286.72,2230
19/05/2010,18:19:00,2286.52,2286.52,2285.80,2285.97,1878
19/05/2010,18:20:00,2285.76,2285.93,2284.81,2284.81,1218
19/05/2010,18:21:00,2284.90,2285.21,2284.78,2285.05,1048
19/05/2010,18:22:00,2285.43,2285.90,2285.18,2285.18,1121
19/05/2010,18:23:00,2285.54,2285.55,2283.97,2283.97,1039
19/05/2010,18:24:00,2282.18,2282.18,2279.32,2279.32,3442
19/05/2010,18:25:00,2278.68,2279.46,2278.20,2279.44,2412
19/05/2010,18:26:00,2279.51,2281.91,2279.51,2281.91,1883
19/05/2010,18:27:00,2282.37,2282.38,2282.04,2282.32,1065
19/05/2010,18:28:00,2282.27,2282.50,2282.04,2282.04,1920
19/05/2010,18:29:00,2282.03,2282.03,2281.44,2281.51,1262
19/05/2010,18:30:00,2281.48,2281.48,2279.93,2279.93,1192
19/05/2010,18:31:00,2279.71,2279.71,2277.27,2277.27,1700
19/05/2010,18:32:00,2277.71,2279.30,2277.71,2279.18,1708
19/05/2010,18:33:00,2279.39,2280.87,2279.19,2280.87,1655
19/05/2010,18:34:00,2280.91,2282.04,2280.87,2282.04,1590
19/05/2010,18:35:00,2282.04,2283.64,2282.04,2283.64,1355
19/05/2010,18:36:00,2283.85,2284.13,2283.52,2283.52,1158
19/05/2010,18:37:00,2283.28,2283.28,2282.56,2282.56,857
19/05/2010,18:38:00,2282.57,2283.12,2282.45,2282.71,807
19/05/2010,18:39:00,2282.79,2282.79,2280.53,2280.53,1289
19/05/2010,18:40:00,2280.48,2280.48,2279.03,2279.28,1414
19/05/2010,18:41:00,2279.41,2279.41,2278.41,2279.12,1344
19/05/2010,18:42:00,2279.39,2279.69,2279.04,2279.66,802
19/05/2010,18:43:00,2279.63,2279.67,2277.89,2277.89,1219
19/05/2010,18:44:00,2277.61,2277.75,2277.03,2277.03,983
19/05/2010,18:45:00,2276.05,2277.55,2276.05,2277.55,2205
19/05/2010,18:46:00,2277.76,2277.76,2276.05,2276.05,1307
19/05/2010,18:47:00,2276.02,2276.41,2275.24,2275.49,1463
19/05/2010,18:48:00,2275.16,2275.20,2274.13,2274.13,1454
19/05/2010,18:49:00,2274.03,2274.03,2271.21,2271.21,2690
19/05/2010,18:50:00,2271.01,2271.47,2270.62,2271.47,2033
19/05/2010,18:51:00,2272.19,2273.01,2272.02,2273.01,1654
19/05/2010,18:52:00,2273.12,2273.63,2272.34,2272.38,1332
19/05/2010,18:53:00,2273.34,2273.34,2272.86,2272.97,1568
19/05/2010,18:54:00,2273.08,2273.22,2272.37,2272.43,1478
19/05/2010,18:55:00,2272.62,2274.26,2272.58,2274.26,978
19/05/2010,18:56:00,2274.83,2276.73,2274.83,2276.56,1681
19/05/2010,18:57:00,2278.00,2278.52,2277.76,2278.52,1291
19/05/2010,18:58:00,2278.59,2279.32,2278.59,2279.10,1129
19/05/2010,18:59:00,2279.02,2279.34,2279.02,2279.28,991
19/05/2010,19:00:00,2279.07,2279.07,2278.72,2278.84,895
19/05/2010,19:01:00,2278.81,2278.84,2278.26,2278.84,1122
19/05/2010,19:02:00,2278.90,2280.03,2278.90,2279.95,1230
19/05/2010,19:03:00,2280.03,2280.95,2280.03,2280.95,1187
19/05/2010,19:04:00,2281.08,2284.20,2281.08,2284.20,1949
19/05/2010,19:05:00,2284.35,2284.35,2283.51,2283.73,1593
19/05/2010,19:06:00,2283.56,2283.56,2282.51,2282.51,967
19/05/2010,19:07:00,2282.38,2282.38,2281.49,2281.91,1066
19/05/2010,19:08:00,2281.91,2282.16,2281.84,2282.06,814
19/05/2010,19:09:00,2282.08,2282.22,2282.08,2282.12,675
19/05/2010,19:10:00,2282.19,2283.74,2282.19,2283.74,1153
19/05/2010,19:11:00,2283.88,2284.19,2283.85,2283.88,915
19/05/2010,19:12:00,2283.92,2283.98,2283.31,2283.31,705
19/05/2010,19:13:00,2283.21,2283.21,2281.91,2282.06,1246
19/05/2010,19:14:00,2282.04,2283.45,2281.94,2283.44,893
19/05/2010,19:15:00,2283.46,2283.46,2282.18,2282.18,1154
19/05/2010,19:16:00,2282.26,2282.31,2281.69,2281.69,951
19/05/2010,19:17:00,2281.74,2281.90,2278.98,2278.98,1868
19/05/2010,19:18:00,2278.64,2278.66,2278.42,2278.50,1245
19/05/2010,19:19:00,2278.62,2279.06,2278.40,2279.06,984
19/05/2010,19:20:00,2279.17,2279.42,2278.99,2279.04,819
19/05/2010,19:21:00,2279.09,2279.36,2278.85,2279.36,658
19/05/2010,19:22:00,2279.66,2279.82,2279.63,2279.82,617
19/05/2010,19:23:00,2279.95,2283.75,2279.95,2283.75,1911
19/05/2010,19:24:00,2284.24,2285.02,2284.24,2285.02,1264
19/05/2010,19:25:00,2285.15,2286.28,2285.11,2286.28,943
19/05/2010,19:26:00,2286.35,2287.74,2286.25,2287.74,1287
19/05/2010,19:27:00,2288.21,2289.70,2288.21,2289.70,1996
19/05/2010,19:28:00,2290.13,2293.86,2290.13,2293.86,2898
19/05/2010,19:29:00,2293.84,2293.96,2292.49,2292.50,1779
19/05/2010,19:30:00,2291.49,2291.49,2290.15,2290.36,1497
19/05/2010,19:31:00,2290.28,2290.35,2289.85,2289.87,1023
19/05/2010,19:32:00,2289.93,2290.10,2288.18,2288.18,995
19/05/2010,19:33:00,2287.74,2288.08,2287.50,2288.08,892
19/05/2010,19:34:00,2288.09,2288.21,2287.96,2288.05,691
19/05/2010,19:35:00,2288.16,2289.94,2288.16,2289.48,1308
19/05/2010,19:36:00,2289.58,2292.32,2289.58,2292.32,1750
19/05/2010,19:37:00,2292.39,2292.72,2292.10,2292.10,857
19/05/2010,19:38:00,2292.11,2292.60,2291.97,2292.01,1011
19/05/2010,19:39:00,2291.83,2291.83,2291.07,2291.81,1383
19/05/2010,19:40:00,2291.45,2291.71,2290.71,2290.71,992
19/05/2010,19:41:00,2289.53,2289.64,2288.65,2288.65,1134
19/05/2010,19:42:00,2288.73,2288.73,2288.32,2288.59,830
19/05/2010,19:43:00,2288.67,2288.95,2288.44,2288.62,831
19/05/2010,19:44:00,2288.61,2288.70,2288.02,2288.70,795
19/05/2010,19:45:00,2288.89,2289.31,2288.79,2289.13,631
19/05/2010,19:46:00,2289.16,2289.16,2288.03,2288.03,705
19/05/2010,19:47:00,2287.96,2287.96,2287.25,2287.25,626
19/05/2010,19:48:00,2287.19,2287.19,2286.22,2286.22,726
19/05/2010,19:49:00,2286.01,2286.01,2284.24,2284.24,1287
19/05/2010,19:50:00,2284.21,2285.16,2284.02,2285.16,1048
19/05/2010,19:51:00,2285.14,2285.35,2284.76,2284.76,578
19/05/2010,19:52:00,2284.56,2285.00,2284.23,2285.00,746
19/05/2010,19:53:00,2285.05,2287.47,2285.05,2287.47,1221
19/05/2010,19:54:00,2287.41,2288.38,2287.23,2288.16,1050
19/05/2010,19:55:00,2288.14,2288.46,2288.14,2288.23,888
19/05/2010,19:56:00,2287.83,2287.85,2287.21,2287.21,908
19/05/2010,19:57:00,2287.26,2289.03,2287.26,2289.03,877
19/05/2010,19:58:00,2289.17,2291.42,2289.01,2291.42,1295
19/05/2010,19:59:00,2292.94,2296.67,2292.94,2296.67,3215
19/05/2010,20:00:00,2297.40,2297.40,2295.72,2295.72,2108
19/05/2010,20:01:00,2294.50,2294.81,2293.93,2294.65,1785
19/05/2010,20:02:00,2295.29,2295.29,2295.12,2295.13,1023
19/05/2010,20:03:00,2296.13,2298.86,2296.13,2297.89,2157
19/05/2010,20:04:00,2298.15,2298.27,2296.02,2296.46,1680
19/05/2010,20:05:00,2296.42,2297.02,2295.45,2295.45,1778
19/05/2010,20:06:00,2295.46,2295.85,2295.43,2295.74,679
19/05/2010,20:07:00,2295.72,2295.72,2293.26,2293.26,1140
19/05/2010,20:08:00,2293.36,2293.75,2293.01,2293.75,849
19/05/2010,20:09:00,2293.75,2296.51,2293.75,2296.51,1480
19/05/2010,20:10:00,2296.63,2296.63,2294.63,2294.70,1134
19/05/2010,20:11:00,2294.89,2295.09,2294.24,2294.95,973
19/05/2010,20:12:00,2295.19,2296.53,2295.19,2296.36,1019
19/05/2010,20:13:00,2296.37,2296.65,2295.69,2295.72,1019
19/05/2010,20:14:00,2295.72,2296.32,2295.72,2296.31,598
19/05/2010,20:15:00,2296.30,2296.88,2296.12,2296.12,1156
19/05/2010,20:16:00,2296.24,2296.63,2296.14,2296.14,627
19/05/2010,20:17:00,2296.00,2296.00,2295.05,2295.05,745
19/05/2010,20:18:00,2295.06,2295.65,2293.93,2295.65,1251
19/05/2010,20:19:00,2296.44,2296.68,2296.20,2296.36,1143
19/05/2010,20:20:00,2296.37,2299.90,2296.29,2299.90,1440
19/05/2010,20:21:00,2300.12,2302.07,2300.12,2302.07,1958
19/05/2010,20:22:00,2302.77,2302.82,2302.02,2302.02,1569
19/05/2010,20:23:00,2302.11,2305.50,2302.11,2305.50,1907
19/05/2010,20:24:00,2305.74,2305.91,2304.87,2304.87,1472
19/05/2010,20:25:00,2304.79,2304.86,2303.58,2303.68,1121
19/05/2010,20:26:00,2303.73,2304.51,2303.73,2304.07,927
19/05/2010,20:27:00,2304.15,2304.15,2303.24,2303.41,1100
19/05/2010,20:28:00,2303.26,2303.26,2301.93,2302.03,1128
19/05/2010,20:29:00,2302.10,2302.10,2300.70,2301.25,1201
19/05/2010,20:30:00,2301.00,2301.13,2300.65,2300.88,778
19/05/2010,20:31:00,2301.04,2301.19,2300.59,2300.59,752
19/05/2010,20:32:00,2300.45,2301.19,2300.23,2300.76,1232
19/05/2010,20:33:00,2300.69,2300.69,2299.92,2299.92,556
19/05/2010,20:34:00,2299.86,2300.31,2299.86,2300.21,1118
19/05/2010,20:35:00,2300.16,2300.16,2299.47,2299.47,1116
19/05/2010,20:36:00,2299.51,2299.69,2297.41,2297.41,1706
19/05/2010,20:37:00,2297.13,2297.27,2296.90,2297.10,1161
19/05/2010,20:38:00,2296.45,2298.60,2296.42,2298.60,1162
19/05/2010,20:39:00,2299.34,2299.34,2298.71,2299.14,1223
19/05/2010,20:40:00,2299.16,2299.57,2299.16,2299.57,587
19/05/2010,20:41:00,2300.18,2302.11,2299.03,2301.17,2076
19/05/2010,20:42:00,2300.55,2300.73,2300.15,2300.65,945
19/05/2010,20:43:00,2300.67,2300.69,2300.44,2300.56,492
19/05/2010,20:44:00,2300.45,2302.31,2300.24,2302.31,1168
19/05/2010,20:45:00,2302.41,2302.44,2302.18,2302.33,625
19/05/2010,20:46:00,2302.31,2302.46,2301.76,2301.76,787
19/05/2010,20:47:00,2301.61,2303.35,2301.57,2301.96,1922
19/05/2010,20:48:00,2302.07,2304.69,2302.07,2304.69,1519
19/05/2010,20:49:00,2304.88,2306.65,2304.88,2306.65,1133
19/05/2010,20:50:00,2306.93,2307.48,2306.84,2307.04,1181
19/05/2010,20:51:00,2306.47,2306.58,2306.18,2306.32,1021
19/05/2010,20:52:00,2305.63,2305.63,2304.92,2305.31,887
19/05/2010,20:53:00,2305.33,2306.05,2305.33,2305.46,970
19/05/2010,20:54:00,2305.57,2305.59,2305.24,2305.24,615
19/05/2010,20:55:00,2305.30,2305.30,2304.47,2304.47,709
19/05/2010,20:56:00,2304.15,2304.15,2300.88,2300.88,2287
19/05/2010,20:57:00,2300.96,2301.96,2300.96,2301.96,1068
19/05/2010,20:58:00,2301.80,2301.98,2301.64,2301.69,844
19/05/2010,20:59:00,2301.49,2302.16,2301.42,2302.07,822
19/05/2010,21:00:00,2302.06,2302.91,2301.26,2301.72,1320
19/05/2010,21:01:00,2301.34,2302.09,2301.32,2301.56,1093
19/05/2010,21:02:00,2301.64,2302.95,2301.58,2302.95,783
19/05/2010,21:03:00,2303.01,2306.68,2303.01,2306.46,1556
19/05/2010,21:04:00,2306.17,2306.17,2304.74,2304.74,1109
19/05/2010,21:05:00,2305.27,2306.05,2304.10,2305.73,1343
19/05/2010,21:06:00,2305.22,2306.42,2305.22,2306.42,1229
19/05/2010,21:07:00,2307.29,2308.16,2307.27,2307.38,1325
19/05/2010,21:08:00,2307.26,2307.26,2303.82,2303.82,1950
19/05/2010,21:09:00,2303.53,2303.53,2302.85,2303.15,1219
19/05/2010,21:10:00,2302.71,2302.71,2300.93,2300.93,1187
19/05/2010,21:11:00,2300.93,2302.09,2300.93,2301.93,979
19/05/2010,21:12:00,2301.88,2301.88,2299.67,2300.29,1106
19/05/2010,21:13:00,2300.44,2300.60,2299.56,2299.56,826
19/05/2010,21:14:00,2300.40,2300.41,2300.18,2300.36,923
19/05/2010,21:15:00,2300.46,2301.88,2300.46,2301.88,994
19/05/2010,21:16:00,2301.82,2301.82,2299.76,2300.15,1454
19/05/2010,21:17:00,2300.25,2300.59,2300.25,2300.59,589
19/05/2010,21:18:00,2300.91,2300.96,2300.21,2300.21,952
19/05/2010,21:19:00,2299.93,2299.93,2296.88,2296.88,1428
19/05/2010,21:20:00,2296.86,2298.07,2296.56,2297.93,1358
19/05/2010,21:21:00,2298.09,2298.11,2296.72,2296.72,847
19/05/2010,21:22:00,2296.18,2296.18,2294.06,2294.20,1495
19/05/2010,21:23:00,2294.87,2294.87,2293.81,2293.81,1056
19/05/2010,21:24:00,2293.72,2293.72,2292.31,2292.31,1550
19/05/2010,21:25:00,2292.30,2294.48,2292.29,2294.32,1264
19/05/2010,21:26:00,2293.16,2294.25,2292.91,2294.25,1433
19/05/2010,21:27:00,2294.69,2295.12,2294.57,2295.12,804
19/05/2010,21:28:00,2295.28,2295.28,2294.25,2294.82,999
19/05/2010,21:29:00,2295.38,2297.68,2295.24,2297.57,1483
19/05/2010,21:30:00,2297.69,2297.78,2296.43,2296.51,1663
19/05/2010,21:31:00,2297.06,2298.12,2296.62,2296.62,1187
19/05/2010,21:32:00,2296.39,2296.39,2294.75,2294.97,1313
19/05/2010,21:33:00,2295.14,2295.18,2294.84,2295.14,419
19/05/2010,21:34:00,2294.58,2295.24,2294.51,2295.07,635
19/05/2010,21:35:00,2294.36,2294.77,2294.30,2294.77,785
19/05/2010,21:36:00,2294.81,2294.81,2293.78,2293.91,806
19/05/2010,21:37:00,2293.86,2296.04,2293.59,2296.04,1106
19/05/2010,21:38:00,2296.03,2296.51,2295.58,2296.24,1029
19/05/2010,21:39:00,2296.69,2296.81,2294.42,2294.42,1336
19/05/2010,21:40:00,2294.40,2295.99,2294.31,2295.99,1248
19/05/2010,21:41:00,2296.58,2297.45,2295.85,2297.45,1403
19/05/2010,21:42:00,2297.67,2299.10,2297.67,2299.10,821
19/05/2010,21:43:00,2299.25,2300.47,2299.25,2300.45,1478
19/05/2010,21:44:00,2300.40,2300.40,2298.54,2298.93,1311
19/05/2010,21:45:00,2298.86,2300.41,2298.86,2300.41,916
19/05/2010,21:46:00,2300.56,2302.91,2300.34,2302.91,1436
19/05/2010,21:47:00,2303.08,2303.08,2302.34,2302.82,1514
19/05/2010,21:48:00,2302.91,2303.73,2302.91,2303.24,927
19/05/2010,21:49:00,2303.02,2303.84,2302.00,2303.84,1418
19/05/2010,21:50:00,2303.70,2303.70,2300.95,2301.51,1960
19/05/2010,21:51:00,2301.49,2302.65,2301.49,2302.09,1144
19/05/2010,21:52:00,2302.13,2302.13,2298.74,2298.74,1520
19/05/2010,21:53:00,2298.52,2298.57,2297.40,2298.57,1206
19/05/2010,21:54:00,2299.31,2300.83,2299.31,2300.23,1875
19/05/2010,21:55:00,2300.29,2300.29,2298.53,2298.53,930
19/05/2010,21:56:00,2298.56,2299.14,2298.06,2298.14,1175
19/05/2010,21:57:00,2298.11,2299.20,2298.11,2298.90,864
19/05/2010,21:58:00,2298.34,2298.34,2297.71,2297.73,1174
19/05/2010,21:59:00,2296.34,2296.91,2295.71,2296.76,1978
19/05/2010,22:00:00,2297.10,2298.61,2297.10,2298.27,1128
19/05/2010,22:01:00,2297.90,2297.95,2296.66,2297.92,1736
19/05/2010,22:02:00,2298.00,2298.10,2297.20,2297.83,1109
19/05/2010,22:03:00,2297.85,2298.06,2295.99,2296.17,1158
19/05/2010,22:04:00,2296.19,2296.22,2294.18,2294.18,1119
19/05/2010,22:05:00,2294.70,2294.70,2291.79,2291.79,2859
19/05/2010,22:06:00,2291.90,2291.90,2288.60,2288.60,2289
19/05/2010,22:07:00,2288.34,2289.14,2287.89,2288.99,2164
19/05/2010,22:08:00,2289.10,2289.20,2287.84,2287.84,1356
19/05/2010,22:09:00,2287.78,2287.78,2285.53,2285.79,2669
19/05/2010,22:10:00,2286.01,2286.01,2285.39,2285.39,1667
19/05/2010,22:11:00,2285.76,2286.51,2285.02,2285.42,1912
19/05/2010,22:12:00,2285.58,2288.00,2285.34,2288.00,1855
19/05/2010,22:13:00,2288.04,2288.04,2286.11,2286.21,1539
19/05/2010,22:14:00,2286.34,2287.11,2285.38,2285.38,1725
19/05/2010,22:15:00,2285.43,2288.11,2285.43,2286.65,1773
19/05/2010,22:16:00,2286.93,2286.93,2286.16,2286.68,1258
19/05/2010,22:17:00,2286.73,2288.62,2286.67,2288.10,1372
19/05/2010,22:18:00,2288.14,2291.10,2288.14,2291.10,1852
19/05/2010,22:19:00,2291.08,2292.78,2291.08,2292.07,1682
19/05/2010,22:20:00,2292.36,2293.60,2292.36,2293.27,1703
19/05/2010,22:21:00,2293.33,2293.44,2291.77,2291.77,2436
19/05/2010,22:22:00,2291.64,2291.64,2290.47,2290.47,1043
19/05/2010,22:23:00,2290.36,2292.35,2289.90,2291.92,1931
19/05/2010,22:24:00,2291.93,2291.93,2288.08,2288.48,2760
19/05/2010,22:25:00,2288.52,2290.23,2288.37,2289.53,1876
19/05/2010,22:26:00,2289.37,2289.53,2288.49,2289.24,1183
19/05/2010,22:27:00,2289.35,2289.52,2289.13,2289.52,1194
19/05/2010,22:28:00,2290.59,2293.24,2290.59,2292.78,2443
19/05/2010,22:29:00,2293.05,2296.93,2293.05,2296.93,2319
19/05/2010,22:30:00,2297.68,2297.71,2296.27,2296.97,2332
19/05/2010,22:31:00,2297.02,2297.18,2294.51,2294.51,1733
19/05/2010,22:32:00,2295.03,2295.69,2294.74,2295.69,1652
19/05/2010,22:33:00,2295.74,2297.45,2295.74,2297.30,1370
19/05/2010,22:34:00,2296.96,2298.56,2296.90,2297.31,2111
19/05/2010,22:35:00,2297.20,2297.20,2293.87,2293.87,2490
19/05/2010,22:36:00,2294.17,2297.89,2294.07,2297.89,2789
19/05/2010,22:37:00,2297.94,2299.70,2297.73,2299.65,2351
19/05/2010,22:38:00,2299.98,2299.98,2298.85,2299.86,2237
19/05/2010,22:39:00,2299.77,2303.72,2299.77,2302.93,3190
19/05/2010,22:40:00,2303.75,2304.67,2303.75,2304.33,3196
19/05/2010,22:41:00,2304.40,2304.40,2299.93,2300.86,3267
19/05/2010,22:42:00,2300.31,2300.31,2298.79,2299.58,2604
19/05/2010,22:43:00,2300.02,2301.50,2300.02,2301.50,2212
19/05/2010,22:44:00,2302.13,2303.72,2302.13,2303.18,3527
19/05/2010,22:45:00,2303.10,2304.40,2303.10,2303.93,2987
19/05/2010,22:46:00,2303.00,2303.00,2301.57,2301.66,2890
19/05/2010,22:47:00,2301.56,2302.13,2300.51,2301.36,2518
19/05/2010,22:48:00,2300.93,2301.26,2299.83,2299.83,2193
19/05/2010,22:49:00,2299.60,2300.43,2299.08,2300.43,2863
19/05/2010,22:50:00,2300.72,2300.72,2299.73,2299.85,4989
19/05/2010,22:51:00,2300.38,2301.02,2300.28,2301.02,3603
19/05/2010,22:52:00,2301.17,2302.56,2300.70,2300.70,4416
19/05/2010,22:53:00,2300.74,2301.32,2300.69,2301.24,2839
19/05/2010,22:54:00,2302.44,2302.67,2302.28,2302.33,3426
19/05/2010,22:55:00,2301.88,2301.88,2299.79,2300.57,4217
19/05/2010,22:56:00,2300.79,2300.92,2300.44,2300.44,3264
19/05/2010,22:57:00,2300.38,2300.38,2298.46,2298.51,5852
19/05/2010,22:58:00,2298.11,2298.11,2297.32,2297.35,5384
19/05/2010,22:59:00,2297.18,2297.53,2297.00,2297.53,11309
19/05/2010,23:00:00,2297.50,2298.37,2297.50,2298.37,46748
20/05/2010,16:31:00,2245.24,2245.24,2243.75,2244.28,35395
20/05/2010,16:32:00,2244.94,2249.67,2244.94,2249.67,3057
20/05/2010,16:33:00,2249.94,2252.40,2249.94,2251.78,2510
20/05/2010,16:34:00,2251.20,2251.20,2250.13,2250.20,2901
20/05/2010,16:35:00,2249.09,2249.09,2244.19,2244.19,3670
20/05/2010,16:36:00,2244.24,2248.03,2242.55,2248.03,4097
20/05/2010,16:37:00,2248.49,2250.30,2248.49,2249.03,2743
20/05/2010,16:38:00,2249.02,2249.44,2248.78,2249.44,2425
20/05/2010,16:39:00,2250.02,2250.56,2249.89,2250.03,2257
20/05/2010,16:40:00,2249.91,2249.91,2246.42,2247.40,2440
20/05/2010,16:41:00,2247.14,2247.14,2246.06,2246.77,1866
20/05/2010,16:42:00,2245.78,2245.78,2243.08,2243.37,3201
20/05/2010,16:43:00,2242.91,2245.15,2242.91,2244.47,2348
20/05/2010,16:44:00,2244.03,2244.03,2241.62,2241.69,3623
20/05/2010,16:45:00,2242.90,2242.90,2240.66,2241.32,2794
20/05/2010,16:46:00,2241.03,2243.04,2240.79,2242.18,2386
20/05/2010,16:47:00,2242.06,2242.75,2241.83,2241.83,1963
20/05/2010,16:48:00,2241.58,2243.32,2240.48,2243.32,2637
20/05/2010,16:49:00,2243.59,2246.64,2243.56,2246.64,2893
20/05/2010,16:50:00,2247.02,2248.94,2247.02,2248.94,2411
20/05/2010,16:51:00,2249.04,2249.24,2248.00,2248.34,2372
20/05/2010,16:52:00,2248.31,2252.78,2248.22,2252.57,3274
20/05/2010,16:53:00,2252.68,2252.76,2251.43,2252.36,2247
20/05/2010,16:54:00,2252.65,2252.65,2250.95,2250.95,2222
20/05/2010,16:55:00,2250.92,2251.79,2250.78,2251.79,1475
20/05/2010,16:56:00,2251.25,2251.25,2250.05,2250.15,1868
20/05/2010,16:57:00,2250.36,2250.95,2250.36,2250.42,1518
20/05/2010,16:58:00,2250.26,2250.30,2247.24,2247.30,1885
20/05/2010,16:59:00,2247.17,2247.49,2246.51,2246.51,1345
20/05/2010,17:00:00,2246.26,2246.26,2243.62,2244.03,3098
20/05/2010,17:01:00,2244.22,2244.38,2241.98,2244.34,2626
20/05/2010,17:02:00,2244.51,2250.56,2244.51,2249.96,2965
20/05/2010,17:03:00,2250.04,2250.04,2246.32,2247.29,2778
20/05/2010,17:04:00,2246.76,2247.48,2245.27,2245.39,2017
20/05/2010,17:05:00,2245.20,2246.67,2244.50,2246.67,2144
20/05/2010,17:06:00,2247.68,2250.93,2247.68,2250.56,2763
20/05/2010,17:07:00,2250.83,2251.16,2249.84,2250.66,2181
20/05/2010,17:08:00,2250.58,2250.58,2246.76,2246.76,2140
20/05/2010,17:09:00,2247.35,2247.91,2245.89,2245.93,2457
20/05/2010,17:10:00,2245.10,2245.26,2243.60,2244.73,2362
20/05/2010,17:11:00,2243.86,2245.28,2243.12,2243.75,2761
20/05/2010,17:12:00,2243.55,2243.80,2242.09,2243.80,2043
20/05/2010,17:13:00,2243.71,2243.71,2240.94,2240.94,2622
20/05/2010,17:14:00,2241.09,2241.12,2235.15,2235.15,3755
20/05/2010,17:15:00,2234.78,2234.89,2234.13,2234.22,3284
20/05/2010,17:16:00,2233.62,2233.62,2230.30,2230.30,3729
20/05/2010,17:17:00,2230.48,2233.15,2230.48,2232.80,3246
20/05/2010,17:18:00,2231.71,2231.71,2230.30,2231.17,2695
20/05/2010,17:19:00,2231.30,2232.21,2231.21,2232.21,2384
20/05/2010,17:20:00,2231.89,2231.89,2227.68,2227.68,3436
20/05/2010,17:21:00,2227.55,2228.88,2227.27,2227.31,3037
20/05/2010,17:22:00,2226.71,2226.71,2223.87,2223.87,3177
20/05/2010,17:23:00,2224.82,2225.90,2222.84,2222.84,2918
20/05/2010,17:24:00,2222.27,2222.27,2216.61,2216.61,5373
20/05/2010,17:25:00,2216.28,2218.01,2214.46,2218.01,4832
20/05/2010,17:26:00,2219.01,2220.11,2219.01,2219.49,3153
20/05/2010,17:27:00,2217.69,2219.55,2217.20,2219.03,3879
20/05/2010,17:28:00,2219.65,2221.74,2219.65,2220.97,2330
20/05/2010,17:29:00,2221.43,2223.88,2221.43,2223.50,2725
20/05/2010,17:30:00,2223.85,2225.34,2223.78,2225.34,2338
20/05/2010,17:31:00,2224.94,2227.32,2224.66,2227.27,2584
20/05/2010,17:32:00,2227.50,2227.74,2226.08,2227.57,2713
20/05/2010,17:33:00,2227.15,2229.68,2227.04,2229.17,2475
20/05/2010,17:34:00,2229.46,2231.31,2229.46,2230.57,2188
20/05/2010,17:35:00,2230.36,2230.57,2229.53,2230.02,1736
20/05/2010,17:36:00,2230.92,2231.92,2230.45,2230.45,2226
20/05/2010,17:37:00,2230.37,2230.37,2228.26,2228.26,1870
20/05/2010,17:38:00,2227.85,2229.75,2227.85,2228.84,2556
20/05/2010,17:39:00,2228.96,2229.02,2227.72,2227.72,1527
20/05/2010,17:40:00,2227.63,2227.63,2225.09,2225.31,2172
20/05/2010,17:41:00,2225.14,2225.14,2222.10,2222.10,1755
20/05/2010,17:42:00,2221.52,2222.33,2221.10,2221.70,3306
20/05/2010,17:43:00,2221.89,2222.88,2221.80,2222.30,1584
20/05/2010,17:44:00,2222.77,2224.40,2222.77,2224.31,1435
20/05/2010,17:45:00,2224.65,2224.65,2223.84,2224.27,2193
20/05/2010,17:46:00,2224.17,2225.89,2223.56,2225.89,2020
20/05/2010,17:47:00,2225.68,2227.77,2225.44,2227.77,1847
20/05/2010,17:48:00,2227.74,2228.09,2227.25,2227.61,1483
20/05/2010,17:49:00,2226.79,2227.00,2225.43,2225.43,1760
20/05/2010,17:50:00,2225.05,2229.46,2225.01,2229.34,3037
20/05/2010,17:51:00,2229.63,2230.62,2228.42,2228.50,2414
20/05/2010,17:52:00,2228.46,2230.58,2228.46,2230.19,2069
20/05/2010,17:53:00,2230.14,2232.53,2230.14,2232.17,1976
20/05/2010,17:54:00,2232.27,2232.44,2230.93,2230.93,1500
20/05/2010,17:55:00,2231.23,2231.40,2229.12,2229.12,2089
20/05/2010,17:56:00,2229.17,2230.30,2229.17,2229.75,1710
20/05/2010,17:57:00,2229.76,2229.76,2228.70,2228.70,1098
20/05/2010,17:58:00,2228.63,2228.89,2227.68,2228.67,2162
20/05/2010,17:59:00,2228.57,2229.03,2227.17,2227.17,1907
20/05/2010,18:00:00,2227.08,2227.35,2226.20,2226.86,1911
20/05/2010,18:01:00,2226.94,2230.02,2226.74,2230.02,1930
20/05/2010,18:02:00,2230.15,2230.20,2229.36,2229.58,1226
20/05/2010,18:03:00,2229.44,2229.65,2228.68,2228.97,1812
20/05/2010,18:04:00,2229.00,2229.00,2228.14,2228.14,1402
20/05/2010,18:05:00,2227.98,2228.93,2227.98,2228.93,1379
20/05/2010,18:06:00,2229.02,2230.28,2229.02,2230.28,1731
20/05/2010,18:07:00,2230.38,2234.81,2230.38,2234.81,2922
20/05/2010,18:08:00,2234.93,2235.10,2234.51,2234.51,2000
20/05/2010,18:09:00,2234.45,2234.45,2233.60,2233.73,1315
20/05/2010,18:10:00,2233.73,2233.74,2232.64,2233.07,1576
20/05/2010,18:11:00,2233.10,2233.10,2231.11,2231.11,1141
20/05/2010,18:12:00,2231.00,2231.00,2229.29,2229.33,1613
20/05/2010,18:13:00,2229.22,2229.43,2228.81,2229.43,1318
20/05/2010,18:14:00,2229.45,2230.30,2229.41,2229.51,1267
20/05/2010,18:15:00,2229.33,2229.33,2226.81,2226.81,2165
20/05/2010,18:16:00,2226.72,2227.54,2225.41,2225.41,2248
20/05/2010,18:17:00,2224.87,2226.12,2223.89,2226.12,2669
20/05/2010,18:18:00,2227.19,2227.58,2226.96,2226.96,1144
20/05/2010,18:19:00,2227.00,2227.77,2226.44,2226.44,1532
20/05/2010,18:20:00,2226.28,2228.64,2226.28,2228.42,1580
20/05/2010,18:21:00,2228.18,2228.23,2226.79,2226.79,1609
20/05/2010,18:22:00,2224.91,2225.98,2224.91,2225.98,2172
20/05/2010,18:23:00,2226.42,2227.02,2226.42,2227.02,1344
20/05/2010,18:24:00,2226.90,2230.30,2226.90,2229.58,1905
20/05/2010,18:25:00,2229.48,2229.48,2228.50,2228.83,1427
20/05/2010,18:26:00,2228.92,2230.44,2228.92,2230.31,1191
20/05/2010,18:27:00,2230.25,2231.80,2230.25,2231.80,1415
20/05/2010,18:28:00,2232.85,2236.04,2232.85,2236.04,3480
20/05/2010,18:29:00,2236.07,2236.94,2236.01,2236.94,1670
20/05/2010,18:30:00,2237.12,2237.44,2235.47,2235.47,2193
20/05/2010,18:31:00,2235.54,2235.88,2235.41,2235.88,1098
20/05/2010,18:32:00,2236.50,2237.10,2236.35,2236.35,1467
20/05/2010,18:33:00,2236.29,2236.77,2235.87,2236.77,1038
20/05/2010,18:34:00,2236.79,2236.79,2236.35,2236.66,1290
20/05/2010,18:35:00,2236.74,2238.87,2236.74,2238.87,1907
20/05/2010,18:36:00,2239.00,2239.00,2237.67,2237.74,1515
20/05/2010,18:37:00,2237.83,2237.83,2235.18,2235.59,2319
20/05/2010,18:38:00,2235.62,2236.81,2235.58,2236.81,1174
20/05/2010,18:39:00,2236.46,2237.84,2236.32,2237.84,1407
20/05/2010,18:40:00,2237.70,2237.91,2237.47,2237.80,1255
20/05/2010,18:41:00,2237.63,2237.63,2236.07,2236.93,1953
20/05/2010,18:42:00,2237.25,2237.25,2236.00,2236.06,1529
20/05/2010,18:43:00,2236.02,2236.02,2234.43,2234.43,1718
20/05/2010,18:44:00,2234.32,2234.32,2234.08,2234.24,1005
20/05/2010,18:45:00,2234.74,2235.96,2234.66,2235.96,1330
20/05/2010,18:46:00,2236.09,2237.14,2236.09,2237.14,885
20/05/2010,18:47:00,2237.26,2237.26,2235.55,2235.87,1500
20/05/2010,18:48:00,2236.91,2237.50,2236.82,2237.50,1238
20/05/2010,18:49:00,2237.45,2237.51,2236.25,2236.25,895
20/05/2010,18:50:00,2235.94,2236.52,2235.94,2236.22,1201
20/05/2010,18:51:00,2236.78,2237.22,2236.77,2237.00,1198
20/05/2010,18:52:00,2237.01,2237.15,2235.63,2235.63,1334
20/05/2010,18:53:00,2235.88,2236.23,2234.62,2234.75,1646
20/05/2010,18:54:00,2234.27,2235.61,2234.27,2235.61,1362
20/05/2010,18:55:00,2235.65,2235.66,2233.79,2233.79,1587
20/05/2010,18:56:00,2232.44,2232.44,2230.64,2230.64,2239
20/05/2010,18:57:00,2230.32,2232.23,2230.32,2231.65,1500
20/05/2010,18:58:00,2231.17,2231.17,2230.21,2230.45,1489
20/05/2010,18:59:00,2229.74,2231.30,2229.74,2230.84,1432
20/05/2010,19:00:00,2230.27,2230.35,2229.55,2229.73,1523
20/05/2010,19:01:00,2229.70,2231.53,2229.70,2231.53,1267
20/05/2010,19:02:00,2231.67,2231.74,2230.40,2230.70,1553
20/05/2010,19:03:00,2230.56,2230.56,2229.20,2229.20,1045
20/05/2010,19:04:00,2229.18,2229.37,2228.07,2229.37,1966
20/05/2010,19:05:00,2229.42,2229.81,2229.42,2229.51,878
20/05/2010,19:06:00,2229.56,2229.59,2229.38,2229.59,702
20/05/2010,19:07:00,2229.62,2230.48,2229.48,2230.34,1003
20/05/2010,19:08:00,2230.35,2232.45,2230.31,2232.16,1921
20/05/2010,19:09:00,2232.02,2232.56,2232.02,2232.28,879
20/05/2010,19:10:00,2232.08,2232.08,2230.56,2231.02,1009
20/05/2010,19:11:00,2230.94,2230.96,2229.72,2229.94,1029
20/05/2010,19:12:00,2229.95,2230.37,2229.46,2229.46,1417
20/05/2010,19:13:00,2229.15,2229.26,2228.60,2228.78,896
20/05/2010,19:14:00,2228.83,2228.83,2228.07,2228.07,1219
20/05/2010,19:15:00,2227.81,2227.81,2224.63,2224.67,3553
20/05/2010,19:16:00,2224.73,2224.73,2222.03,2222.06,1691
20/05/2010,19:17:00,2222.08,2223.00,2222.08,2223.00,1178
20/05/2010,19:18:00,2223.32,2223.32,2221.73,2222.55,1640
20/05/2010,19:19:00,2222.37,2223.23,2222.37,2223.23,1084
20/05/2010,19:20:00,2223.28,2224.13,2223.28,2224.13,1105
20/05/2010,19:21:00,2224.10,2224.52,2224.10,2224.52,866
20/05/2010,19:22:00,2225.31,2225.68,2225.31,2225.42,1222
20/05/2010,19:23:00,2225.41,2225.41,2224.32,2224.32,1107
20/05/2010,19:24:00,2224.30,2224.30,2222.91,2222.92,1255
20/05/2010,19:25:00,2222.69,2224.32,2222.14,2224.32,1602
20/05/2010,19:26:00,2223.53,2224.06,2223.37,2224.05,1173
20/05/2010,19:27:00,2224.14,2224.31,2223.72,2224.27,980
20/05/2010,19:28:00,2224.17,2224.26,2223.37,2223.42,850
20/05/2010,19:29:00,2223.44,2223.44,2222.24,2222.74,1223
20/05/2010,19:30:00,2222.83,2223.08,2222.06,2222.82,1035
20/05/2010,19:31:00,2222.87,2222.87,2222.01,2222.09,984
20/05/2010,19:32:00,2222.02,2222.02,2220.41,2220.41,1133
20/05/2010,19:33:00,2220.21,2220.68,2220.21,2220.26,1045
20/05/2010,19:34:00,2220.52,2220.52,2219.09,2219.09,995
20/05/2010,19:35:00,2219.19,2219.94,2218.53,2219.94,1549
20/05/2010,19:36:00,2219.97,2219.97,2219.63,2219.63,861
20/05/2010,19:37:00,2219.64,2220.08,2219.64,2220.08,995
20/05/2010,19:38:00,2220.70,2222.40,2220.70,2222.40,1181
20/05/2010,19:39:00,2222.86,2222.93,2222.77,2222.85,952
20/05/2010,19:40:00,2222.83,2222.88,2222.17,2222.17,878
20/05/2010,19:41:00,2222.12,2222.15,2221.66,2221.66,754
20/05/2010,19:42:00,2221.69,2221.87,2221.58,2221.75,831
20/05/2010,19:43:00,2221.61,2221.61,2221.39,2221.39,650
20/05/2010,19:44:00,2221.26,2221.26,2220.16,2220.16,882
20/05/2010,19:45:00,2220.10,2220.76,2219.43,2220.76,1520
20/05/2010,19:46:00,2220.79,2221.41,2220.73,2221.33,739
20/05/2010,19:47:00,2221.26,2221.26,2217.85,2217.85,1937
20/05/2010,19:48:00,2217.98,2218.61,2217.98,2218.26,1188
20/05/2010,19:49:00,2218.24,2218.38,2216.88,2216.88,1452
20/05/2010,19:50:00,2216.76,2216.76,2216.03,2216.03,1694
20/05/2010,19:51:00,2216.03,2216.03,2213.00,2213.00,2352
20/05/2010,19:52:00,2213.08,2213.08,2212.32,2212.32,1654
20/05/2010,19:53:00,2212.19,2212.19,2211.51,2211.51,1454
20/05/2010,19:54:00,2211.56,2211.56,2210.15,2210.15,1615
20/05/2010,19:55:00,2209.87,2211.38,2209.67,2211.38,1805
20/05/2010,19:56:00,2211.22,2211.22,2210.30,2211.22,1603
20/05/2010,19:57:00,2211.10,2211.32,2210.12,2210.12,1848
20/05/2010,19:58:00,2209.76,2209.76,2204.75,2204.75,3995
20/05/2010,19:59:00,2204.81,2206.06,2203.76,2203.76,2867
20/05/2010,20:00:00,2203.69,2204.53,2203.58,2203.82,2885
20/05/2010,20:01:00,2203.75,2205.47,2203.58,2205.47,1956
20/05/2010,20:02:00,2205.79,2206.48,2205.68,2206.44,1665
20/05/2010,20:03:00,2206.59,2206.81,2206.50,2206.50,1316
20/05/2010,20:04:00,2206.47,2210.51,2206.47,2210.51,2672
20/05/2010,20:05:00,2210.58,2212.16,2210.31,2212.16,2154
20/05/2010,20:06:00,2212.94,2212.94,2211.28,2211.28,2073
20/05/2010,20:07:00,2211.15,2211.51,2210.96,2211.34,1250
20/05/2010,20:08:00,2211.21,2211.72,2210.14,2210.14,1758
20/05/2010,20:09:00,2210.11,2211.60,2210.11,2211.56,1413
20/05/2010,20:10:00,2211.67,2212.06,2211.04,2212.06,1769
20/05/2010,20:11:00,2211.94,2214.62,2211.94,2214.62,1579
20/05/2010,20:12:00,2214.68,2214.68,2213.15,2213.66,1587
20/05/2010,20:13:00,2213.85,2215.68,2213.85,2215.62,1432
20/05/2010,20:14:00,2215.56,2215.56,2214.36,2214.36,1289
20/05/2010,20:15:00,2214.67,2214.67,2213.36,2213.56,1502
20/05/2010,20:16:00,2213.53,2214.11,2213.43,2214.11,943
20/05/2010,20:17:00,2214.22,2215.35,2214.18,2215.35,970
20/05/2010,20:18:00,2214.72,2214.85,2214.18,2214.85,1091
20/05/2010,20:19:00,2214.62,2216.62,2214.62,2216.60,1376
20/05/2010,20:20:00,2216.51,2217.76,2215.38,2217.76,1633
20/05/2010,20:21:00,2218.02,2221.78,2218.02,2221.78,2323
20/05/2010,20:22:00,2221.26,2221.32,2220.70,2220.90,1756
20/05/2010,20:23:00,2220.54,2221.12,2219.88,2219.88,1809
20/05/2010,20:24:00,2220.03,2221.28,2219.71,2221.28,1862
20/05/2010,20:25:00,2221.64,2223.71,2221.64,2223.03,1786
20/05/2010,20:26:00,2222.44,2222.44,2220.92,2221.04,1607
20/05/2010,20:27:00,2221.30,2226.32,2221.29,2226.32,2902
20/05/2010,20:28:00,2227.52,2229.09,2227.52,2229.02,3416
20/05/2010,20:29:00,2227.66,2227.66,2225.19,2225.80,2562
20/05/2010,20:30:00,2226.15,2227.99,2226.15,2227.99,1670
20/05/2010,20:31:00,2228.72,2233.42,2228.72,2233.42,3202
20/05/2010,20:32:00,2233.47,2234.73,2232.45,2232.45,2706
20/05/2010,20:33:00,2231.83,2231.83,2228.11,2228.92,3059
20/05/2010,20:34:00,2229.46,2231.66,2229.46,2230.75,2222
20/05/2010,20:35:00,2230.23,2230.23,2228.99,2229.47,1638
20/05/2010,20:36:00,2229.40,2229.40,2227.09,2227.09,1236
20/05/2010,20:37:00,2227.14,2228.58,2227.14,2228.34,1394
20/05/2010,20:38:00,2227.85,2228.18,2227.48,2227.63,1257
20/05/2010,20:39:00,2227.62,2227.62,2225.90,2225.90,1378
20/05/2010,20:40:00,2225.80,2227.20,2225.71,2227.20,1197
20/05/2010,20:41:00,2227.13,2227.44,2226.39,2226.73,978
20/05/2010,20:42:00,2226.70,2228.64,2226.66,2228.23,1368
20/05/2010,20:43:00,2228.28,2229.37,2227.27,2229.37,1626
20/05/2010,20:44:00,2229.59,2230.93,2229.59,2230.31,2077
20/05/2010,20:45:00,2231.50,2231.93,2230.16,2230.16,1958
20/05/2010,20:46:00,2229.83,2229.83,2228.37,2229.05,1540
20/05/2010,20:47:00,2230.03,2230.15,2228.02,2228.02,1989
20/05/2010,20:48:00,2227.99,2228.01,2227.72,2227.72,849
20/05/2010,20:49:00,2228.41,2228.41,2227.65,2227.65,1113
20/05/2010,20:50:00,2228.24,2228.84,2226.55,2226.55,1802
20/05/2010,20:51:00,2226.17,2226.17,2225.14,2225.60,1635
20/05/2010,20:52:00,2226.19,2229.18,2226.19,2229.18,1755
20/05/2010,20:53:00,2228.24,2228.33,2226.51,2226.51,1540
20/05/2010,20:54:00,2226.83,2227.23,2226.47,2226.93,1255
20/05/2010,20:55:00,2226.95,2228.51,2226.86,2226.87,1630
20/05/2010,20:56:00,2226.65,2226.65,2223.05,2223.22,1824
20/05/2010,20:57:00,2223.64,2224.63,2223.64,2223.68,1436
20/05/2010,20:58:00,2223.85,2224.33,2222.30,2224.33,1665
20/05/2010,20:59:00,2224.49,2225.33,2224.49,2225.33,935
20/05/2010,21:00:00,2224.90,2225.99,2224.05,2225.75,2015
20/05/2010,21:01:00,2225.66,2225.69,2223.54,2223.76,1676
20/05/2010,21:02:00,2223.85,2223.89,2222.08,2222.21,1247
20/05/2010,21:03:00,2220.95,2220.95,2218.33,2218.33,2655
20/05/2010,21:04:00,2217.49,2217.72,2217.34,2217.55,2654
20/05/2010,21:05:00,2217.61,2217.61,2215.05,2216.22,2465
20/05/2010,21:06:00,2216.41,2216.58,2215.26,2215.26,1526
20/05/2010,21:07:00,2215.31,2216.93,2214.95,2216.93,1746
20/05/2010,21:08:00,2217.34,2220.29,2217.34,2220.29,1914
20/05/2010,21:09:00,2220.36,2221.21,2220.36,2220.82,1265
20/05/2010,21:10:00,2220.93,2222.66,2220.93,2222.66,1688
20/05/2010,21:11:00,2222.70,2225.41,2222.68,2224.57,1667
20/05/2010,21:12:00,2224.64,2224.90,2223.70,2224.54,1120
20/05/2010,21:13:00,2224.66,2224.68,2224.39,2224.65,894
20/05/2010,21:14:00,2224.65,2230.01,2224.65,2230.01,2011
20/05/2010,21:15:00,2229.62,2229.64,2228.04,2229.17,1712
20/05/2010,21:16:00,2229.18,2229.18,2226.76,2227.05,1597
20/05/2010,21:17:00,2227.21,2228.02,2227.21,2227.99,1141
20/05/2010,21:18:00,2227.70,2230.89,2227.68,2230.86,1614
20/05/2010,21:19:00,2231.18,2233.37,2231.18,2233.37,1791
20/05/2010,21:20:00,2233.37,2233.37,2232.25,2232.25,1236
20/05/2010,21:21:00,2232.65,2233.65,2232.65,2233.56,1855
20/05/2010,21:22:00,2233.52,2234.58,2233.37,2234.58,1222
20/05/2010,21:23:00,2235.03,2238.70,2235.03,2238.70,2537
20/05/2010,21:24:00,2239.21,2239.21,2235.94,2236.84,2559
20/05/2010,21:25:00,2236.48,2236.48,2235.29,2235.97,1159
20/05/2010,21:26:00,2236.21,2236.89,2235.43,2235.59,2174
20/05/2010,21:27:00,2235.63,2235.63,2231.93,2231.93,2993
20/05/2010,21:28:00,2231.79,2231.88,2230.44,2230.44,1423
20/05/2010,21:29:00,2229.69,2232.88,2229.64,2232.49,1762
20/05/2010,21:30:00,2232.30,2232.30,2229.98,2230.28,1672
20/05/2010,21:31:00,2230.53,2230.53,2228.58,2229.09,1946
20/05/2010,21:32:00,2229.13,2232.11,2229.13,2232.04,2156
20/05/2010,21:33:00,2232.92,2235.16,2232.90,2235.16,1692
20/05/2010,21:34:00,2236.57,2236.95,2234.87,2236.95,2723
20/05/2010,21:35:00,2237.82,2237.82,2236.26,2237.22,2279
20/05/2010,21:36:00,2237.42,2241.68,2237.42,2241.61,2716
20/05/2010,21:37:00,2241.13,2241.13,2238.41,2238.41,2281
20/05/2010,21:38:00,2238.38,2240.12,2237.11,2240.12,2139
20/05/2010,21:39:00,2240.11,2241.84,2239.90,2241.84,1489
20/05/2010,21:40:00,2241.81,2241.81,2237.72,2240.57,3343
20/05/2010,21:41:00,2241.36,2243.74,2240.99,2243.52,3220
20/05/2010,21:42:00,2243.21,2245.72,2243.12,2245.67,3045
20/05/2010,21:43:00,2245.61,2245.63,2242.85,2242.85,2208
20/05/2010,21:44:00,2241.14,2242.67,2240.62,2242.67,2692
20/05/2010,21:45:00,2242.70,2242.70,2239.39,2239.40,2495
20/05/2010,21:46:00,2240.14,2242.74,2240.14,2242.18,2078
20/05/2010,21:47:00,2242.36,2245.11,2242.36,2243.91,2205
20/05/2010,21:48:00,2244.04,2245.62,2243.81,2244.73,2468
20/05/2010,21:49:00,2245.33,2245.51,2244.40,2244.40,1564
20/05/2010,21:50:00,2243.92,2245.04,2243.11,2243.53,2444
20/05/2010,21:51:00,2243.92,2246.30,2243.92,2246.30,1526
20/05/2010,21:52:00,2246.92,2250.13,2246.92,2250.13,3200
20/05/2010,21:53:00,2250.40,2250.72,2247.04,2247.04,2435
20/05/2010,21:54:00,2246.61,2247.85,2246.61,2247.34,2441
20/05/2010,21:55:00,2247.53,2248.52,2247.53,2248.38,1256
20/05/2010,21:56:00,2247.36,2247.45,2243.24,2243.24,3172
20/05/2010,21:57:00,2243.96,2244.35,2242.14,2242.14,2133
20/05/2010,21:58:00,2242.08,2242.39,2239.17,2239.17,2206
20/05/2010,21:59:00,2238.98,2239.11,2237.46,2237.60,2525
20/05/2010,22:00:00,2237.85,2241.35,2237.85,2241.35,2375
20/05/2010,22:01:00,2240.89,2241.54,2238.81,2240.87,2953
20/05/2010,22:02:00,2240.94,2241.00,2239.22,2239.33,1923
20/05/2010,22:03:00,2239.30,2239.30,2237.90,2238.35,1367
20/05/2010,22:04:00,2238.38,2239.58,2238.38,2239.53,1880
20/05/2010,22:05:00,2239.86,2239.98,2238.30,2238.30,1719
20/05/2010,22:06:00,2238.26,2238.26,2232.46,2232.46,3303
20/05/2010,22:07:00,2231.42,2235.04,2231.05,2235.04,3277
20/05/2010,22:08:00,2235.52,2238.28,2235.52,2237.91,2338
20/05/2010,22:09:00,2236.90,2237.34,2234.90,2236.35,2867
20/05/2010,22:10:00,2236.16,2236.69,2234.05,2234.05,1812
20/05/2010,22:11:00,2233.56,2233.56,2232.81,2232.81,1404
20/05/2010,22:12:00,2232.77,2232.78,2231.05,2231.24,1865
20/05/2010,22:13:00,2231.79,2232.56,2231.06,2232.56,2500
20/05/2010,22:14:00,2232.37,2232.64,2232.30,2232.64,1203
20/05/2010,22:15:00,2232.42,2232.42,2229.99,2229.99,1706
20/05/2010,22:16:00,2230.37,2234.30,2230.37,2233.41,3306
20/05/2010,22:17:00,2232.94,2233.77,2232.11,2232.11,1500
20/05/2010,22:18:00,2232.17,2235.33,2232.17,2235.33,1802
20/05/2010,22:19:00,2235.55,2236.67,2234.17,2234.42,2472
20/05/2010,22:20:00,2234.41,2236.00,2233.98,2233.98,2101
20/05/2010,22:21:00,2232.93,2234.90,2232.62,2234.90,2298
20/05/2010,22:22:00,2235.82,2236.48,2234.65,2235.83,2540
20/05/2010,22:23:00,2235.84,2237.81,2235.68,2237.81,1708
20/05/2010,22:24:00,2237.84,2239.84,2237.60,2239.84,1810
20/05/2010,22:25:00,2239.98,2239.98,2238.33,2238.90,2106
20/05/2010,22:26:00,2238.73,2238.83,2237.45,2238.31,1888
20/05/2010,22:27:00,2239.00,2240.41,2238.36,2238.36,2798
20/05/2010,22:28:00,2237.37,2238.49,2237.37,2238.15,1812
20/05/2010,22:29:00,2237.24,2237.24,2235.28,2235.28,2662
20/05/2010,22:30:00,2235.32,2237.68,2234.86,2237.68,3020
20/05/2010,22:31:00,2237.65,2237.65,2236.01,2237.40,2510
20/05/2010,22:32:00,2237.72,2238.00,2236.56,2236.62,2078
20/05/2010,22:33:00,2235.79,2236.68,2235.79,2236.65,1580
20/05/2010,22:34:00,2236.00,2237.60,2236.00,2237.60,1963
20/05/2010,22:35:00,2237.62,2237.66,2236.42,2236.73,2466
20/05/2010,22:36:00,2236.70,2236.79,2236.37,2236.57,2086
20/05/2010,22:37:00,2235.92,2236.31,2233.37,2233.50,3500
20/05/2010,22:38:00,2233.74,2233.74,2231.21,2231.57,2748
20/05/2010,22:39:00,2231.78,2232.07,2231.78,2232.07,1841
20/05/2010,22:40:00,2232.75,2233.34,2232.62,2233.34,2425
20/05/2010,22:41:00,2233.42,2233.42,2232.09,2232.09,2788
20/05/2010,22:42:00,2231.99,2233.55,2231.99,2233.55,2552
20/05/2010,22:43:00,2232.73,2232.73,2228.44,2229.21,4938
20/05/2010,22:44:00,2229.20,2229.62,2228.16,2228.18,3039
20/05/2010,22:45:00,2227.60,2227.60,2223.18,2223.18,5497
20/05/2010,22:46:00,2222.79,2222.79,2219.00,2219.00,5538
20/05/2010,22:47:00,2220.29,2221.40,2219.71,2220.24,5467
20/05/2010,22:48:00,2220.75,2220.75,2220.00,2220.72,3609
20/05/2010,22:49:00,2222.22,2224.94,2222.22,2223.71,4429
20/05/2010,22:50:00,2222.37,2222.42,2220.31,2220.31,7114
20/05/2010,22:51:00,2219.17,2219.17,2216.72,2219.06,6198
20/05/2010,22:52:00,2220.35,2220.74,2216.78,2217.51,6131
20/05/2010,22:53:00,2216.56,2216.87,2215.83,2216.41,6005
20/05/2010,22:54:00,2216.82,2216.98,2215.43,2215.43,4350
20/05/2010,22:55:00,2215.67,2215.70,2213.52,2213.52,5968
20/05/2010,22:56:00,2213.16,2213.16,2210.65,2210.79,6973
20/05/2010,22:57:00,2210.38,2210.38,2208.33,2208.33,7011
20/05/2010,22:58:00,2208.36,2208.64,2207.00,2207.48,10103
20/05/2010,22:59:00,2207.81,2208.42,2204.70,2204.70,20436
20/05/2010,23:00:00,2204.84,2204.84,2204.01,2204.01,73053
21/05/2010,16:31:00,2168.74,2173.17,2168.41,2173.12,189817
21/05/2010,16:32:00,2173.57,2174.57,2172.46,2174.51,3574
21/05/2010,16:33:00,2173.24,2173.24,2169.85,2169.85,3004
21/05/2010,16:34:00,2170.70,2170.70,2167.56,2168.71,4042
21/05/2010,16:35:00,2168.75,2174.21,2168.48,2174.21,4765
21/05/2010,16:36:00,2175.02,2177.90,2175.02,2177.58,4324
21/05/2010,16:37:00,2178.61,2181.57,2178.61,2179.76,4383
21/05/2010,16:38:00,2178.37,2182.33,2177.69,2182.33,3974
21/05/2010,16:39:00,2184.14,2186.65,2184.02,2186.65,3970
21/05/2010,16:40:00,2187.97,2193.31,2187.97,2193.31,5109
21/05/2010,16:41:00,2192.93,2192.93,2187.10,2188.56,4399
21/05/2010,16:42:00,2189.44,2193.65,2189.44,2192.38,4207
21/05/2010,16:43:00,2191.06,2191.59,2189.85,2191.24,3763
21/05/2010,16:44:00,2191.41,2192.40,2189.76,2189.82,3206
21/05/2010,16:45:00,2190.21,2194.67,2190.21,2194.67,2739
21/05/2010,16:46:00,2194.37,2194.37,2189.60,2190.68,3714
21/05/2010,16:47:00,2189.27,2194.43,2189.27,2192.38,3633
21/05/2010,16:48:00,2192.37,2192.37,2191.00,2192.06,2760
21/05/2010,16:49:00,2192.04,2195.89,2191.94,2195.89,2950
21/05/2010,16:50:00,2195.09,2201.13,2195.09,2200.54,4330
21/05/2010,16:51:00,2200.85,2204.95,2200.85,2203.82,4403
21/05/2010,16:52:00,2204.05,2204.92,2203.24,2204.92,3914
21/05/2010,16:53:00,2204.70,2205.35,2201.64,2201.64,3578
21/05/2010,16:54:00,2201.54,2204.90,2201.54,2204.90,3708
21/05/2010,16:55:00,2205.15,2207.39,2204.83,2207.39,2664
21/05/2010,16:56:00,2208.89,2212.42,2208.89,2212.42,3642
21/05/2010,16:57:00,2212.65,2215.51,2212.65,2215.51,2683
21/05/2010,16:58:00,2215.94,2217.97,2215.93,2215.93,3743
21/05/2010,16:59:00,2215.36,2215.36,2208.96,2208.96,3449
21/05/2010,17:00:00,2208.16,2208.16,2204.55,2204.55,3643
21/05/2010,17:01:00,2204.87,2208.38,2204.87,2207.76,2686
21/05/2010,17:02:00,2207.62,2208.53,2206.61,2208.53,2359
21/05/2010,17:03:00,2208.54,2211.21,2208.54,2211.18,2207
21/05/2010,17:04:00,2211.90,2213.36,2210.18,2210.90,3010
21/05/2010,17:05:00,2211.09,2216.11,2211.09,2215.30,3500
21/05/2010,17:06:00,2213.89,2218.32,2213.89,2218.11,3520
21/05/2010,17:07:00,2217.38,2217.38,2215.78,2217.25,3133
21/05/2010,17:08:00,2217.40,2219.43,2217.40,2219.43,2553
21/05/2010,17:09:00,2218.95,2218.95,2214.62,2214.62,3462
21/05/2010,17:10:00,2215.03,2217.55,2214.63,2217.34,3003
21/05/2010,17:11:00,2216.75,2216.97,2213.16,2213.37,3264
21/05/2010,17:12:00,2213.28,2213.28,2209.11,2209.11,2562
21/05/2010,17:13:00,2207.74,2211.49,2207.09,2211.49,3686
21/05/2010,17:14:00,2211.48,2211.85,2210.35,2211.85,2059
21/05/2010,17:15:00,2213.29,2215.53,2212.55,2214.30,3428
21/05/2010,17:16:00,2215.66,2215.66,2212.28,2213.12,2443
21/05/2010,17:17:00,2212.52,2212.63,2209.98,2211.22,2928
21/05/2010,17:18:00,2210.72,2210.72,2209.68,2209.68,2362
21/05/2010,17:19:00,2208.95,2212.15,2208.95,2210.41,2729
21/05/2010,17:20:00,2210.44,2210.56,2207.24,2207.24,2069
21/05/2010,17:21:00,2207.40,2209.08,2207.27,2207.27,2504
21/05/2010,17:22:00,2207.26,2207.26,2204.95,2204.95,2388
21/05/2010,17:23:00,2204.79,2204.79,2202.64,2202.64,2542
21/05/2010,17:24:00,2202.12,2202.12,2201.35,2201.36,2330
21/05/2010,17:25:00,2201.13,2205.55,2200.48,2205.55,3147
21/05/2010,17:26:00,2205.28,2205.29,2203.43,2203.55,2380
21/05/2010,17:27:00,2203.44,2203.44,2201.11,2202.81,2662
21/05/2010,17:28:00,2202.42,2202.48,2200.81,2201.26,2166
21/05/2010,17:29:00,2201.25,2201.83,2197.62,2197.63,2593
21/05/2010,17:30:00,2197.99,2198.21,2197.08,2197.08,2256
21/05/2010,17:31:00,2196.60,2198.27,2196.08,2198.27,2924
21/05/2010,17:32:00,2200.68,2201.16,2199.24,2201.16,3234
21/05/2010,17:33:00,2201.96,2202.07,2200.57,2200.93,2123
21/05/2010,17:34:00,2201.19,2202.98,2199.80,2202.98,2561
21/05/2010,17:35:00,2203.39,2205.71,2203.39,2204.74,2447
21/05/2010,17:36:00,2204.85,2205.36,2204.23,2204.97,1550
21/05/2010,17:37:00,2203.85,2206.61,2203.85,2206.61,2028
21/05/2010,17:38:00,2207.55,2207.74,2206.96,2207.57,2237
21/05/2010,17:39:00,2207.97,2209.70,2207.68,2208.43,2251
21/05/2010,17:40:00,2209.09,2209.86,2208.05,2208.37,2046
21/05/2010,17:41:00,2209.25,2212.68,2209.25,2212.68,3234
21/05/2010,17:42:00,2212.93,2213.66,2211.02,2211.02,2297
21/05/2010,17:43:00,2210.62,2210.62,2209.79,2210.48,1620
21/05/2010,17:44:00,2210.47,2210.47,2205.99,2206.09,2399
21/05/2010,17:45:00,2206.51,2206.51,2205.78,2206.51,1197
21/05/2010,17:46:00,2206.74,2209.39,2206.74,2209.39,1836
21/05/2010,17:47:00,2209.73,2210.02,2206.87,2207.23,2179
21/05/2010,17:48:00,2206.91,2208.59,2206.64,2206.64,2063
21/05/2010,17:49:00,2205.74,2205.80,2203.44,2204.40,2472
21/05/2010,17:50:00,2203.65,2207.46,2203.65,2205.83,2429
21/05/2010,17:51:00,2204.53,2204.53,2202.96,2203.70,2106
21/05/2010,17:52:00,2204.98,2205.97,2202.08,2202.99,2601
21/05/2010,17:53:00,2203.02,2203.02,2201.02,2201.48,2191
21/05/2010,17:54:00,2201.61,2203.57,2201.10,2203.57,1454
21/05/2010,17:55:00,2204.70,2205.38,2203.22,2204.32,2320
21/05/2010,17:56:00,2204.24,2205.20,2204.24,2204.54,1382
21/05/2010,17:57:00,2204.86,2207.13,2204.86,2207.13,1532
21/05/2010,17:58:00,2207.40,2207.59,2205.49,2205.49,2051
21/05/2010,17:59:00,2205.46,2206.66,2205.41,2206.66,1877
21/05/2010,18:00:00,2206.79,2208.04,2206.73,2208.04,2182
21/05/2010,18:01:00,2208.34,2211.89,2208.34,2211.89,2215
21/05/2010,18:02:00,2211.92,2212.94,2211.92,2211.98,2089
21/05/2010,18:03:00,2210.99,2211.65,2210.76,2211.20,2098
21/05/2010,18:04:00,2210.76,2212.43,2210.40,2212.43,2028
21/05/2010,18:05:00,2212.47,2214.18,2212.47,2213.88,1932
21/05/2010,18:06:00,2213.90,2215.57,2213.90,2215.55,1418
21/05/2010,18:07:00,2216.39,2216.85,2213.95,2213.95,2376
21/05/2010,18:08:00,2214.01,2214.81,2214.01,2214.58,1202
21/05/2010,18:09:00,2214.52,2215.06,2214.19,2214.64,1362
21/05/2010,18:10:00,2214.95,2214.95,2213.42,2213.43,1596
21/05/2010,18:11:00,2213.48,2214.20,2213.15,2213.15,1074
21/05/2010,18:12:00,2212.22,2213.30,2211.90,2212.83,1877
21/05/2010,18:13:00,2212.56,2213.36,2212.45,2213.16,1510
21/05/2010,18:14:00,2212.22,2213.62,2212.00,2213.62,1546
21/05/2010,18:15:00,2214.15,2215.46,2213.21,2215.46,2199
21/05/2010,18:16:00,2215.46,2216.62,2215.37,2216.53,1925
21/05/2010,18:17:00,2216.56,2217.86,2216.56,2217.86,1299
21/05/2010,18:18:00,2218.62,2219.91,2217.05,2217.05,3199
21/05/2010,18:19:00,2217.98,2221.12,2217.98,2221.12,2542
21/05/2010,18:20:00,2221.22,2222.15,2221.22,2222.11,1479
21/05/2010,18:21:00,2222.46,2223.20,2221.95,2221.95,1963
21/05/2010,18:22:00,2221.66,2222.25,2220.15,2222.25,2127
21/05/2010,18:23:00,2222.39,2227.16,2222.39,2227.16,3939
21/05/2010,18:24:00,2227.19,2228.72,2227.19,2228.72,2064
21/05/2010,18:25:00,2228.91,2228.91,2225.64,2225.74,2649
21/05/2010,18:26:00,2225.46,2225.56,2224.11,2224.72,1719
21/05/2010,18:27:00,2224.66,2225.94,2224.57,2225.74,1473
21/05/2010,18:28:00,2226.36,2226.99,2225.63,2226.90,1921
21/05/2010,18:29:00,2227.11,2227.23,2226.74,2226.78,1398
21/05/2010,18:30:00,2226.43,2226.43,2224.87,2226.08,1857
21/05/2010,18:31:00,2226.14,2227.46,2226.14,2227.28,1631
21/05/2010,18:32:00,2227.22,2227.22,2226.60,2226.97,1262
21/05/2010,18:33:00,2227.11,2228.01,2225.51,2225.51,2034
21/05/2010,18:34:00,2225.27,2226.89,2224.83,2226.89,2563
21/05/2010,18:35:00,2227.26,2231.64,2227.26,2231.64,2861
21/05/2010,18:36:00,2233.07,2233.07,2229.71,2230.51,3053
21/05/2010,18:37:00,2230.75,2231.15,2230.36,2231.00,1578
21/05/2010,18:38:00,2231.39,2232.32,2231.29,2231.95,1791
21/05/2010,18:39:00,2232.58,2235.15,2232.58,2235.15,2343
21/05/2010,18:40:00,2235.72,2236.04,2235.59,2235.59,1825
21/05/2010,18:41:00,2235.45,2236.73,2234.93,2236.73,1825
21/05/2010,18:42:00,2237.21,2238.57,2237.09,2238.57,1643
21/05/2010,18:43:00,2238.53,2239.42,2236.36,2236.36,2822
21/05/2010,18:44:00,2236.56,2238.87,2236.56,2238.83,1883
21/05/2010,18:45:00,2238.94,2242.18,2238.94,2240.93,2889
21/05/2010,18:46:00,2240.69,2240.74,2238.83,2238.93,1712
21/05/2010,18:47:00,2239.58,2240.00,2237.83,2237.83,2142
21/05/2010,18:48:00,2237.90,2237.93,2237.37,2237.74,1526
21/05/2010,18:49:00,2237.86,2238.26,2237.20,2237.32,2000
21/05/2010,18:50:00,2237.44,2240.31,2237.44,2240.31,2044
21/05/2010,18:51:00,2240.32,2242.13,2240.32,2242.07,2155
21/05/2010,18:52:00,2242.08,2242.84,2242.08,2242.40,1995
21/05/2010,18:53:00,2242.60,2242.97,2241.44,2241.44,1465
21/05/2010,18:54:00,2240.47,2240.47,2239.30,2239.31,2014
21/05/2010,18:55:00,2238.83,2239.48,2238.83,2239.05,1369
21/05/2010,18:56:00,2238.55,2238.80,2238.52,2238.54,1240
21/05/2010,18:57:00,2238.53,2238.67,2237.46,2237.57,1935
21/05/2010,18:58:00,2237.54,2237.54,2235.97,2236.10,1365
21/05/2010,18:59:00,2236.05,2236.22,2235.40,2236.19,1325
21/05/2010,19:00:00,2236.34,2236.34,2233.73,2234.12,2221
21/05/2010,19:01:00,2234.42,2234.42,2233.28,2233.48,1988
21/05/2010,19:02:00,2233.39,2233.39,2230.01,2230.04,1923
21/05/2010,19:03:00,2229.90,2231.24,2229.88,2231.24,1576
21/05/2010,19:04:00,2231.32,2233.54,2231.32,2233.54,1207
21/05/2010,19:05:00,2233.05,2233.66,2233.05,2233.66,869
21/05/2010,19:06:00,2234.39,2234.55,2233.76,2234.01,1252
21/05/2010,19:07:00,2233.86,2233.86,2232.32,2232.32,1349
21/05/2010,19:08:00,2232.32,2233.54,2232.32,2233.54,1218
21/05/2010,19:09:00,2233.76,2233.89,2233.12,2233.23,918
21/05/2010,19:10:00,2233.10,2233.10,2231.46,2231.73,1124
21/05/2010,19:11:00,2231.54,2231.54,2229.71,2229.71,1511
21/05/2010,19:12:00,2229.68,2231.81,2229.68,2231.81,1606
21/05/2010,19:13:00,2231.15,2231.75,2229.94,2231.75,1949
21/05/2010,19:14:00,2231.95,2232.17,2230.98,2230.98,1429
21/05/2010,19:15:00,2231.04,2232.71,2231.04,2232.69,1348
21/05/2010,19:16:00,2232.68,2233.84,2232.65,2233.84,1450
21/05/2010,19:17:00,2233.94,2235.80,2233.94,2235.80,1355
21/05/2010,19:18:00,2236.20,2237.36,2235.90,2237.36,1458
21/05/2010,19:19:00,2237.22,2238.25,2237.22,2238.25,1306
21/05/2010,19:20:00,2238.30,2238.93,2237.60,2237.60,1353
21/05/2010,19:21:00,2237.46,2237.53,2237.11,2237.25,863
21/05/2010,19:22:00,2237.29,2239.00,2237.22,2238.98,1021
21/05/2010,19:23:00,2238.96,2240.58,2238.23,2240.58,1520
21/05/2010,19:24:00,2240.70,2241.45,2239.79,2239.84,1797
21/05/2010,19:25:00,2239.96,2239.96,2239.29,2239.29,963
21/05/2010,19:26:00,2239.26,2240.13,2239.17,2240.13,884
21/05/2010,19:27:00,2240.30,2240.30,2239.56,2239.69,815
21/05/2010,19:28:00,2239.76,2239.76,2238.71,2238.76,683
21/05/2010,19:29:00,2238.62,2238.74,2237.70,2237.70,971
21/05/2010,19:30:00,2237.72,2238.26,2237.00,2238.09,1673
21/05/2010,19:31:00,2238.08,2238.08,2237.62,2237.68,653
21/05/2010,19:32:00,2237.58,2237.58,2237.06,2237.09,670
21/05/2010,19:33:00,2237.06,2237.06,2235.81,2235.81,1158
21/05/2010,19:34:00,2235.77,2236.23,2232.45,2232.97,2823
21/05/2010,19:35:00,2233.08,2233.28,2232.31,2232.31,1294
21/05/2010,19:36:00,2233.39,2235.45,2233.39,2234.33,2110
21/05/2010,19:37:00,2234.44,2236.46,2234.39,2235.80,1219
21/05/2010,19:38:00,2235.72,2236.19,2235.46,2236.08,1020
21/05/2010,19:39:00,2236.00,2236.71,2236.00,2236.46,892
21/05/2010,19:40:00,2236.37,2237.54,2236.28,2237.54,840
21/05/2010,19:41:00,2237.63,2238.42,2237.63,2238.01,980
21/05/2010,19:42:00,2238.02,2238.29,2237.19,2237.19,1164
21/05/2010,19:43:00,2237.28,2237.28,2236.59,2236.59,703
21/05/2010,19:44:00,2236.56,2236.60,2235.87,2235.87,825
21/05/2010,19:45:00,2235.96,2235.96,2235.03,2235.03,843
21/05/2010,19:46:00,2234.95,2235.00,2233.90,2233.90,1024
21/05/2010,19:47:00,2233.89,2233.89,2233.21,2233.28,971
21/05/2010,19:48:00,2233.04,2233.04,2228.59,2228.59,2887
21/05/2010,19:49:00,2228.60,2228.60,2226.73,2226.73,1527
21/05/2010,19:50:00,2226.77,2227.41,2226.36,2227.41,1433
21/05/2010,19:51:00,2227.43,2227.75,2227.43,2227.67,1078
21/05/2010,19:52:00,2227.58,2227.78,2227.38,2227.59,725
21/05/2010,19:53:00,2227.59,2229.56,2227.21,2229.56,1555
21/05/2010,19:54:00,2229.71,2231.40,2229.71,2231.40,988
21/05/2010,19:55:00,2231.51,2231.51,2229.49,2229.49,1793
21/05/2010,19:56:00,2229.45,2229.48,2228.80,2228.97,855
21/05/2010,19:57:00,2228.77,2229.79,2228.56,2229.79,950
21/05/2010,19:58:00,2229.78,2229.78,2229.13,2229.40,990
21/05/2010,19:59:00,2228.88,2229.38,2228.53,2228.78,990
21/05/2010,20:00:00,2228.56,2228.87,2228.53,2228.54,726
21/05/2010,20:01:00,2228.59,2228.92,2226.46,2226.50,1693
21/05/2010,20:02:00,2225.92,2225.92,2225.11,2225.20,993
21/05/2010,20:03:00,2225.24,2225.24,2224.57,2224.66,1008
21/05/2010,20:04:00,2224.48,2224.48,2223.31,2223.45,1603
21/05/2010,20:05:00,2223.38,2223.38,2222.73,2222.76,1368
21/05/2010,20:06:00,2222.73,2223.20,2222.48,2223.20,866
21/05/2010,20:07:00,2223.00,2223.38,2222.97,2222.97,840
21/05/2010,20:08:00,2223.01,2223.54,2223.01,2223.25,887
21/05/2010,20:09:00,2223.31,2224.90,2223.31,2224.90,1018
21/05/2010,20:10:00,2225.18,2226.02,2225.04,2226.02,1159
21/05/2010,20:11:00,2226.10,2226.97,2226.10,2226.97,865
21/05/2010,20:12:00,2227.40,2227.61,2227.40,2227.56,769
21/05/2010,20:13:00,2227.75,2228.59,2227.57,2228.35,1077
21/05/2010,20:14:00,2228.16,2228.29,2227.69,2227.69,794
21/05/2010,20:15:00,2227.62,2227.84,2227.32,2227.84,924
21/05/2010,20:16:00,2228.11,2228.31,2227.71,2228.21,765
21/05/2010,20:17:00,2228.20,2229.84,2228.20,2228.71,1476
21/05/2010,20:18:00,2228.81,2229.01,2227.75,2227.75,1010
21/05/2010,20:19:00,2227.71,2227.71,2225.75,2226.08,1405
21/05/2010,20:20:00,2225.89,2226.36,2225.88,2225.88,886
21/05/2010,20:21:00,2225.79,2226.34,2225.39,2225.39,1086
21/05/2010,20:22:00,2225.28,2225.44,2224.18,2224.29,925
21/05/2010,20:23:00,2224.40,2224.40,2220.20,2220.20,2270
21/05/2010,20:24:00,2220.01,2220.91,2220.01,2220.91,1258
21/05/2010,20:25:00,2220.93,2222.10,2220.93,2222.10,1037
21/05/2010,20:26:00,2222.26,2222.36,2221.02,2221.13,1032
21/05/2010,20:27:00,2221.17,2221.51,2219.59,2219.64,1335
21/05/2010,20:28:00,2219.62,2221.24,2219.49,2221.24,1353
21/05/2010,20:29:00,2220.63,2221.02,2220.39,2220.67,931
21/05/2010,20:30:00,2221.12,2222.56,2221.12,2222.23,860
21/05/2010,20:31:00,2222.46,2223.10,2222.02,2222.02,1297
21/05/2010,20:32:00,2220.83,2222.27,2220.83,2222.17,1357
21/05/2010,20:33:00,2222.43,2225.65,2222.43,2225.48,1455
21/05/2010,20:34:00,2225.65,2227.35,2225.65,2227.35,1225
21/05/2010,20:35:00,2227.38,2228.31,2227.38,2228.05,1022
21/05/2010,20:36:00,2228.00,2228.00,2226.21,2226.46,1059
21/05/2010,20:37:00,2227.25,2227.25,2225.45,2225.54,1184
21/05/2010,20:38:00,2225.47,2225.58,2225.40,2225.54,581
21/05/2010,20:39:00,2225.70,2226.70,2225.60,2226.17,1108
21/05/2010,20:40:00,2226.04,2227.99,2226.04,2227.99,990
21/05/2010,20:41:00,2228.03,2228.03,2227.22,2227.28,752
21/05/2010,20:42:00,2227.24,2227.24,2226.80,2226.82,521
21/05/2010,20:43:00,2226.77,2228.14,2226.60,2228.14,1064
21/05/2010,20:44:00,2227.97,2227.97,2226.91,2227.20,783
21/05/2010,20:45:00,2227.17,2228.62,2227.17,2228.41,1616
21/05/2010,20:46:00,2228.37,2228.37,2227.55,2227.60,1070
21/05/2010,20:47:00,2228.07,2229.43,2227.63,2229.43,1120
21/05/2010,20:48:00,2229.52,2229.52,2228.28,2229.12,1086
21/05/2010,20:49:00,2229.12,2229.24,2228.28,2229.05,959
21/05/2010,20:50:00,2228.91,2229.99,2228.91,2229.58,1881
21/05/2010,20:51:00,2229.66,2229.76,2228.91,2228.94,883
21/05/2010,20:52:00,2228.96,2229.13,2228.35,2228.99,1023
21/05/2010,20:53:00,2229.16,2229.28,2228.83,2228.84,625
21/05/2010,20:54:00,2228.83,2229.20,2228.83,2228.95,590
21/05/2010,20:55:00,2228.95,2229.28,2228.58,2228.58,881
21/05/2010,20:56:00,2228.06,2228.11,2227.92,2228.04,1235
21/05/2010,20:57:00,2228.28,2228.68,2227.89,2227.93,870
21/05/2010,20:58:00,2227.91,2227.91,2227.46,2227.52,773
21/05/2010,20:59:00,2227.58,2228.62,2227.56,2228.52,906
21/05/2010,21:00:00,2228.51,2229.96,2228.51,2229.96,915
21/05/2010,21:01:00,2230.53,2230.92,2230.48,2230.54,1197
21/05/2010,21:02:00,2230.58,2230.58,2230.21,2230.55,797
21/05/2010,21:03:00,2230.56,2230.59,2227.14,2227.14,2084
21/05/2010,21:04:00,2226.38,2226.68,2225.73,2226.02,2203
21/05/2010,21:05:00,2226.12,2226.42,2225.94,2225.94,802
21/05/2010,21:06:00,2224.91,2225.05,2223.18,2223.18,2454
21/05/2010,21:07:00,2223.03,2223.03,2221.07,2221.07,1125
21/05/2010,21:08:00,2221.62,2222.17,2221.62,2222.13,921
21/05/2010,21:09:00,2221.95,2222.36,2221.95,2222.31,1028
21/05/2010,21:10:00,2222.46,2223.74,2222.29,2222.29,1652
21/05/2010,21:11:00,2222.27,2222.36,2221.22,2222.36,1881
21/05/2010,21:12:00,2222.52,2222.83,2220.36,2220.36,1450
21/05/2010,21:13:00,2220.39,2221.33,2220.39,2221.00,910
21/05/2010,21:14:00,2220.94,2220.94,2219.70,2219.70,1025
21/05/2010,21:15:00,2219.50,2219.50,2217.73,2217.73,1741
21/05/2010,21:16:00,2217.73,2217.88,2215.10,2215.10,1848
21/05/2010,21:17:00,2214.79,2214.79,2213.92,2214.73,1902
21/05/2010,21:18:00,2214.83,2215.79,2214.83,2215.36,1350
21/05/2010,21:19:00,2215.37,2216.30,2215.36,2216.13,906
21/05/2010,21:20:00,2216.25,2216.40,2216.01,2216.38,871
21/05/2010,21:21:00,2216.44,2216.52,2214.59,2214.59,1449
21/05/2010,21:22:00,2214.38,2215.71,2213.47,2215.71,1630
21/05/2010,21:23:00,2215.67,2215.78,2214.17,2215.39,1405
21/05/2010,21:24:00,2215.09,2216.27,2215.07,2215.72,2085
21/05/2010,21:25:00,2215.91,2216.50,2215.53,2216.40,1186
21/05/2010,21:26:00,2216.38,2216.51,2214.98,2215.69,1067
21/05/2010,21:27:00,2215.85,2217.59,2215.85,2217.59,940
21/05/2010,21:28:00,2218.14,2218.35,2218.09,2218.26,1345
21/05/2010,21:29:00,2218.22,2218.43,2217.69,2218.04,642
21/05/2010,21:30:00,2217.98,2220.37,2217.98,2220.37,1243
21/05/2010,21:31:00,2220.20,2220.20,2219.36,2219.72,657
21/05/2010,21:32:00,2219.72,2219.88,2219.18,2219.71,828
21/05/2010,21:33:00,2219.45,2220.22,2219.45,2220.11,1010
21/05/2010,21:34:00,2220.03,2220.17,2219.62,2220.05,748
21/05/2010,21:35:00,2220.13,2220.42,2220.04,2220.42,880
21/05/2010,21:36:00,2220.31,2220.31,2217.43,2217.43,1665
21/05/2010,21:37:00,2217.40,2219.09,2217.40,2218.83,1123
21/05/2010,21:38:00,2219.59,2219.76,2218.62,2218.62,1520
21/05/2010,21:39:00,2218.73,2218.73,2215.73,2215.81,1416
21/05/2010,21:40:00,2216.59,2217.77,2216.15,2217.77,1401
21/05/2010,21:41:00,2217.79,2217.79,2216.69,2217.41,976
21/05/2010,21:42:00,2217.34,2217.34,2217.10,2217.25,519
21/05/2010,21:43:00,2216.21,2216.21,2215.42,2215.42,1016
21/05/2010,21:44:00,2214.98,2214.98,2214.42,2214.77,1044
21/05/2010,21:45:00,2214.82,2214.82,2211.79,2211.79,1889
21/05/2010,21:46:00,2211.59,2211.65,2209.52,2209.52,1558
21/05/2010,21:47:00,2209.43,2209.56,2206.77,2206.77,2455
21/05/2010,21:48:00,2207.04,2209.32,2206.99,2209.32,1687
21/05/2010,21:49:00,2209.33,2210.79,2209.33,2210.75,1317
21/05/2010,21:50:00,2210.79,2210.88,2210.05,2210.63,1079
21/05/2010,21:51:00,2210.75,2211.02,2209.45,2209.48,1525
21/05/2010,21:52:00,2209.35,2209.60,2209.01,2209.49,1365
21/05/2010,21:53:00,2209.46,2209.46,2208.80,2209.42,1539
21/05/2010,21:54:00,2209.39,2209.45,2207.51,2207.51,1257
21/05/2010,21:55:00,2207.59,2207.59,2205.84,2205.93,2358
21/05/2010,21:56:00,2205.95,2210.47,2205.88,2210.47,2260
21/05/2010,21:57:00,2210.58,2210.58,2209.00,2210.15,1735
21/05/2010,21:58:00,2210.40,2210.41,2208.51,2209.57,2061
21/05/2010,21:59:00,2209.71,2210.40,2209.46,2210.40,1374
21/05/2010,22:00:00,2210.64,2210.68,2210.23,2210.61,895
21/05/2010,22:01:00,2211.19,2212.15,2211.01,2212.15,1574
21/05/2010,22:02:00,2212.28,2213.83,2212.28,2213.83,1617
21/05/2010,22:03:00,2213.85,2213.97,2213.32,2213.53,1553
21/05/2010,22:04:00,2213.76,2213.89,2213.34,2213.48,1040
21/05/2010,22:05:00,2214.11,2215.03,2214.11,2215.03,1035
21/05/2010,22:06:00,2214.46,2214.46,2213.01,2213.01,1795
21/05/2010,22:07:00,2212.63,2212.63,2211.59,2211.90,1621
21/05/2010,22:08:00,2212.31,2212.65,2211.79,2211.79,1237
21/05/2010,22:09:00,2211.78,2211.78,2211.48,2211.48,1067
21/05/2010,22:10:00,2211.01,2211.01,2209.72,2209.72,2311
21/05/2010,22:11:00,2210.46,2211.17,2210.09,2210.09,1678
21/05/2010,22:12:00,2209.80,2209.80,2208.70,2208.78,1638
21/05/2010,22:13:00,2208.76,2209.13,2207.38,2207.38,1930
21/05/2010,22:14:00,2207.03,2207.03,2205.82,2205.82,1720
21/05/2010,22:15:00,2205.89,2206.02,2205.10,2205.10,1664
21/05/2010,22:16:00,2204.62,2204.62,2201.45,2201.45,4042
21/05/2010,22:17:00,2201.24,2201.24,2199.52,2200.75,2874
21/05/2010,22:18:00,2200.92,2202.62,2200.92,2202.47,2792
21/05/2010,22:19:00,2202.51,2202.86,2201.63,2201.63,2000
21/05/2010,22:20:00,2201.48,2205.27,2201.39,2205.27,2643
21/05/2010,22:21:00,2205.25,2207.61,2205.25,2207.35,2831
21/05/2010,22:22:00,2206.87,2206.87,2205.40,2205.70,2036
21/05/2010,22:23:00,2205.86,2210.80,2205.80,2210.80,4296
21/05/2010,22:24:00,2210.60,2210.60,2208.46,2208.88,2177
21/05/2010,22:25:00,2208.87,2208.93,2207.73,2207.73,1336
21/05/2010,22:26:00,2207.40,2207.99,2206.64,2207.99,2684
21/05/2010,22:27:00,2209.52,2209.82,2207.69,2207.69,2931
21/05/2010,22:28:00,2207.58,2207.62,2206.57,2206.62,1161
21/05/2010,22:29:00,2206.59,2207.82,2206.59,2207.31,1715
21/05/2010,22:30:00,2207.45,2207.66,2206.92,2207.13,1601
21/05/2010,22:31:00,2206.97,2206.97,2204.76,2204.94,2577
21/05/2010,22:32:00,2204.22,2205.73,2204.14,2205.57,3393
21/05/2010,22:33:00,2205.23,2205.76,2204.81,2204.81,2794
21/05/2010,22:34:00,2204.71,2204.76,2203.18,2204.41,3213
21/05/2010,22:35:00,2204.25,2205.74,2204.22,2205.74,1941
21/05/2010,22:36:00,2205.83,2206.16,2205.24,2205.84,2050
21/05/2010,22:37:00,2205.99,2206.08,2205.17,2206.08,2077
21/05/2010,22:38:00,2206.15,2206.23,2205.09,2205.09,3023
21/05/2010,22:39:00,2204.74,2204.80,2203.37,2204.80,3544
21/05/2010,22:40:00,2204.64,2205.73,2204.64,2205.44,2303
21/05/2010,22:41:00,2205.93,2205.93,2205.16,2205.91,2212
21/05/2010,22:42:00,2206.02,2207.12,2206.02,2207.12,2631
21/05/2010,22:43:00,2207.43,2210.11,2207.43,2210.11,3685
21/05/2010,22:44:00,2210.77,2214.43,2210.77,2213.73,4572
21/05/2010,22:45:00,2215.31,2220.09,2215.31,2220.09,5166
21/05/2010,22:46:00,2220.97,2220.97,2218.19,2218.19,3741
21/05/2010,22:47:00,2218.75,2218.75,2217.95,2218.36,4230
21/05/2010,22:48:00,2218.24,2218.24,2217.42,2217.61,2612
21/05/2010,22:49:00,2217.00,2217.00,2213.64,2214.61,4613
21/05/2010,22:50:00,2215.05,2215.97,2215.05,2215.54,6053
21/05/2010,22:51:00,2215.50,2218.83,2215.50,2218.47,4608
21/05/2010,22:52:00,2218.46,2221.80,2218.46,2221.80,4604
21/05/2010,22:53:00,2222.16,2225.67,2222.16,2225.67,6144
21/05/2010,22:54:00,2225.74,2225.74,2224.06,2224.97,6890
21/05/2010,22:55:00,2224.52,2225.52,2224.23,2225.42,5510
21/05/2010,22:56:00,2225.39,2227.17,2225.39,2227.17,5633
21/05/2010,22:57:00,2227.32,2227.59,2226.03,2226.03,6317
21/05/2010,22:58:00,2226.11,2227.71,2226.11,2227.71,8429
21/05/2010,22:59:00,2227.69,2227.83,2226.88,2227.83,13518
21/05/2010,23:00:00,2229.40,2229.40,2229.04,2229.04,-868021
24/05/2010,16:31:00,2224.23,2227.00,2224.23,2227.00,26141
24/05/2010,16:32:00,2227.39,2230.89,2227.39,2230.89,2167
24/05/2010,16:33:00,2231.06,2232.73,2231.04,2232.71,2376
24/05/2010,16:34:00,2232.81,2232.83,2231.34,2231.78,2352
24/05/2010,16:35:00,2232.36,2233.81,2232.36,2233.70,2459
24/05/2010,16:36:00,2233.27,2236.12,2233.27,2236.12,2954
24/05/2010,16:37:00,2235.18,2236.67,2234.72,2236.47,2545
24/05/2010,16:38:00,2236.68,2238.75,2236.68,2237.61,2574
24/05/2010,16:39:00,2237.90,2237.90,2232.98,2233.13,2327
24/05/2010,16:40:00,2233.25,2234.50,2229.34,2229.34,2640
24/05/2010,16:41:00,2228.31,2228.60,2227.47,2227.61,2611
24/05/2010,16:42:00,2227.80,2228.22,2227.16,2227.60,2004
24/05/2010,16:43:00,2227.43,2227.70,2226.68,2227.40,2140
24/05/2010,16:44:00,2226.99,2226.99,2220.61,2220.61,2816
24/05/2010,16:45:00,2220.30,2224.39,2220.30,2224.32,2362
24/05/2010,16:46:00,2224.02,2226.80,2224.02,2225.17,2147
24/05/2010,16:47:00,2225.45,2225.45,2222.17,2225.30,2689
24/05/2010,16:48:00,2226.31,2226.31,2223.91,2224.11,2462
24/05/2010,16:49:00,2223.46,2226.76,2222.17,2226.76,2680
24/05/2010,16:50:00,2226.85,2227.17,2224.75,2224.88,2163
24/05/2010,16:51:00,2225.19,2228.68,2225.19,2228.04,1873
24/05/2010,16:52:00,2228.51,2228.51,2226.01,2227.22,1770
24/05/2010,16:53:00,2227.31,2228.77,2226.82,2227.11,2226
24/05/2010,16:54:00,2227.20,2227.20,2224.92,2226.27,1742
24/05/2010,16:55:00,2226.19,2226.34,2223.06,2223.06,1743
24/05/2010,16:56:00,2223.19,2225.07,2222.52,2225.07,1560
24/05/2010,16:57:00,2225.38,2226.59,2225.38,2226.23,1367
24/05/2010,16:58:00,2226.28,2226.88,2226.28,2226.88,1028
24/05/2010,16:59:00,2226.92,2226.99,2225.04,2225.22,1361
24/05/2010,17:00:00,2226.06,2229.76,2226.06,2228.15,2707
24/05/2010,17:01:00,2226.09,2226.98,2225.05,2225.34,2588
24/05/2010,17:02:00,2225.39,2226.63,2224.21,2226.53,1691
24/05/2010,17:03:00,2226.40,2226.40,2224.56,2224.56,1402
24/05/2010,17:04:00,2223.61,2223.62,2220.78,2223.40,2656
24/05/2010,17:05:00,2224.28,2229.70,2224.28,2229.70,2107
24/05/2010,17:06:00,2230.06,2231.00,2229.96,2230.13,1657
24/05/2010,17:07:00,2229.77,2232.65,2229.77,2232.13,2056
24/05/2010,17:08:00,2230.78,2230.80,2229.68,2229.68,1819
24/05/2010,17:09:00,2230.03,2231.06,2229.85,2230.94,1561
24/05/2010,17:10:00,2229.57,2231.53,2229.57,2230.85,1897
24/05/2010,17:11:00,2230.13,2230.80,2229.50,2230.07,1749
24/05/2010,17:12:00,2230.26,2232.24,2230.26,2231.99,1610
24/05/2010,17:13:00,2232.19,2232.20,2231.21,2231.45,1402
24/05/2010,17:14:00,2231.31,2233.92,2231.31,2233.92,1305
24/05/2010,17:15:00,2234.21,2235.61,2234.21,2234.59,1989
24/05/2010,17:16:00,2234.61,2235.21,2234.61,2235.21,1178
24/05/2010,17:17:00,2234.92,2235.31,2234.83,2234.83,1276
24/05/2010,17:18:00,2234.75,2234.75,2233.68,2233.68,1048
24/05/2010,17:19:00,2234.56,2236.07,2234.56,2236.07,1570
24/05/2010,17:20:00,2236.11,2236.16,2233.57,2234.21,1809
24/05/2010,17:21:00,2233.64,2235.17,2233.64,2234.55,1715
24/05/2010,17:22:00,2234.56,2237.97,2234.56,2237.97,1642
24/05/2010,17:23:00,2238.02,2238.04,2235.83,2235.95,1369
24/05/2010,17:24:00,2236.26,2236.31,2234.54,2235.04,1878
24/05/2010,17:25:00,2235.09,2236.31,2234.50,2236.31,1356
24/05/2010,17:26:00,2236.29,2236.64,2235.75,2236.50,1321
24/05/2010,17:27:00,2236.50,2237.21,2236.13,2237.21,1128
24/05/2010,17:28:00,2237.35,2237.45,2237.11,2237.14,804
24/05/2010,17:29:00,2236.82,2237.43,2236.34,2237.31,1318
24/05/2010,17:30:00,2237.72,2238.65,2237.72,2237.93,1873
24/05/2010,17:31:00,2237.83,2238.13,2237.30,2238.08,1282
24/05/2010,17:32:00,2238.07,2238.30,2237.14,2237.14,1418
24/05/2010,17:33:00,2237.10,2238.32,2237.10,2238.32,1340
24/05/2010,17:34:00,2238.30,2241.25,2238.30,2240.65,2295
24/05/2010,17:35:00,2240.69,2241.43,2240.69,2241.43,1048
24/05/2010,17:36:00,2241.14,2241.33,2240.41,2241.33,1316
24/05/2010,17:37:00,2241.54,2242.33,2241.32,2241.32,1675
24/05/2010,17:38:00,2241.85,2242.29,2241.85,2242.29,1301
24/05/2010,17:39:00,2242.26,2242.57,2242.22,2242.57,959
24/05/2010,17:40:00,2242.57,2243.63,2242.57,2243.63,1445
24/05/2010,17:41:00,2243.74,2244.10,2243.74,2243.83,1055
24/05/2010,17:42:00,2243.70,2243.89,2242.97,2243.03,1551
24/05/2010,17:43:00,2243.13,2243.13,2241.06,2241.17,1984
24/05/2010,17:44:00,2241.29,2241.30,2240.70,2240.70,1249
24/05/2010,17:45:00,2241.35,2241.47,2240.41,2240.83,1470
24/05/2010,17:46:00,2240.69,2240.69,2238.64,2238.64,1907
24/05/2010,17:47:00,2238.73,2238.73,2237.95,2237.95,1100
24/05/2010,17:48:00,2238.02,2239.15,2237.63,2239.15,1673
24/05/2010,17:49:00,2238.89,2239.09,2237.92,2237.97,1513
24/05/2010,17:50:00,2238.02,2238.43,2237.90,2238.17,1037
24/05/2010,17:51:00,2237.92,2237.92,2236.71,2236.71,1383
24/05/2010,17:52:00,2236.35,2237.80,2236.35,2237.17,2278
24/05/2010,17:53:00,2237.16,2237.47,2237.15,2237.15,978
24/05/2010,17:54:00,2236.90,2236.90,2234.36,2234.36,2026
24/05/2010,17:55:00,2234.34,2236.27,2234.34,2236.19,1572
24/05/2010,17:56:00,2236.10,2236.10,2234.24,2234.46,1604
24/05/2010,17:57:00,2235.23,2236.73,2235.23,2236.52,1213
24/05/2010,17:58:00,2236.53,2236.76,2236.35,2236.43,856
24/05/2010,17:59:00,2236.50,2236.50,2235.59,2235.65,1530
24/05/2010,18:00:00,2235.57,2235.57,2233.93,2233.93,1611
24/05/2010,18:01:00,2233.80,2233.91,2233.73,2233.82,987
24/05/2010,18:02:00,2233.41,2233.41,2232.92,2232.92,1257
24/05/2010,18:03:00,2232.69,2233.31,2232.69,2233.25,1010
24/05/2010,18:04:00,2233.57,2234.54,2233.57,2234.54,861
24/05/2010,18:05:00,2234.64,2235.81,2234.64,2235.81,854
24/05/2010,18:06:00,2236.14,2237.06,2236.05,2237.06,1243
24/05/2010,18:07:00,2237.21,2237.21,2236.75,2236.89,1370
24/05/2010,18:08:00,2236.87,2237.21,2236.16,2236.16,837
24/05/2010,18:09:00,2236.05,2236.66,2236.05,2236.66,773
24/05/2010,18:10:00,2236.85,2237.27,2236.59,2237.27,1270
24/05/2010,18:11:00,2237.76,2238.23,2237.11,2237.14,1442
24/05/2010,18:12:00,2237.14,2237.80,2236.83,2236.84,1178
24/05/2010,18:13:00,2236.85,2236.93,2234.74,2234.80,1419
24/05/2010,18:14:00,2234.60,2234.89,2234.50,2234.69,721
24/05/2010,18:15:00,2234.10,2234.10,2232.99,2232.99,1173
24/05/2010,18:16:00,2232.70,2232.70,2230.19,2230.19,1827
24/05/2010,18:17:00,2230.41,2230.73,2230.14,2230.40,1333
24/05/2010,18:18:00,2230.38,2230.64,2229.71,2230.23,1360
24/05/2010,18:19:00,2230.18,2231.95,2230.18,2231.95,1118
24/05/2010,18:20:00,2231.81,2231.81,2231.02,2231.81,1239
24/05/2010,18:21:00,2231.90,2232.01,2231.83,2232.00,715
24/05/2010,18:22:00,2232.19,2232.60,2232.06,2232.60,701
24/05/2010,18:23:00,2232.64,2233.50,2232.55,2233.43,996
24/05/2010,18:24:00,2233.54,2233.61,2232.70,2232.94,876
24/05/2010,18:25:00,2233.19,2233.29,2231.46,2231.46,1835
24/05/2010,18:26:00,2231.53,2231.53,2231.09,2231.20,1049
24/05/2010,18:27:00,2231.18,2232.54,2231.16,2232.54,948
24/05/2010,18:28:00,2232.57,2233.00,2232.08,2232.37,970
24/05/2010,18:29:00,2231.99,2232.30,2231.69,2232.30,1183
24/05/2010,18:30:00,2232.78,2232.84,2231.67,2231.80,1101
24/05/2010,18:31:00,2232.03,2232.38,2232.03,2232.38,691
24/05/2010,18:32:00,2232.41,2232.41,2231.90,2231.90,1066
24/05/2010,18:33:00,2231.66,2232.01,2231.55,2231.62,830
24/05/2010,18:34:00,2231.61,2232.45,2231.57,2232.45,920
24/05/2010,18:35:00,2232.61,2234.73,2232.61,2234.73,1309
24/05/2010,18:36:00,2234.77,2235.73,2234.73,2235.62,913
24/05/2010,18:37:00,2235.71,2235.74,2235.22,2235.66,951
24/05/2010,18:38:00,2235.78,2235.91,2235.66,2235.82,761
24/05/2010,18:39:00,2235.85,2236.14,2235.68,2235.71,726
24/05/2010,18:40:00,2235.57,2235.69,2235.49,2235.69,535
24/05/2010,18:41:00,2235.51,2235.51,2234.19,2234.66,1070
24/05/2010,18:42:00,2234.67,2236.09,2234.67,2236.09,1006
24/05/2010,18:43:00,2236.61,2236.61,2236.20,2236.38,898
24/05/2010,18:44:00,2236.38,2237.76,2236.33,2236.93,1426
24/05/2010,18:45:00,2236.59,2237.60,2236.59,2237.57,1106
24/05/2010,18:46:00,2237.64,2237.72,2237.32,2237.45,672
24/05/2010,18:47:00,2237.47,2237.47,2237.22,2237.35,1039
24/05/2010,18:48:00,2237.38,2237.44,2236.77,2236.77,1282
24/05/2010,18:49:00,2236.81,2239.00,2236.81,2239.00,1413
24/05/2010,18:50:00,2238.90,2239.03,2236.27,2236.27,2072
24/05/2010,18:51:00,2236.25,2236.25,2235.71,2235.71,560
24/05/2010,18:52:00,2235.75,2235.88,2235.46,2235.51,541
24/05/2010,18:53:00,2235.98,2236.63,2235.98,2236.43,950
24/05/2010,18:54:00,2236.50,2236.95,2236.50,2236.60,828
24/05/2010,18:55:00,2236.53,2236.53,2235.84,2235.84,728
24/05/2010,18:56:00,2235.77,2237.22,2235.70,2237.22,847
24/05/2010,18:57:00,2237.26,2238.67,2237.23,2238.67,920
24/05/2010,18:58:00,2238.84,2239.76,2238.84,2239.76,911
24/05/2010,18:59:00,2239.49,2239.49,2238.16,2238.27,1468
24/05/2010,19:00:00,2238.31,2238.47,2237.16,2238.47,1345
24/05/2010,19:01:00,2238.41,2238.41,2237.34,2237.62,1096
24/05/2010,19:02:00,2237.60,2237.99,2237.51,2237.99,480
24/05/2010,19:03:00,2238.25,2239.22,2238.25,2238.73,848
24/05/2010,19:04:00,2238.92,2239.17,2238.92,2239.17,493
24/05/2010,19:05:00,2239.21,2242.05,2239.21,2242.05,1803
24/05/2010,19:06:00,2242.15,2243.06,2242.15,2243.06,1192
24/05/2010,19:07:00,2243.03,2243.06,2242.82,2242.86,1061
24/05/2010,19:08:00,2242.88,2243.01,2242.50,2243.01,835
24/05/2010,19:09:00,2242.93,2243.27,2242.85,2242.96,613
24/05/2010,19:10:00,2242.93,2243.28,2242.93,2243.28,704
24/05/2010,19:11:00,2243.31,2244.08,2243.25,2244.08,825
24/05/2010,19:12:00,2243.94,2244.12,2242.96,2242.96,1250
24/05/2010,19:13:00,2243.79,2243.91,2243.46,2243.88,1249
24/05/2010,19:14:00,2243.73,2243.80,2243.44,2243.44,500
24/05/2010,19:15:00,2243.45,2243.56,2243.32,2243.38,520
24/05/2010,19:16:00,2243.59,2243.84,2243.57,2243.64,698
24/05/2010,19:17:00,2243.52,2243.52,2242.80,2242.81,1204
24/05/2010,19:18:00,2242.22,2242.26,2240.38,2240.50,1813
24/05/2010,19:19:00,2240.48,2240.66,2240.44,2240.44,515
24/05/2010,19:20:00,2240.67,2240.70,2239.82,2239.90,793
24/05/2010,19:21:00,2239.71,2240.04,2239.18,2240.04,889
24/05/2010,19:22:00,2240.08,2240.90,2240.08,2240.23,1043
24/05/2010,19:23:00,2240.19,2240.31,2240.06,2240.31,501
24/05/2010,19:24:00,2240.33,2241.28,2240.33,2240.77,1023
24/05/2010,19:25:00,2240.78,2240.88,2240.66,2240.88,380
24/05/2010,19:26:00,2240.86,2241.56,2240.86,2241.56,721
24/05/2010,19:27:00,2241.57,2241.80,2240.91,2241.04,933
24/05/2010,19:28:00,2241.06,2241.49,2240.93,2241.49,462
24/05/2010,19:29:00,2241.49,2241.92,2241.49,2241.92,482
24/05/2010,19:30:00,2242.09,2242.34,2242.09,2242.34,720
24/05/2010,19:31:00,2242.37,2243.68,2242.34,2243.68,877
24/05/2010,19:32:00,2243.66,2244.09,2243.64,2244.09,589
24/05/2010,19:33:00,2244.22,2244.64,2244.22,2244.61,417
24/05/2010,19:34:00,2244.45,2244.45,2242.19,2242.19,1651
24/05/2010,19:35:00,2242.13,2242.16,2240.98,2241.14,1167
24/05/2010,19:36:00,2241.22,2241.22,2240.36,2240.36,856
24/05/2010,19:37:00,2240.10,2240.59,2239.94,2240.59,1050
24/05/2010,19:38:00,2240.66,2240.73,2240.53,2240.69,784
24/05/2010,19:39:00,2240.74,2240.80,2239.96,2240.34,807
24/05/2010,19:40:00,2240.42,2240.54,2239.80,2239.80,647
24/05/2010,19:41:00,2239.80,2240.52,2239.80,2240.52,670
24/05/2010,19:42:00,2240.47,2240.50,2240.27,2240.34,566
24/05/2010,19:43:00,2240.34,2240.34,2239.57,2239.57,549
24/05/2010,19:44:00,2239.49,2239.60,2239.04,2239.21,865
24/05/2010,19:45:00,2239.05,2239.76,2238.99,2239.76,985
24/05/2010,19:46:00,2239.71,2239.75,2239.36,2239.36,543
24/05/2010,19:47:00,2239.25,2240.14,2239.15,2240.14,964
24/05/2010,19:48:00,2240.15,2240.15,2239.54,2239.54,799
24/05/2010,19:49:00,2239.63,2240.71,2239.63,2240.71,581
24/05/2010,19:50:00,2240.88,2241.93,2240.85,2241.69,1419
24/05/2010,19:51:00,2241.29,2242.11,2241.22,2242.11,880
24/05/2010,19:52:00,2241.99,2243.21,2241.99,2243.21,925
24/05/2010,19:53:00,2243.21,2243.76,2243.12,2243.72,545
24/05/2010,19:54:00,2244.42,2244.42,2243.74,2243.74,1101
24/05/2010,19:55:00,2243.40,2243.42,2242.85,2242.97,834
24/05/2010,19:56:00,2242.82,2243.05,2242.79,2243.05,523
24/05/2010,19:57:00,2243.09,2243.15,2242.84,2242.84,424
24/05/2010,19:58:00,2242.77,2242.95,2242.76,2242.95,317
24/05/2010,19:59:00,2243.00,2243.13,2242.95,2243.13,407
24/05/2010,20:00:00,2243.15,2244.31,2243.15,2244.25,1580
24/05/2010,20:01:00,2244.33,2244.48,2244.20,2244.20,574
24/05/2010,20:02:00,2244.25,2244.43,2244.12,2244.20,1260
24/05/2010,20:03:00,2244.22,2244.27,2243.16,2243.20,922
24/05/2010,20:04:00,2243.09,2243.25,2242.43,2242.43,745
24/05/2010,20:05:00,2242.32,2242.32,2241.86,2241.86,695
24/05/2010,20:06:00,2241.68,2241.68,2240.79,2240.94,815
24/05/2010,20:07:00,2241.08,2241.08,2239.49,2239.63,1157
24/05/2010,20:08:00,2239.82,2239.87,2239.57,2239.64,707
24/05/2010,20:09:00,2239.65,2239.65,2239.06,2239.21,720
24/05/2010,20:10:00,2239.14,2239.44,2238.92,2239.43,693
24/05/2010,20:11:00,2239.43,2240.49,2239.43,2240.49,752
24/05/2010,20:12:00,2240.47,2240.96,2240.47,2240.82,615
24/05/2010,20:13:00,2240.86,2240.92,2240.71,2240.71,490
24/05/2010,20:14:00,2240.64,2241.12,2240.59,2240.75,661
24/05/2010,20:15:00,2240.77,2240.77,2240.25,2240.49,867
24/05/2010,20:16:00,2240.39,2240.39,2238.99,2238.99,990
24/05/2010,20:17:00,2238.89,2238.89,2238.36,2238.46,789
24/05/2010,20:18:00,2238.53,2239.19,2238.48,2239.19,624
24/05/2010,20:19:00,2239.19,2239.21,2238.26,2238.36,619
24/05/2010,20:20:00,2238.63,2238.87,2238.43,2238.53,798
24/05/2010,20:21:00,2238.20,2239.28,2238.20,2238.88,945
24/05/2010,20:22:00,2238.78,2238.84,2238.65,2238.66,590
24/05/2010,20:23:00,2239.56,2239.84,2239.56,2239.66,968
24/05/2010,20:24:00,2239.71,2239.95,2239.62,2239.95,631
24/05/2010,20:25:00,2240.03,2241.30,2240.03,2241.30,885
24/05/2010,20:26:00,2241.71,2242.43,2241.71,2242.39,1143
24/05/2010,20:27:00,2242.10,2242.10,2239.34,2239.74,1829
24/05/2010,20:28:00,2239.82,2240.01,2239.51,2239.73,716
24/05/2010,20:29:00,2240.06,2240.06,2239.61,2239.63,762
24/05/2010,20:30:00,2239.78,2240.74,2239.78,2240.74,630
24/05/2010,20:31:00,2240.76,2241.36,2240.76,2240.96,535
24/05/2010,20:32:00,2240.84,2240.84,2239.96,2239.96,647
24/05/2010,20:33:00,2239.99,2240.06,2239.91,2239.91,505
24/05/2010,20:34:00,2239.87,2239.95,2238.36,2238.66,1155
24/05/2010,20:35:00,2237.89,2237.89,2237.19,2237.32,887
24/05/2010,20:36:00,2237.32,2238.22,2237.32,2238.22,640
24/05/2010,20:37:00,2238.17,2238.17,2237.36,2237.60,795
24/05/2010,20:38:00,2237.67,2238.06,2237.66,2238.06,722
24/05/2010,20:39:00,2238.20,2238.24,2237.31,2237.31,757
24/05/2010,20:40:00,2237.31,2237.31,2236.63,2236.99,834
24/05/2010,20:41:00,2236.97,2238.50,2236.97,2238.50,1048
24/05/2010,20:42:00,2238.59,2238.75,2238.15,2238.15,847
24/05/2010,20:43:00,2238.17,2238.45,2238.16,2238.29,472
24/05/2010,20:44:00,2238.08,2238.13,2237.49,2237.49,527
24/05/2010,20:45:00,2237.02,2237.02,2236.55,2236.55,1438
24/05/2010,20:46:00,2236.81,2236.90,2235.79,2235.80,1281
24/05/2010,20:47:00,2235.81,2235.85,2235.58,2235.63,601
24/05/2010,20:48:00,2236.22,2236.29,2235.80,2235.88,822
24/05/2010,20:49:00,2235.74,2235.74,2234.38,2234.64,1225
24/05/2010,20:50:00,2234.61,2235.88,2234.51,2234.60,1799
24/05/2010,20:51:00,2234.70,2235.09,2234.21,2234.24,851
24/05/2010,20:52:00,2234.13,2234.36,2233.61,2233.64,1064
24/05/2010,20:53:00,2233.53,2234.13,2233.53,2233.74,735
24/05/2010,20:54:00,2233.86,2234.50,2233.86,2234.50,824
24/05/2010,20:55:00,2234.57,2234.86,2234.57,2234.80,449
24/05/2010,20:56:00,2234.05,2234.71,2233.94,2234.71,1030
24/05/2010,20:57:00,2234.72,2235.73,2234.72,2235.68,786
24/05/2010,20:58:00,2235.62,2236.38,2235.55,2236.29,721
24/05/2010,20:59:00,2236.05,2236.24,2236.00,2236.12,473
24/05/2010,21:00:00,2236.07,2236.20,2235.86,2236.20,779
24/05/2010,21:01:00,2236.43,2236.97,2236.43,2236.97,847
24/05/2010,21:02:00,2237.05,2237.05,2236.27,2236.29,779
24/05/2010,21:03:00,2236.29,2236.29,2235.13,2235.16,688
24/05/2010,21:04:00,2235.24,2235.41,2234.98,2235.41,920
24/05/2010,21:05:00,2235.19,2235.24,2234.86,2234.86,983
24/05/2010,21:06:00,2234.79,2234.87,2234.52,2234.52,463
24/05/2010,21:07:00,2234.26,2234.43,2234.16,2234.43,735
24/05/2010,21:08:00,2234.45,2235.34,2234.45,2235.34,697
24/05/2010,21:09:00,2235.42,2236.03,2235.42,2236.03,688
24/05/2010,21:10:00,2236.50,2237.56,2236.50,2237.56,1216
24/05/2010,21:11:00,2237.62,2237.91,2237.62,2237.68,621
24/05/2010,21:12:00,2237.71,2237.99,2237.70,2237.99,533
24/05/2010,21:13:00,2238.05,2239.73,2238.05,2239.73,953
24/05/2010,21:14:00,2239.75,2239.91,2239.22,2239.22,1074
24/05/2010,21:15:00,2239.22,2239.36,2239.22,2239.30,425
24/05/2010,21:16:00,2239.27,2239.34,2239.18,2239.20,491
24/05/2010,21:17:00,2239.25,2239.32,2239.10,2239.10,641
24/05/2010,21:18:00,2239.03,2239.03,2238.41,2238.41,716
24/05/2010,21:19:00,2238.31,2238.61,2238.31,2238.56,619
24/05/2010,21:20:00,2238.55,2238.64,2238.40,2238.40,517
24/05/2010,21:21:00,2238.38,2238.38,2237.60,2237.70,1353
24/05/2010,21:22:00,2237.64,2237.65,2237.43,2237.53,655
24/05/2010,21:23:00,2237.52,2237.52,2237.18,2237.30,638
24/05/2010,21:24:00,2237.27,2238.83,2237.27,2238.83,1350
24/05/2010,21:25:00,2238.89,2239.71,2238.89,2239.12,1103
24/05/2010,21:26:00,2239.12,2239.12,2238.47,2238.47,609
24/05/2010,21:27:00,2238.35,2238.35,2237.72,2237.72,667
24/05/2010,21:28:00,2237.70,2238.21,2237.70,2238.21,605
24/05/2010,21:29:00,2238.24,2238.81,2238.24,2238.81,746
24/05/2010,21:30:00,2238.85,2239.12,2238.11,2238.11,1135
24/05/2010,21:31:00,2237.51,2238.59,2237.21,2238.59,1715
24/05/2010,21:32:00,2238.58,2239.72,2238.58,2239.46,1043
24/05/2010,21:33:00,2239.52,2239.63,2239.47,2239.53,666
24/05/2010,21:34:00,2239.45,2240.67,2239.45,2240.67,990
24/05/2010,21:35:00,2240.69,2241.13,2240.69,2241.00,774
24/05/2010,21:36:00,2240.89,2240.92,2240.42,2240.42,562
24/05/2010,21:37:00,2240.45,2240.56,2239.51,2239.51,1486
24/05/2010,21:38:00,2239.45,2239.45,2238.40,2238.40,869
24/05/2010,21:39:00,2238.50,2239.14,2238.50,2238.56,817
24/05/2010,21:40:00,2238.57,2238.93,2238.50,2238.93,604
24/05/2010,21:41:00,2238.94,2239.03,2238.39,2238.39,643
24/05/2010,21:42:00,2238.32,2238.49,2238.29,2238.30,474
24/05/2010,21:43:00,2238.40,2238.52,2237.56,2237.56,1257
24/05/2010,21:44:00,2237.50,2237.91,2237.50,2237.86,1069
24/05/2010,21:45:00,2236.80,2237.18,2236.19,2237.18,2347
24/05/2010,21:46:00,2237.19,2237.19,2236.82,2236.82,494
24/05/2010,21:47:00,2236.69,2236.71,2236.28,2236.28,618
24/05/2010,21:48:00,2236.05,2236.05,2234.40,2234.40,1385
24/05/2010,21:49:00,2233.93,2234.32,2233.65,2233.96,1493
24/05/2010,21:50:00,2234.08,2235.45,2234.02,2235.31,1056
24/05/2010,21:51:00,2235.32,2235.39,2235.22,2235.25,586
24/05/2010,21:52:00,2234.83,2234.98,2234.04,2234.98,1517
24/05/2010,21:53:00,2235.08,2235.33,2234.96,2235.33,447
24/05/2010,21:54:00,2235.41,2236.56,2235.41,2236.56,895
24/05/2010,21:55:00,2236.69,2237.07,2236.51,2236.51,1000
24/05/2010,21:56:00,2236.46,2236.46,2235.66,2235.66,830
24/05/2010,21:57:00,2235.39,2235.42,2235.29,2235.36,809
24/05/2010,21:58:00,2235.46,2236.37,2235.45,2236.35,847
24/05/2010,21:59:00,2236.36,2236.47,2236.05,2236.05,554
24/05/2010,22:00:00,2235.71,2236.11,2235.48,2236.11,1049
24/05/2010,22:01:00,2236.10,2236.10,2235.12,2235.12,1006
24/05/2010,22:02:00,2235.20,2235.58,2233.80,2233.80,1362
24/05/2010,22:03:00,2233.85,2233.85,2232.15,2232.15,1358
24/05/2010,22:04:00,2232.06,2232.06,2231.59,2231.70,1766
24/05/2010,22:05:00,2231.66,2231.72,2231.17,2231.17,1655
24/05/2010,22:06:00,2230.46,2230.46,2229.41,2229.58,1422
24/05/2010,22:07:00,2229.56,2229.72,2228.63,2228.89,1164
24/05/2010,22:08:00,2228.80,2229.12,2228.33,2228.33,1412
24/05/2010,22:09:00,2228.25,2228.63,2228.18,2228.22,1201
24/05/2010,22:10:00,2227.58,2227.58,2226.06,2226.51,2632
24/05/2010,22:11:00,2226.47,2227.37,2226.47,2227.33,1336
24/05/2010,22:12:00,2227.56,2227.88,2227.10,2227.10,1375
24/05/2010,22:13:00,2227.21,2228.07,2227.21,2228.07,845
24/05/2010,22:14:00,2228.21,2228.93,2228.21,2228.93,968
24/05/2010,22:15:00,2228.96,2229.39,2228.96,2229.39,930
24/05/2010,22:16:00,2229.92,2230.21,2229.91,2230.07,864
24/05/2010,22:17:00,2229.81,2229.82,2229.40,2229.40,851
24/05/2010,22:18:00,2229.39,2229.81,2229.39,2229.81,699
24/05/2010,22:19:00,2229.78,2229.78,2229.18,2229.29,941
24/05/2010,22:20:00,2229.32,2230.24,2229.18,2230.23,1310
24/05/2010,22:21:00,2230.38,2230.84,2230.38,2230.84,869
24/05/2010,22:22:00,2230.83,2231.02,2230.82,2230.98,1046
24/05/2010,22:23:00,2231.14,2231.24,2231.09,2231.09,774
24/05/2010,22:24:00,2231.11,2231.22,2230.19,2230.95,1600
24/05/2010,22:25:00,2230.94,2230.95,2230.51,2230.51,1040
24/05/2010,22:26:00,2230.45,2230.45,2229.76,2229.76,1038
24/05/2010,22:27:00,2229.60,2230.19,2229.29,2230.19,1289
24/05/2010,22:28:00,2230.17,2230.47,2230.17,2230.47,701
24/05/2010,22:29:00,2230.44,2230.44,2229.31,2229.42,1200
24/05/2010,22:30:00,2229.24,2229.31,2228.72,2228.84,1198
24/05/2010,22:31:00,2228.84,2228.92,2228.40,2228.40,947
24/05/2010,22:32:00,2228.27,2228.77,2227.84,2228.75,1848
24/05/2010,22:33:00,2228.64,2230.15,2228.62,2230.15,1737
24/05/2010,22:34:00,2230.30,2233.01,2230.30,2232.68,3404
24/05/2010,22:35:00,2232.84,2232.98,2232.05,2232.05,1745
24/05/2010,22:36:00,2231.85,2232.54,2231.85,2232.54,1181
24/05/2010,22:37:00,2232.62,2232.91,2232.45,2232.45,1291
24/05/2010,22:38:00,2231.87,2231.87,2230.80,2231.25,2217
24/05/2010,22:39:00,2231.24,2231.80,2231.22,2231.64,1090
24/05/2010,22:40:00,2231.69,2232.02,2231.42,2231.46,1468
24/05/2010,22:41:00,2231.51,2232.24,2231.51,2232.21,1316
24/05/2010,22:42:00,2231.89,2232.60,2231.79,2232.60,1482
24/05/2010,22:43:00,2232.72,2233.79,2232.67,2233.74,1745
24/05/2010,22:44:00,2233.68,2233.79,2232.93,2232.93,1795
24/05/2010,22:45:00,2232.38,2232.38,2231.60,2231.63,2038
24/05/2010,22:46:00,2232.48,2232.56,2230.83,2230.83,2832
24/05/2010,22:47:00,2230.30,2230.30,2227.94,2227.94,2500
24/05/2010,22:48:00,2227.49,2227.90,2226.85,2227.43,3103
24/05/2010,22:49:00,2227.49,2227.57,2225.32,2225.51,3526
24/05/2010,22:50:00,2225.31,2225.38,2221.01,2221.01,6637
24/05/2010,22:51:00,2221.74,2222.16,2220.70,2220.70,3377
24/05/2010,22:52:00,2220.49,2220.97,2219.20,2220.97,4356
24/05/2010,22:53:00,2221.04,2221.04,2217.63,2217.63,4280
24/05/2010,22:54:00,2218.62,2220.18,2217.50,2217.50,5073
24/05/2010,22:55:00,2217.31,2217.31,2216.08,2216.74,3928
24/05/2010,22:56:00,2216.54,2216.55,2214.30,2214.50,4672
24/05/2010,22:57:00,2214.43,2214.47,2212.38,2212.38,6225
24/05/2010,22:58:00,2213.03,2213.96,2213.03,2213.83,5578
24/05/2010,22:59:00,2213.19,2213.27,2212.60,2213.27,9837
24/05/2010,23:00:00,2213.44,2213.55,2213.44,2213.55,38878
25/05/2010,16:31:00,2158.68,2158.93,2156.29,2156.29,42929
25/05/2010,16:32:00,2155.86,2155.86,2154.02,2154.04,2837
25/05/2010,16:33:00,2154.19,2160.47,2154.19,2160.47,4017
25/05/2010,16:34:00,2160.68,2161.57,2160.68,2160.94,2439
25/05/2010,16:35:00,2160.05,2160.05,2156.78,2157.52,3618
25/05/2010,16:36:00,2156.99,2158.08,2155.33,2155.33,3101
25/05/2010,16:37:00,2154.78,2154.78,2152.50,2153.92,3426
25/05/2010,16:38:00,2153.12,2153.26,2152.22,2152.22,2531
25/05/2010,16:39:00,2151.60,2152.37,2150.54,2150.54,3073
25/05/2010,16:40:00,2149.17,2149.17,2143.39,2143.39,5118
25/05/2010,16:41:00,2141.88,2143.38,2141.88,2143.38,3694
25/05/2010,16:42:00,2144.55,2144.55,2141.49,2141.49,2550
25/05/2010,16:43:00,2142.80,2145.46,2142.80,2145.09,3924
25/05/2010,16:44:00,2146.89,2148.57,2146.89,2148.24,2782
25/05/2010,16:45:00,2148.43,2148.43,2146.50,2147.98,3106
25/05/2010,16:46:00,2150.01,2152.49,2150.01,2152.49,4347
25/05/2010,16:47:00,2152.06,2152.06,2149.08,2149.08,2737
25/05/2010,16:48:00,2148.76,2153.36,2148.76,2153.36,2928
25/05/2010,16:49:00,2154.66,2155.22,2152.80,2153.47,3371
25/05/2010,16:50:00,2153.55,2154.76,2153.08,2154.76,2766
25/05/2010,16:51:00,2154.28,2154.28,2152.08,2152.08,2568
25/05/2010,16:52:00,2154.22,2156.02,2154.22,2155.08,2875
25/05/2010,16:53:00,2153.75,2154.60,2153.64,2154.56,2309
25/05/2010,16:54:00,2154.04,2154.21,2153.83,2154.21,2308
25/05/2010,16:55:00,2153.89,2155.28,2152.98,2155.28,2752
25/05/2010,16:56:00,2155.15,2156.79,2155.04,2156.60,1625
25/05/2010,16:57:00,2155.39,2155.39,2152.98,2152.98,2144
25/05/2010,16:58:00,2152.75,2153.14,2152.36,2152.69,1847
25/05/2010,16:59:00,2152.71,2153.09,2152.71,2153.05,1169
25/05/2010,17:00:00,2156.33,2157.84,2155.74,2157.17,4457
25/05/2010,17:01:00,2156.37,2156.74,2155.48,2156.06,1846
25/05/2010,17:02:00,2153.21,2158.33,2153.21,2158.33,2963
25/05/2010,17:03:00,2160.41,2163.27,2160.41,2163.25,3044
25/05/2010,17:04:00,2163.12,2166.78,2163.12,2166.78,3015
25/05/2010,17:05:00,2166.55,2166.81,2163.51,2163.51,3079
25/05/2010,17:06:00,2163.51,2163.51,2161.32,2161.32,2098
25/05/2010,17:07:00,2159.44,2161.86,2159.44,2161.86,2859
25/05/2010,17:08:00,2161.65,2161.65,2158.64,2158.74,2421
25/05/2010,17:09:00,2158.41,2160.68,2158.41,2160.68,1429
25/05/2010,17:10:00,2159.60,2159.60,2158.21,2159.13,2399
25/05/2010,17:11:00,2158.83,2158.89,2158.37,2158.37,2061
25/05/2010,17:12:00,2158.57,2159.93,2158.57,2158.96,2150
25/05/2010,17:13:00,2158.93,2162.18,2158.93,2162.03,2186
25/05/2010,17:14:00,2162.35,2162.60,2160.88,2161.21,2120
25/05/2010,17:15:00,2162.52,2166.46,2162.52,2166.46,2341
25/05/2010,17:16:00,2166.59,2167.23,2166.21,2166.21,2165
25/05/2010,17:17:00,2166.89,2170.92,2166.52,2170.92,2682
25/05/2010,17:18:00,2170.60,2170.60,2168.35,2168.35,2174
25/05/2010,17:19:00,2168.05,2168.05,2165.30,2166.11,2807
25/05/2010,17:20:00,2168.72,2168.72,2166.91,2166.91,2898
25/05/2010,17:21:00,2166.08,2166.08,2162.80,2162.80,2581
25/05/2010,17:22:00,2161.66,2162.48,2161.30,2162.44,2039
25/05/2010,17:23:00,2162.26,2166.36,2162.26,2166.36,2670
25/05/2010,17:24:00,2163.99,2165.55,2163.99,2165.33,2177
25/05/2010,17:25:00,2166.22,2167.91,2166.22,2167.15,2550
25/05/2010,17:26:00,2167.81,2168.18,2167.39,2167.46,1807
25/05/2010,17:27:00,2167.62,2167.62,2165.34,2166.42,1732
25/05/2010,17:28:00,2166.12,2166.70,2165.57,2165.82,2127
25/05/2010,17:29:00,2165.76,2165.76,2163.93,2163.93,1793
25/05/2010,17:30:00,2163.66,2163.66,2162.37,2162.37,1238
25/05/2010,17:31:00,2163.34,2164.41,2163.34,2164.41,2130
25/05/2010,17:32:00,2165.49,2165.49,2163.87,2163.87,1805
25/05/2010,17:33:00,2163.80,2163.80,2162.48,2162.48,1477
25/05/2010,17:34:00,2162.68,2162.68,2161.41,2161.79,1862
25/05/2010,17:35:00,2161.60,2161.60,2161.08,2161.22,1817
25/05/2010,17:36:00,2162.18,2164.75,2162.18,2164.75,2010
25/05/2010,17:37:00,2164.72,2165.25,2164.09,2164.09,1598
25/05/2010,17:38:00,2163.91,2166.60,2162.55,2165.89,3154
25/05/2010,17:39:00,2165.49,2165.49,2163.33,2163.33,1482
25/05/2010,17:40:00,2162.46,2162.46,2160.79,2161.44,2110
25/05/2010,17:41:00,2161.46,2162.07,2160.96,2161.94,1487
25/05/2010,17:42:00,2161.93,2163.19,2161.50,2163.03,1284
25/05/2010,17:43:00,2162.96,2162.96,2160.83,2160.83,1678
25/05/2010,17:44:00,2160.91,2160.91,2158.36,2158.36,1985
25/05/2010,17:45:00,2157.24,2158.83,2156.62,2158.83,2532
25/05/2010,17:46:00,2159.12,2159.12,2157.66,2157.77,1433
25/05/2010,17:47:00,2157.49,2157.59,2156.94,2157.46,1327
25/05/2010,17:48:00,2157.63,2158.38,2157.44,2157.96,1745
25/05/2010,17:49:00,2157.80,2157.80,2156.29,2156.73,1636
25/05/2010,17:50:00,2157.08,2158.85,2157.00,2157.00,2419
25/05/2010,17:51:00,2156.79,2156.79,2155.66,2155.66,1673
25/05/2010,17:52:00,2155.56,2156.82,2155.56,2156.71,1301
25/05/2010,17:53:00,2157.07,2159.31,2157.07,2159.31,1576
25/05/2010,17:54:00,2159.57,2159.58,2157.46,2157.75,1707
25/05/2010,17:55:00,2157.67,2158.75,2157.61,2158.60,1488
25/05/2010,17:56:00,2158.58,2159.89,2158.58,2159.89,1047
25/05/2010,17:57:00,2160.59,2163.13,2160.59,2163.13,1800
25/05/2010,17:58:00,2163.33,2163.41,2162.96,2163.26,1138
25/05/2010,17:59:00,2163.34,2163.66,2163.10,2163.66,1422
25/05/2010,18:00:00,2163.88,2165.51,2163.88,2165.51,2034
25/05/2010,18:01:00,2165.18,2165.18,2164.60,2164.60,1443
25/05/2010,18:02:00,2164.77,2164.79,2164.04,2164.05,1114
25/05/2010,18:03:00,2164.02,2165.60,2163.48,2165.60,1603
25/05/2010,18:04:00,2166.13,2166.79,2165.64,2166.47,1641
25/05/2010,18:05:00,2166.79,2169.68,2166.72,2169.68,1871
25/05/2010,18:06:00,2170.04,2171.92,2170.04,2171.92,1600
25/05/2010,18:07:00,2171.77,2171.77,2171.16,2171.52,1545
25/05/2010,18:08:00,2171.50,2173.91,2171.50,2173.91,2472
25/05/2010,18:09:00,2173.30,2173.30,2171.29,2171.29,2112
25/05/2010,18:10:00,2171.13,2171.13,2170.11,2170.15,1622
25/05/2010,18:11:00,2169.97,2169.97,2169.18,2169.18,1087
25/05/2010,18:12:00,2168.90,2168.90,2168.11,2168.11,1394
25/05/2010,18:13:00,2167.93,2167.96,2167.51,2167.51,1624
25/05/2010,18:14:00,2167.59,2169.18,2167.59,2169.18,1534
25/05/2010,18:15:00,2169.18,2169.62,2169.09,2169.28,1037
25/05/2010,18:16:00,2169.14,2170.60,2169.14,2170.60,2262
25/05/2010,18:17:00,2170.67,2170.67,2169.62,2169.62,2218
25/05/2010,18:18:00,2170.03,2170.06,2168.61,2168.63,1581
25/05/2010,18:19:00,2168.63,2168.63,2166.62,2166.62,1342
25/05/2010,18:20:00,2166.33,2167.88,2166.33,2167.29,2026
25/05/2010,18:21:00,2166.86,2166.86,2165.91,2165.91,1310
25/05/2010,18:22:00,2165.87,2166.46,2165.65,2165.84,1994
25/05/2010,18:23:00,2165.21,2165.61,2165.11,2165.61,1263
25/05/2010,18:24:00,2165.92,2167.47,2165.58,2167.47,1224
25/05/2010,18:25:00,2167.38,2167.38,2167.12,2167.26,892
25/05/2010,18:26:00,2167.51,2169.04,2167.51,2169.04,1347
25/05/2010,18:27:00,2169.02,2169.02,2168.42,2168.62,1628
25/05/2010,18:28:00,2168.59,2169.52,2168.46,2169.52,1185
25/05/2010,18:29:00,2170.79,2171.60,2170.79,2171.11,1737
25/05/2010,18:30:00,2169.92,2170.25,2169.92,2170.01,1038
25/05/2010,18:31:00,2169.62,2169.62,2168.04,2168.04,1400
25/05/2010,18:32:00,2168.37,2169.10,2168.37,2169.10,930
25/05/2010,18:33:00,2169.02,2169.02,2167.49,2167.55,920
25/05/2010,18:34:00,2167.74,2167.74,2166.87,2166.87,1135
25/05/2010,18:35:00,2166.88,2166.88,2165.27,2165.74,2381
25/05/2010,18:36:00,2165.84,2165.90,2165.25,2165.71,1323
25/05/2010,18:37:00,2165.70,2165.73,2165.11,2165.73,1159
25/05/2010,18:38:00,2165.54,2165.71,2164.88,2165.71,1260
25/05/2010,18:39:00,2166.02,2166.17,2165.70,2166.17,1046
25/05/2010,18:40:00,2166.47,2167.68,2166.47,2167.17,1515
25/05/2010,18:41:00,2167.37,2168.76,2167.25,2168.76,920
25/05/2010,18:42:00,2168.98,2169.35,2168.30,2168.30,1145
25/05/2010,18:43:00,2167.54,2167.54,2165.82,2165.86,1672
25/05/2010,18:44:00,2166.04,2166.55,2165.88,2166.55,1260
25/05/2010,18:45:00,2166.64,2167.20,2166.15,2166.15,1409
25/05/2010,18:46:00,2166.22,2167.39,2166.09,2167.39,1077
25/05/2010,18:47:00,2167.44,2167.62,2167.19,2167.62,841
25/05/2010,18:48:00,2167.57,2168.55,2167.53,2167.96,1309
25/05/2010,18:49:00,2167.81,2167.92,2167.04,2167.37,865
25/05/2010,18:50:00,2167.52,2168.22,2167.52,2167.58,939
25/05/2010,18:51:00,2167.61,2169.35,2167.54,2169.35,996
25/05/2010,18:52:00,2169.55,2170.81,2169.52,2170.81,1074
25/05/2010,18:53:00,2170.90,2170.90,2170.12,2170.12,1187
25/05/2010,18:54:00,2170.07,2171.90,2170.07,2171.90,816
25/05/2010,18:55:00,2171.90,2172.23,2171.79,2171.89,874
25/05/2010,18:56:00,2171.90,2172.66,2171.87,2172.66,771
25/05/2010,18:57:00,2173.11,2176.68,2173.11,2176.68,1988
25/05/2010,18:58:00,2177.41,2177.44,2176.20,2177.44,2500
25/05/2010,18:59:00,2176.96,2177.60,2176.90,2177.60,1162
25/05/2010,19:00:00,2177.61,2177.64,2176.75,2176.98,1335
25/05/2010,19:01:00,2177.46,2180.09,2177.46,2180.09,1631
25/05/2010,19:02:00,2180.14,2180.14,2179.09,2179.42,1096
25/05/2010,19:03:00,2179.35,2179.53,2179.30,2179.48,812
25/05/2010,19:04:00,2180.29,2182.80,2180.29,2182.69,2583
25/05/2010,19:05:00,2182.45,2182.45,2181.42,2181.77,1354
25/05/2010,19:06:00,2181.83,2181.83,2179.87,2179.87,1455
25/05/2010,19:07:00,2179.97,2179.97,2178.74,2178.74,1146
25/05/2010,19:08:00,2179.14,2179.35,2179.00,2179.12,1129
25/05/2010,19:09:00,2178.85,2178.85,2178.35,2178.54,1257
25/05/2010,19:10:00,2178.42,2178.75,2178.25,2178.31,829
25/05/2010,19:11:00,2178.63,2179.93,2178.63,2179.93,936
25/05/2010,19:12:00,2180.09,2180.58,2180.09,2180.58,1129
25/05/2010,19:13:00,2180.68,2181.80,2180.68,2181.80,1165
25/05/2010,19:14:00,2182.17,2183.45,2182.17,2183.45,1120
25/05/2010,19:15:00,2183.86,2184.51,2183.86,2184.32,1410
25/05/2010,19:16:00,2184.06,2184.06,2183.32,2183.32,1367
25/05/2010,19:17:00,2182.62,2182.62,2181.43,2181.43,1639
25/05/2010,19:18:00,2181.16,2182.46,2181.16,2182.01,1069
25/05/2010,19:19:00,2182.19,2182.21,2180.97,2181.02,1073
25/05/2010,19:20:00,2181.01,2181.11,2180.45,2180.45,1573
25/05/2010,19:21:00,2180.49,2180.75,2179.63,2179.63,942
25/05/2010,19:22:00,2179.58,2179.58,2177.77,2177.77,1435
25/05/2010,19:23:00,2178.10,2178.42,2178.10,2178.42,730
25/05/2010,19:24:00,2178.27,2178.27,2177.18,2177.19,953
25/05/2010,19:25:00,2177.33,2177.33,2177.00,2177.00,571
25/05/2010,19:26:00,2177.09,2180.34,2177.09,2180.09,1861
25/05/2010,19:27:00,2179.95,2179.95,2178.59,2178.59,1036
25/05/2010,19:28:00,2178.29,2178.29,2176.24,2176.24,1420
25/05/2010,19:29:00,2176.18,2176.28,2175.69,2176.18,1047
25/05/2010,19:30:00,2175.81,2175.81,2174.83,2174.83,922
25/05/2010,19:31:00,2174.76,2174.76,2173.76,2173.96,894
25/05/2010,19:32:00,2174.48,2176.15,2174.48,2176.15,887
25/05/2010,19:33:00,2175.58,2175.58,2173.99,2173.99,955
25/05/2010,19:34:00,2172.39,2172.97,2172.39,2172.56,1400
25/05/2010,19:35:00,2172.49,2173.09,2172.49,2172.62,844
25/05/2010,19:36:00,2172.57,2175.32,2172.57,2174.20,1587
25/05/2010,19:37:00,2174.44,2174.76,2174.16,2174.70,807
25/05/2010,19:38:00,2174.68,2175.27,2174.57,2175.27,674
25/05/2010,19:39:00,2175.31,2175.41,2175.10,2175.41,508
25/05/2010,19:40:00,2175.52,2175.79,2174.68,2174.68,940
25/05/2010,19:41:00,2174.64,2174.64,2172.91,2173.23,1512
25/05/2010,19:42:00,2173.28,2173.45,2173.23,2173.23,508
25/05/2010,19:43:00,2173.00,2173.06,2172.47,2172.48,773
25/05/2010,19:44:00,2170.96,2170.99,2170.83,2170.83,1173
25/05/2010,19:45:00,2170.93,2171.32,2170.93,2171.32,559
25/05/2010,19:46:00,2171.31,2173.18,2171.31,2173.18,1136
25/05/2010,19:47:00,2173.17,2173.55,2173.13,2173.28,632
25/05/2010,19:48:00,2173.27,2173.34,2173.23,2173.32,502
25/05/2010,19:49:00,2173.48,2175.31,2173.48,2175.31,1078
25/05/2010,19:50:00,2175.37,2175.37,2174.93,2174.93,486
25/05/2010,19:51:00,2174.80,2174.80,2173.67,2173.67,843
25/05/2010,19:52:00,2173.75,2174.53,2173.75,2174.27,1010
25/05/2010,19:53:00,2174.35,2175.05,2174.15,2175.05,509
25/05/2010,19:54:00,2174.94,2175.41,2174.05,2174.05,1013
25/05/2010,19:55:00,2174.51,2174.86,2174.39,2174.43,567
25/05/2010,19:56:00,2174.47,2177.34,2174.47,2177.34,1309
25/05/2010,19:57:00,2177.20,2177.45,2177.04,2177.45,820
25/05/2010,19:58:00,2177.49,2177.49,2176.20,2176.20,807
25/05/2010,19:59:00,2176.31,2176.50,2176.13,2176.39,618
25/05/2010,20:00:00,2175.55,2176.80,2175.55,2176.37,1395
25/05/2010,20:01:00,2176.39,2176.39,2175.85,2175.89,719
25/05/2010,20:02:00,2175.68,2175.68,2173.89,2173.89,1102
25/05/2010,20:03:00,2173.50,2173.51,2172.61,2172.68,1237
25/05/2010,20:04:00,2173.56,2173.95,2173.27,2173.95,1133
25/05/2010,20:05:00,2173.93,2174.36,2172.58,2172.58,1335
25/05/2010,20:06:00,2172.32,2172.32,2170.58,2170.58,1291
25/05/2010,20:07:00,2170.30,2171.84,2170.30,2171.77,1289
25/05/2010,20:08:00,2170.77,2171.48,2170.54,2170.74,1471
25/05/2010,20:09:00,2170.74,2170.74,2169.77,2169.77,574
25/05/2010,20:10:00,2169.25,2169.32,2168.73,2169.06,1335
25/05/2010,20:11:00,2169.10,2169.10,2166.97,2166.97,1260
25/05/2010,20:12:00,2166.89,2167.88,2166.82,2167.88,876
25/05/2010,20:13:00,2168.13,2169.69,2168.13,2169.59,1128
25/05/2010,20:14:00,2169.58,2169.58,2168.83,2169.01,868
25/05/2010,20:15:00,2168.94,2169.19,2168.94,2169.19,357
25/05/2010,20:16:00,2169.37,2169.37,2168.31,2168.31,960
25/05/2010,20:17:00,2168.22,2168.28,2167.65,2167.65,1577
25/05/2010,20:18:00,2167.60,2168.56,2167.47,2168.56,1241
25/05/2010,20:19:00,2168.60,2169.31,2168.51,2169.31,811
25/05/2010,20:20:00,2169.53,2169.53,2169.41,2169.41,1018
25/05/2010,20:21:00,2169.42,2171.49,2169.42,2171.49,1379
25/05/2010,20:22:00,2171.63,2172.78,2171.63,2172.78,1270
25/05/2010,20:23:00,2173.65,2173.65,2171.82,2172.11,1720
25/05/2010,20:24:00,2171.85,2171.85,2171.60,2171.62,545
25/05/2010,20:25:00,2171.68,2171.94,2171.46,2171.90,619
25/05/2010,20:26:00,2171.80,2172.21,2171.80,2171.99,539
25/05/2010,20:27:00,2171.98,2171.98,2171.80,2171.80,431
25/05/2010,20:28:00,2171.89,2171.94,2171.46,2171.86,594
25/05/2010,20:29:00,2172.02,2172.98,2172.02,2172.25,1167
25/05/2010,20:30:00,2172.53,2172.92,2172.52,2172.92,542
25/05/2010,20:31:00,2172.91,2172.95,2170.59,2170.59,1616
25/05/2010,20:32:00,2170.56,2170.91,2169.89,2170.07,1166
25/05/2010,20:33:00,2170.88,2170.88,2170.08,2170.08,1117
25/05/2010,20:34:00,2170.16,2170.34,2169.44,2170.34,1232
25/05/2010,20:35:00,2170.32,2171.56,2170.32,2171.56,1173
25/05/2010,20:36:00,2171.60,2171.66,2170.42,2170.42,809
25/05/2010,20:37:00,2170.31,2170.46,2170.02,2170.02,761
25/05/2010,20:38:00,2169.98,2169.98,2168.33,2168.33,877
25/05/2010,20:39:00,2168.36,2168.43,2167.49,2168.43,1388
25/05/2010,20:40:00,2168.52,2168.52,2168.37,2168.37,828
25/05/2010,20:41:00,2168.32,2168.33,2166.55,2167.77,1650
25/05/2010,20:42:00,2167.39,2168.18,2166.31,2166.31,1784
25/05/2010,20:43:00,2167.10,2167.10,2166.56,2166.56,737
25/05/2010,20:44:00,2166.37,2167.30,2166.36,2167.30,1162
25/05/2010,20:45:00,2167.43,2168.23,2167.43,2168.20,746
25/05/2010,20:46:00,2167.81,2167.90,2167.72,2167.90,647
25/05/2010,20:47:00,2168.73,2169.43,2168.73,2169.43,1013
25/05/2010,20:48:00,2169.49,2169.49,2168.22,2168.30,1081
25/05/2010,20:49:00,2168.28,2168.76,2168.28,2168.76,768
25/05/2010,20:50:00,2168.89,2169.01,2167.74,2167.74,1555
25/05/2010,20:51:00,2167.79,2169.04,2167.79,2169.04,1169
25/05/2010,20:52:00,2169.10,2171.57,2169.10,2171.27,1946
25/05/2010,20:53:00,2171.20,2171.92,2171.18,2171.50,945
25/05/2010,20:54:00,2171.20,2171.20,2169.71,2169.77,1199
25/05/2010,20:55:00,2169.87,2169.96,2169.26,2169.26,531
25/05/2010,20:56:00,2169.35,2170.85,2169.35,2170.85,1034
25/05/2010,20:57:00,2170.80,2170.91,2169.72,2169.94,1063
25/05/2010,20:58:00,2169.67,2169.67,2167.76,2167.84,1449
25/05/2010,20:59:00,2167.79,2169.61,2167.76,2169.01,1631
25/05/2010,21:00:00,2168.84,2168.84,2166.14,2167.19,1850
25/05/2010,21:01:00,2166.95,2167.07,2166.74,2166.96,698
25/05/2010,21:02:00,2166.97,2168.56,2166.83,2168.56,1038
25/05/2010,21:03:00,2168.65,2168.66,2168.52,2168.52,773
25/05/2010,21:04:00,2168.26,2169.12,2167.52,2169.12,1185
25/05/2010,21:05:00,2169.47,2169.85,2169.13,2169.85,1234
25/05/2010,21:06:00,2170.25,2172.40,2170.25,2172.15,2215
25/05/2010,21:07:00,2174.38,2174.38,2173.43,2173.43,1921
25/05/2010,21:08:00,2173.20,2173.20,2171.56,2171.56,1281
25/05/2010,21:09:00,2171.35,2171.35,2170.68,2170.70,920
25/05/2010,21:10:00,2170.69,2171.91,2170.69,2171.78,1063
25/05/2010,21:11:00,2171.81,2172.06,2171.81,2171.95,739
25/05/2010,21:12:00,2172.17,2173.73,2172.17,2173.28,1638
25/05/2010,21:13:00,2173.31,2174.11,2173.31,2173.97,889
25/05/2010,21:14:00,2174.04,2176.58,2174.04,2176.58,1774
25/05/2010,21:15:00,2176.00,2176.00,2175.02,2175.20,1389
25/05/2010,21:16:00,2175.14,2175.35,2175.14,2175.28,898
25/05/2010,21:17:00,2175.45,2175.50,2175.42,2175.47,704
25/05/2010,21:18:00,2175.42,2175.42,2174.79,2175.08,836
25/05/2010,21:19:00,2175.92,2178.72,2175.91,2178.72,1918
25/05/2010,21:20:00,2178.92,2179.12,2178.71,2178.71,1299
25/05/2010,21:21:00,2178.61,2179.37,2177.44,2179.37,2183
25/05/2010,21:22:00,2178.36,2178.39,2176.84,2176.84,1240
25/05/2010,21:23:00,2176.65,2177.06,2176.62,2176.87,937
25/05/2010,21:24:00,2176.86,2178.51,2176.82,2178.51,1130
25/05/2010,21:25:00,2179.53,2180.54,2179.53,2180.54,1593
25/05/2010,21:26:00,2182.10,2182.44,2181.43,2182.44,2013
25/05/2010,21:27:00,2182.47,2183.39,2182.47,2182.67,1818
25/05/2010,21:28:00,2182.15,2182.30,2181.97,2182.19,953
25/05/2010,21:29:00,2182.08,2182.08,2181.44,2181.44,1038
25/05/2010,21:30:00,2180.80,2180.80,2180.01,2180.40,1504
25/05/2010,21:31:00,2182.35,2183.30,2182.06,2183.30,2324
25/05/2010,21:32:00,2183.17,2183.23,2181.93,2181.93,1061
25/05/2010,21:33:00,2180.61,2181.21,2180.34,2181.00,1550
25/05/2010,21:34:00,2179.96,2180.43,2178.06,2178.06,1778
25/05/2010,21:35:00,2177.73,2178.69,2177.43,2178.26,1564
25/05/2010,21:36:00,2178.45,2179.48,2178.26,2178.26,1223
25/05/2010,21:37:00,2178.88,2179.09,2178.24,2179.09,1605
25/05/2010,21:38:00,2180.42,2181.40,2180.27,2181.40,1502
25/05/2010,21:39:00,2181.13,2181.13,2179.00,2179.11,1780
25/05/2010,21:40:00,2179.03,2179.03,2178.59,2178.75,902
25/05/2010,21:41:00,2178.21,2179.23,2178.04,2179.23,1387
25/05/2010,21:42:00,2179.77,2181.90,2179.77,2181.90,1115
25/05/2010,21:43:00,2182.16,2184.92,2181.88,2184.92,1848
25/05/2010,21:44:00,2185.87,2186.18,2185.03,2185.14,1898
25/05/2010,21:45:00,2185.13,2185.13,2184.84,2185.07,862
25/05/2010,21:46:00,2184.75,2184.84,2184.61,2184.84,747
25/05/2010,21:47:00,2185.16,2189.36,2185.16,2189.36,3054
25/05/2010,21:48:00,2190.23,2190.78,2189.12,2189.12,2592
25/05/2010,21:49:00,2189.17,2192.13,2189.17,2192.08,2153
25/05/2010,21:50:00,2192.33,2192.45,2190.18,2190.27,2442
25/05/2010,21:51:00,2189.70,2189.70,2188.98,2189.48,2004
25/05/2010,21:52:00,2189.75,2191.92,2189.75,2191.92,2090
25/05/2010,21:53:00,2191.94,2192.75,2190.97,2190.97,2049
25/05/2010,21:54:00,2191.06,2192.37,2191.03,2192.37,1235
25/05/2010,21:55:00,2191.60,2191.72,2190.32,2190.44,1397
25/05/2010,21:56:00,2190.00,2190.00,2187.83,2188.02,1993
25/05/2010,21:57:00,2187.83,2188.16,2187.73,2188.16,1020
25/05/2010,21:58:00,2188.21,2188.21,2187.12,2187.12,1255
25/05/2010,21:59:00,2187.18,2188.03,2187.18,2187.42,1978
25/05/2010,22:00:00,2187.50,2187.95,2187.50,2187.76,1480
25/05/2010,22:01:00,2187.76,2190.05,2187.57,2190.05,1896
25/05/2010,22:02:00,2191.78,2193.46,2191.78,2193.46,2761
25/05/2010,22:03:00,2193.28,2193.28,2188.62,2188.62,2620
25/05/2010,22:04:00,2188.52,2191.42,2188.48,2191.42,1952
25/05/2010,22:05:00,2190.30,2195.04,2190.30,2194.98,3771
25/05/2010,22:06:00,2194.60,2194.83,2193.07,2194.83,2038
25/05/2010,22:07:00,2194.55,2194.55,2193.52,2194.27,1732
25/05/2010,22:08:00,2195.04,2196.49,2195.04,2195.62,1937
25/05/2010,22:09:00,2194.01,2195.43,2193.96,2194.49,2422
25/05/2010,22:10:00,2194.95,2196.05,2194.77,2195.51,1879
25/05/2010,22:11:00,2195.92,2195.92,2193.65,2193.65,2206
25/05/2010,22:12:00,2193.56,2194.12,2192.58,2192.58,1473
25/05/2010,22:13:00,2192.47,2192.81,2190.91,2190.91,1869
25/05/2010,22:14:00,2190.49,2190.77,2189.80,2189.80,1884
25/05/2010,22:15:00,2190.30,2190.39,2190.00,2190.39,1145
25/05/2010,22:16:00,2191.36,2191.52,2190.74,2190.81,1788
25/05/2010,22:17:00,2191.38,2191.45,2190.84,2190.95,1518
25/05/2010,22:18:00,2190.96,2191.36,2189.46,2189.46,1524
25/05/2010,22:19:00,2190.28,2190.91,2189.51,2190.91,1606
25/05/2010,22:20:00,2190.98,2194.87,2190.98,2194.87,2307
25/05/2010,22:21:00,2193.63,2194.83,2193.52,2194.83,2313
25/05/2010,22:22:00,2194.27,2197.04,2194.27,2197.04,2500
25/05/2010,22:23:00,2196.97,2199.22,2196.97,2199.22,2400
25/05/2010,22:24:00,2200.96,2203.82,2200.96,2203.82,3852
25/05/2010,22:25:00,2204.33,2205.16,2204.33,2204.77,3398
25/05/2010,22:26:00,2203.98,2204.56,2203.85,2203.85,2183
25/05/2010,22:27:00,2203.25,2203.25,2201.62,2201.62,1826
25/05/2010,22:28:00,2202.84,2203.02,2201.76,2201.76,2430
25/05/2010,22:29:00,2201.74,2203.73,2201.74,2203.73,2021
25/05/2010,22:30:00,2203.91,2207.40,2202.95,2207.40,3447
25/05/2010,22:31:00,2206.85,2207.55,2206.32,2206.35,2666
25/05/2010,22:32:00,2205.37,2206.66,2205.37,2206.66,2294
25/05/2010,22:33:00,2206.91,2207.87,2206.04,2207.87,2944
25/05/2010,22:34:00,2209.16,2209.61,2207.42,2208.18,4563
25/05/2010,22:35:00,2209.42,2209.98,2208.82,2209.98,3122
25/05/2010,22:36:00,2210.21,2211.89,2210.19,2210.91,3453
25/05/2010,22:37:00,2210.29,2210.30,2209.28,2209.30,3218
25/05/2010,22:38:00,2208.43,2208.43,2207.28,2207.28,2118
25/05/2010,22:39:00,2206.88,2206.88,2203.60,2203.60,3535
25/05/2010,22:40:00,2203.48,2206.13,2203.48,2206.13,2783
25/05/2010,22:41:00,2204.85,2205.34,2204.85,2205.34,1900
25/05/2010,22:42:00,2206.41,2208.82,2206.41,2208.24,3733
25/05/2010,22:43:00,2208.47,2208.47,2206.58,2206.58,2196
25/05/2010,22:44:00,2205.61,2206.36,2205.20,2205.82,3412
25/05/2010,22:45:00,2203.85,2203.85,2202.13,2203.41,4914
25/05/2010,22:46:00,2203.95,2206.61,2203.95,2206.61,3852
25/05/2010,22:47:00,2208.05,2208.05,2206.52,2207.72,2916
25/05/2010,22:48:00,2207.46,2207.65,2206.85,2207.65,3181
25/05/2010,22:49:00,2208.00,2208.74,2206.81,2208.74,3580
25/05/2010,22:50:00,2208.72,2208.72,2206.15,2206.15,6879
25/05/2010,22:51:00,2205.71,2206.49,2205.63,2206.03,3542
25/05/2010,22:52:00,2205.02,2205.02,2204.66,2204.67,4149
25/05/2010,22:53:00,2203.84,2203.84,2201.21,2201.93,4753
25/05/2010,22:54:00,2203.23,2204.45,2203.23,2204.45,3842
25/05/2010,22:55:00,2204.86,2207.45,2204.86,2207.45,5083
25/05/2010,22:56:00,2207.53,2207.53,2206.85,2206.85,4608
25/05/2010,22:57:00,2206.76,2209.47,2206.76,2209.47,6105
25/05/2010,22:58:00,2209.44,2210.89,2209.44,2210.30,7743
25/05/2010,22:59:00,2210.26,2211.11,2209.98,2211.11,12653
25/05/2010,23:00:00,2211.40,2211.40,2210.95,2210.95,58361
26/05/2010,16:31:00,2227.35,2232.66,2227.35,2232.66,30708
26/05/2010,16:32:00,2233.46,2235.00,2233.46,2235.00,3723
26/05/2010,16:33:00,2237.02,2238.91,2237.02,2238.51,2621
26/05/2010,16:34:00,2237.71,2238.32,2237.71,2237.76,2581
26/05/2010,16:35:00,2236.27,2237.81,2236.12,2237.81,3020
26/05/2010,16:36:00,2237.47,2240.01,2237.47,2239.67,2866
26/05/2010,16:37:00,2240.41,2240.89,2239.59,2239.72,2758
26/05/2010,16:38:00,2240.08,2240.45,2239.62,2239.93,2532
26/05/2010,16:39:00,2240.28,2241.56,2240.28,2241.56,2131
26/05/2010,16:40:00,2243.52,2243.63,2242.09,2242.82,4017
26/05/2010,16:41:00,2242.69,2243.97,2242.69,2243.02,2747
26/05/2010,16:42:00,2242.75,2243.21,2242.31,2242.31,2773
26/05/2010,16:43:00,2241.90,2243.24,2241.90,2242.06,2600
26/05/2010,16:44:00,2242.03,2243.82,2242.03,2243.72,2618
26/05/2010,16:45:00,2243.80,2243.80,2240.94,2240.99,3199
26/05/2010,16:46:00,2240.99,2240.99,2240.19,2240.37,2769
26/05/2010,16:47:00,2240.70,2240.70,2239.13,2239.13,2096
26/05/2010,16:48:00,2239.01,2239.01,2237.55,2237.55,2474
26/05/2010,16:49:00,2237.28,2238.32,2236.71,2238.32,2543
26/05/2010,16:50:00,2236.98,2239.37,2236.98,2239.37,2893
26/05/2010,16:51:00,2238.97,2240.09,2238.97,2240.09,1962
26/05/2010,16:52:00,2239.86,2239.96,2238.33,2239.96,2187
26/05/2010,16:53:00,2240.35,2240.85,2240.35,2240.85,1363
26/05/2010,16:54:00,2241.05,2241.90,2240.76,2241.90,2085
26/05/2010,16:55:00,2242.43,2244.26,2242.43,2243.99,1988
26/05/2010,16:56:00,2244.14,2245.18,2244.02,2245.18,1692
26/05/2010,16:57:00,2245.99,2248.02,2245.79,2248.02,2970
26/05/2010,16:58:00,2249.28,2249.28,2248.30,2248.76,2568
26/05/2010,16:59:00,2248.14,2248.23,2247.72,2247.81,2061
26/05/2010,17:00:00,2248.26,2251.46,2248.26,2251.41,3847
26/05/2010,17:01:00,2251.33,2251.89,2251.32,2251.40,2254
26/05/2010,17:02:00,2252.24,2254.01,2252.24,2253.90,2339
26/05/2010,17:03:00,2254.06,2254.69,2254.06,2254.28,1545
26/05/2010,17:04:00,2253.45,2253.45,2251.81,2251.81,2027
26/05/2010,17:05:00,2251.95,2251.95,2249.97,2250.02,2306
26/05/2010,17:06:00,2249.31,2250.03,2249.20,2250.03,1735
26/05/2010,17:07:00,2249.72,2251.21,2249.72,2250.92,1817
26/05/2010,17:08:00,2251.29,2251.42,2249.17,2249.17,2783
26/05/2010,17:09:00,2249.84,2249.84,2249.26,2249.26,1542
26/05/2010,17:10:00,2249.18,2249.46,2248.77,2248.77,1459
26/05/2010,17:11:00,2248.50,2248.50,2247.00,2247.00,1563
26/05/2010,17:12:00,2247.02,2249.04,2247.02,2248.81,1595
26/05/2010,17:13:00,2248.71,2249.10,2248.71,2249.10,1405
26/05/2010,17:14:00,2249.18,2250.15,2249.12,2250.11,1213
26/05/2010,17:15:00,2249.25,2249.73,2249.01,2249.73,1788
26/05/2010,17:16:00,2249.93,2250.57,2249.90,2250.54,1375
26/05/2010,17:17:00,2250.46,2250.79,2250.46,2250.79,1088
26/05/2010,17:18:00,2250.76,2252.17,2250.76,2252.17,1599
26/05/2010,17:19:00,2252.40,2252.86,2252.04,2252.04,1522
26/05/2010,17:20:00,2252.24,2252.24,2250.89,2250.89,1975
26/05/2010,17:21:00,2250.36,2250.36,2248.34,2249.27,2674
26/05/2010,17:22:00,2249.18,2251.54,2249.18,2251.54,1673
26/05/2010,17:23:00,2251.52,2251.52,2250.15,2250.51,2484
26/05/2010,17:24:00,2250.21,2250.36,2249.31,2250.36,1828
26/05/2010,17:25:00,2250.35,2250.35,2248.88,2248.94,1286
26/05/2010,17:26:00,2249.32,2249.32,2248.20,2248.20,1419
26/05/2010,17:27:00,2248.22,2248.79,2248.20,2248.68,1016
26/05/2010,17:28:00,2247.87,2247.87,2247.31,2247.35,1819
26/05/2010,17:29:00,2247.30,2248.09,2247.12,2248.09,1218
26/05/2010,17:30:00,2247.93,2248.44,2247.92,2248.05,1546
26/05/2010,17:31:00,2247.79,2248.19,2247.64,2248.19,1189
26/05/2010,17:32:00,2247.94,2247.94,2247.06,2247.06,1271
26/05/2010,17:33:00,2246.99,2249.09,2246.77,2249.04,2206
26/05/2010,17:34:00,2249.40,2250.63,2249.40,2250.63,1545
26/05/2010,17:35:00,2251.02,2251.09,2250.47,2250.47,1560
26/05/2010,17:36:00,2250.48,2252.86,2250.48,2252.86,2040
26/05/2010,17:37:00,2252.89,2254.38,2252.89,2254.38,1971
26/05/2010,17:38:00,2254.03,2256.20,2254.03,2256.20,1702
26/05/2010,17:39:00,2256.63,2257.24,2256.01,2256.01,2875
26/05/2010,17:40:00,2255.74,2255.74,2254.49,2255.32,2155
26/05/2010,17:41:00,2255.17,2255.66,2255.17,2255.66,1958
26/05/2010,17:42:00,2255.71,2256.61,2255.71,2256.61,1327
26/05/2010,17:43:00,2256.20,2256.20,2254.70,2254.70,1682
26/05/2010,17:44:00,2254.51,2254.66,2253.65,2254.66,1732
26/05/2010,17:45:00,2254.81,2255.63,2254.81,2255.63,1951
26/05/2010,17:46:00,2255.83,2255.83,2255.44,2255.44,1908
26/05/2010,17:47:00,2254.68,2254.68,2253.42,2253.53,2104
26/05/2010,17:48:00,2252.81,2252.81,2252.15,2252.26,1420
26/05/2010,17:49:00,2252.20,2252.59,2252.20,2252.44,1703
26/05/2010,17:50:00,2252.06,2253.94,2252.06,2253.66,1691
26/05/2010,17:51:00,2253.77,2253.77,2252.31,2252.34,1709
26/05/2010,17:52:00,2252.30,2252.30,2250.38,2250.38,1938
26/05/2010,17:53:00,2250.29,2250.29,2249.97,2250.14,1361
26/05/2010,17:54:00,2250.00,2250.00,2249.24,2249.24,1271
26/05/2010,17:55:00,2248.92,2248.95,2247.18,2247.18,1438
26/05/2010,17:56:00,2247.04,2247.04,2245.17,2245.17,1931
26/05/2010,17:57:00,2245.13,2245.38,2244.42,2244.42,1653
26/05/2010,17:58:00,2244.46,2245.56,2244.46,2245.26,1283
26/05/2010,17:59:00,2245.13,2245.86,2245.13,2245.86,1635
26/05/2010,18:00:00,2245.42,2245.89,2245.42,2245.65,1140
26/05/2010,18:01:00,2245.38,2245.73,2245.12,2245.73,1062
26/05/2010,18:02:00,2245.71,2245.74,2243.77,2243.77,1121
26/05/2010,18:03:00,2243.72,2243.74,2240.95,2240.95,2341
26/05/2010,18:04:00,2240.54,2241.35,2240.54,2241.35,1594
26/05/2010,18:05:00,2241.16,2241.21,2240.44,2240.44,1271
26/05/2010,18:06:00,2239.95,2241.38,2239.39,2241.38,2537
26/05/2010,18:07:00,2241.58,2242.50,2241.58,2242.50,1072
26/05/2010,18:08:00,2242.66,2243.11,2242.66,2243.11,1267
26/05/2010,18:09:00,2243.77,2244.33,2243.77,2244.33,1139
26/05/2010,18:10:00,2244.64,2244.67,2244.47,2244.47,979
26/05/2010,18:11:00,2244.55,2244.79,2244.55,2244.74,901
26/05/2010,18:12:00,2246.11,2246.78,2246.08,2246.08,2003
26/05/2010,18:13:00,2246.06,2246.44,2245.95,2246.44,1138
26/05/2010,18:14:00,2246.50,2246.64,2246.00,2246.62,1381
26/05/2010,18:15:00,2246.46,2246.70,2245.61,2245.61,1204
26/05/2010,18:16:00,2245.98,2245.98,2245.52,2245.56,778
26/05/2010,18:17:00,2245.82,2245.82,2244.79,2244.79,1358
26/05/2010,18:18:00,2244.45,2244.96,2243.72,2244.96,1578
26/05/2010,18:19:00,2245.00,2246.17,2245.00,2246.17,954
26/05/2010,18:20:00,2246.07,2246.09,2244.83,2245.55,1359
26/05/2010,18:21:00,2245.74,2245.78,2245.34,2245.61,705
26/05/2010,18:22:00,2245.49,2245.49,2244.04,2244.04,1132
26/05/2010,18:23:00,2243.75,2243.75,2242.23,2242.47,1161
26/05/2010,18:24:00,2241.91,2242.41,2241.63,2242.40,1633
26/05/2010,18:25:00,2242.48,2242.96,2242.31,2242.31,1056
26/05/2010,18:26:00,2242.06,2242.06,2238.56,2238.56,1831
26/05/2010,18:27:00,2238.57,2238.57,2236.01,2236.01,1747
26/05/2010,18:28:00,2235.63,2235.68,2235.13,2235.13,1267
26/05/2010,18:29:00,2234.97,2235.44,2234.97,2235.44,1180
26/05/2010,18:30:00,2234.67,2235.46,2234.14,2234.19,2249
26/05/2010,18:31:00,2233.81,2233.81,2233.27,2233.27,1282
26/05/2010,18:32:00,2233.30,2235.21,2233.30,2235.21,1581
26/05/2010,18:33:00,2235.32,2235.46,2234.93,2235.35,945
26/05/2010,18:34:00,2234.99,2235.91,2234.89,2235.91,1211
26/05/2010,18:35:00,2235.65,2235.66,2234.53,2234.69,1394
26/05/2010,18:36:00,2234.82,2235.07,2234.82,2235.07,940
26/05/2010,18:37:00,2236.15,2237.70,2236.15,2237.51,1593
26/05/2010,18:38:00,2237.56,2237.56,2236.58,2237.05,1137
26/05/2010,18:39:00,2236.83,2236.83,2235.64,2235.64,1199
26/05/2010,18:40:00,2235.55,2236.52,2235.04,2236.52,1313
26/05/2010,18:41:00,2237.35,2237.50,2237.14,2237.50,1006
26/05/2010,18:42:00,2237.69,2237.72,2236.23,2236.23,1617
26/05/2010,18:43:00,2236.22,2236.52,2235.92,2235.92,1081
26/05/2010,18:44:00,2236.30,2236.51,2235.85,2235.85,1173
26/05/2010,18:45:00,2235.17,2236.20,2235.01,2235.86,2055
26/05/2010,18:46:00,2235.45,2235.45,2230.82,2230.82,2201
26/05/2010,18:47:00,2229.65,2229.65,2228.61,2228.95,2070
26/05/2010,18:48:00,2229.11,2230.47,2229.11,2230.47,1408
26/05/2010,18:49:00,2230.98,2231.10,2230.86,2230.89,1138
26/05/2010,18:50:00,2230.93,2231.85,2230.86,2231.68,1319
26/05/2010,18:51:00,2231.73,2231.73,2228.91,2228.91,1470
26/05/2010,18:52:00,2228.55,2229.87,2228.55,2229.87,1095
26/05/2010,18:53:00,2230.01,2231.88,2230.01,2231.10,2123
26/05/2010,18:54:00,2231.13,2231.75,2231.13,2231.56,628
26/05/2010,18:55:00,2231.62,2233.24,2231.62,2233.24,863
26/05/2010,18:56:00,2233.80,2234.60,2233.80,2234.60,909
26/05/2010,18:57:00,2234.66,2234.66,2233.47,2233.47,1073
26/05/2010,18:58:00,2233.45,2233.54,2233.09,2233.34,576
26/05/2010,18:59:00,2234.03,2234.90,2233.92,2234.66,1353
26/05/2010,19:00:00,2234.76,2235.41,2234.76,2235.38,755
26/05/2010,19:01:00,2235.25,2235.28,2234.49,2234.49,787
26/05/2010,19:02:00,2234.12,2234.12,2233.86,2233.86,779
26/05/2010,19:03:00,2233.86,2235.24,2233.76,2235.24,1430
26/05/2010,19:04:00,2235.28,2235.62,2235.21,2235.61,552
26/05/2010,19:05:00,2235.72,2237.12,2235.72,2237.12,986
26/05/2010,19:06:00,2237.26,2238.22,2237.26,2238.21,1000
26/05/2010,19:07:00,2238.28,2238.35,2237.77,2237.77,927
26/05/2010,19:08:00,2237.90,2237.96,2237.74,2237.74,440
26/05/2010,19:09:00,2237.74,2237.83,2237.56,2237.83,637
26/05/2010,19:10:00,2238.16,2238.47,2238.16,2238.31,816
26/05/2010,19:11:00,2238.38,2238.38,2237.81,2237.81,566
26/05/2010,19:12:00,2237.26,2237.32,2237.05,2237.15,864
26/05/2010,19:13:00,2237.09,2237.11,2236.94,2236.94,493
26/05/2010,19:14:00,2236.80,2236.80,2236.38,2236.38,834
26/05/2010,19:15:00,2236.32,2236.81,2236.32,2236.78,859
26/05/2010,19:16:00,2236.67,2238.67,2236.67,2238.67,1590
26/05/2010,19:17:00,2238.80,2238.80,2238.17,2238.17,571
26/05/2010,19:18:00,2238.17,2238.40,2238.12,2238.35,522
26/05/2010,19:19:00,2238.33,2238.33,2237.90,2238.24,890
26/05/2010,19:20:00,2238.21,2238.39,2238.19,2238.28,665
26/05/2010,19:21:00,2238.34,2239.27,2238.34,2238.94,1157
26/05/2010,19:22:00,2238.97,2239.41,2238.96,2239.41,563
26/05/2010,19:23:00,2239.20,2239.37,2238.74,2239.37,909
26/05/2010,19:24:00,2239.39,2240.43,2239.39,2239.76,1204
26/05/2010,19:25:00,2239.12,2239.21,2238.87,2239.00,911
26/05/2010,19:26:00,2238.98,2239.32,2238.98,2239.32,456
26/05/2010,19:27:00,2239.29,2239.38,2238.84,2238.84,472
26/05/2010,19:28:00,2237.82,2237.82,2237.21,2237.21,1001
26/05/2010,19:29:00,2236.13,2236.14,2234.42,2234.86,1492
26/05/2010,19:30:00,2234.84,2234.94,2234.60,2234.94,567
26/05/2010,19:31:00,2234.70,2234.70,2233.44,2233.44,893
26/05/2010,19:32:00,2233.62,2234.90,2233.62,2234.62,994
26/05/2010,19:33:00,2234.63,2234.63,2234.05,2234.05,786
26/05/2010,19:34:00,2234.38,2235.14,2234.36,2235.14,976
26/05/2010,19:35:00,2235.21,2235.31,2235.06,2235.29,471
26/05/2010,19:36:00,2235.29,2235.66,2235.29,2235.66,519
26/05/2010,19:37:00,2236.36,2236.95,2236.36,2236.48,1075
26/05/2010,19:38:00,2236.59,2237.23,2236.47,2236.89,1003
26/05/2010,19:39:00,2236.78,2236.92,2236.74,2236.74,617
26/05/2010,19:40:00,2236.77,2236.91,2236.14,2236.14,810
26/05/2010,19:41:00,2236.15,2236.15,2234.25,2234.26,1098
26/05/2010,19:42:00,2234.25,2234.25,2232.97,2232.97,749
26/05/2010,19:43:00,2232.54,2232.54,2231.31,2231.52,1391
26/05/2010,19:44:00,2231.30,2232.68,2231.28,2232.65,1327
26/05/2010,19:45:00,2232.74,2233.46,2232.74,2233.31,1009
26/05/2010,19:46:00,2233.11,2233.19,2232.96,2232.98,536
26/05/2010,19:47:00,2233.70,2234.97,2233.70,2234.97,1189
26/05/2010,19:48:00,2235.00,2235.72,2235.00,2235.53,815
26/05/2010,19:49:00,2235.40,2235.40,2233.16,2233.16,1305
26/05/2010,19:50:00,2232.04,2232.63,2231.89,2232.50,1255
26/05/2010,19:51:00,2233.67,2234.70,2233.67,2234.40,1297
26/05/2010,19:52:00,2234.40,2235.01,2234.40,2234.78,579
26/05/2010,19:53:00,2235.05,2236.86,2235.05,2236.42,1444
26/05/2010,19:54:00,2236.54,2237.03,2235.77,2237.03,1295
26/05/2010,19:55:00,2236.98,2237.05,2235.84,2236.10,1114
26/05/2010,19:56:00,2236.05,2236.53,2236.04,2236.53,1020
26/05/2010,19:57:00,2236.57,2236.84,2236.50,2236.84,919
26/05/2010,19:58:00,2236.86,2236.86,2236.76,2236.78,451
26/05/2010,19:59:00,2236.96,2238.16,2236.96,2238.16,1109
26/05/2010,20:00:00,2238.69,2239.09,2238.69,2238.98,1571
26/05/2010,20:01:00,2239.01,2239.25,2239.01,2239.25,1196
26/05/2010,20:02:00,2239.31,2239.55,2238.92,2238.92,879
26/05/2010,20:03:00,2238.89,2238.95,2238.75,2238.95,722
26/05/2010,20:04:00,2239.06,2239.06,2238.62,2238.88,626
26/05/2010,20:05:00,2239.00,2239.00,2238.39,2238.57,957
26/05/2010,20:06:00,2238.62,2239.05,2238.61,2239.05,814
26/05/2010,20:07:00,2239.06,2239.06,2238.94,2239.04,443
26/05/2010,20:08:00,2239.08,2239.89,2239.08,2239.89,1187
26/05/2010,20:09:00,2239.89,2240.79,2239.58,2240.78,1178
26/05/2010,20:10:00,2240.67,2240.87,2239.73,2239.73,1067
26/05/2010,20:11:00,2239.97,2240.01,2239.75,2239.82,704
26/05/2010,20:12:00,2239.83,2239.83,2237.99,2238.02,1154
26/05/2010,20:13:00,2237.82,2238.13,2237.82,2238.10,696
26/05/2010,20:14:00,2237.88,2237.88,2237.47,2237.60,725
26/05/2010,20:15:00,2237.60,2239.13,2237.60,2238.80,1304
26/05/2010,20:16:00,2239.16,2239.16,2238.73,2238.73,1182
26/05/2010,20:17:00,2238.68,2238.68,2238.01,2238.01,522
26/05/2010,20:18:00,2238.09,2238.15,2237.76,2238.10,758
26/05/2010,20:19:00,2238.12,2238.47,2237.77,2237.77,697
26/05/2010,20:20:00,2237.10,2238.61,2237.10,2238.56,1390
26/05/2010,20:21:00,2239.11,2239.15,2238.67,2238.92,931
26/05/2010,20:22:00,2238.32,2238.41,2238.23,2238.26,800
26/05/2010,20:23:00,2238.23,2238.35,2238.18,2238.32,522
26/05/2010,20:24:00,2238.18,2239.76,2238.18,2239.76,1019
26/05/2010,20:25:00,2239.65,2239.77,2238.96,2238.96,782
26/05/2010,20:26:00,2238.54,2240.02,2238.54,2239.98,1391
26/05/2010,20:27:00,2239.93,2239.93,2238.81,2238.81,688
26/05/2010,20:28:00,2239.22,2239.44,2238.90,2239.44,884
26/05/2010,20:29:00,2238.79,2238.79,2238.52,2238.52,676
26/05/2010,20:30:00,2238.21,2238.21,2237.58,2237.58,715
26/05/2010,20:31:00,2237.55,2238.00,2237.37,2238.00,698
26/05/2010,20:32:00,2238.06,2238.78,2238.03,2238.78,701
26/05/2010,20:33:00,2237.99,2238.36,2237.90,2238.09,921
26/05/2010,20:34:00,2238.13,2238.62,2238.13,2238.62,495
26/05/2010,20:35:00,2238.69,2239.58,2238.69,2239.58,806
26/05/2010,20:36:00,2239.44,2239.81,2239.44,2239.81,538
26/05/2010,20:37:00,2240.11,2241.04,2240.10,2241.04,1120
26/05/2010,20:38:00,2241.18,2242.63,2241.12,2242.63,1209
26/05/2010,20:39:00,2242.68,2242.96,2242.59,2242.96,905
26/05/2010,20:40:00,2242.56,2244.01,2242.56,2243.79,1320
26/05/2010,20:41:00,2243.76,2243.80,2243.01,2243.01,883
26/05/2010,20:42:00,2242.70,2242.70,2242.33,2242.50,893
26/05/2010,20:43:00,2242.56,2242.79,2242.47,2242.54,718
26/05/2010,20:44:00,2242.20,2242.54,2242.07,2242.41,716
26/05/2010,20:45:00,2242.40,2242.44,2242.24,2242.37,907
26/05/2010,20:46:00,2242.15,2242.25,2241.81,2241.94,745
26/05/2010,20:47:00,2241.94,2242.15,2241.08,2241.08,946
26/05/2010,20:48:00,2240.85,2240.98,2240.52,2240.52,693
26/05/2010,20:49:00,2240.51,2241.16,2240.51,2241.16,791
26/05/2010,20:50:00,2241.51,2241.58,2241.10,2241.31,1042
26/05/2010,20:51:00,2241.41,2241.43,2241.19,2241.36,674
26/05/2010,20:52:00,2241.67,2241.74,2241.61,2241.69,573
26/05/2010,20:53:00,2241.71,2242.01,2241.61,2242.01,650
26/05/2010,20:54:00,2241.89,2242.00,2241.42,2241.42,675
26/05/2010,20:55:00,2241.16,2241.54,2241.12,2241.52,898
26/05/2010,20:56:00,2241.53,2242.31,2241.50,2242.31,820
26/05/2010,20:57:00,2242.70,2242.70,2241.75,2241.75,1020
26/05/2010,20:58:00,2240.82,2240.82,2239.55,2239.92,1807
26/05/2010,20:59:00,2240.19,2240.27,2239.59,2240.04,1307
26/05/2010,21:00:00,2240.17,2240.57,2239.79,2239.79,991
26/05/2010,21:01:00,2239.98,2240.74,2239.94,2240.74,699
26/05/2010,21:02:00,2240.82,2241.10,2240.82,2241.09,1095
26/05/2010,21:03:00,2241.05,2241.12,2240.33,2240.71,1225
26/05/2010,21:04:00,2240.31,2240.53,2240.04,2240.04,1002
26/05/2010,21:05:00,2238.55,2239.76,2238.55,2239.59,1725
26/05/2010,21:06:00,2239.79,2239.79,2239.43,2239.51,510
26/05/2010,21:07:00,2239.68,2239.79,2239.29,2239.29,858
26/05/2010,21:08:00,2239.17,2239.47,2239.17,2239.35,630
26/05/2010,21:09:00,2239.34,2239.91,2239.34,2239.91,1375
26/05/2010,21:10:00,2239.60,2239.60,2239.01,2239.01,896
26/05/2010,21:11:00,2239.18,2239.29,2239.12,2239.15,1084
26/05/2010,21:12:00,2239.23,2239.24,2237.90,2237.90,1252
26/05/2010,21:13:00,2237.07,2237.07,2236.21,2236.31,1709
26/05/2010,21:14:00,2236.11,2236.11,2234.57,2234.57,1398
26/05/2010,21:15:00,2234.60,2234.60,2234.18,2234.35,1289
26/05/2010,21:16:00,2234.34,2234.34,2233.31,2233.31,1019
26/05/2010,21:17:00,2233.05,2233.57,2233.05,2233.57,1011
26/05/2010,21:18:00,2233.67,2235.12,2233.67,2235.12,1282
26/05/2010,21:19:00,2235.38,2235.86,2235.38,2235.86,715
26/05/2010,21:20:00,2235.86,2236.69,2235.86,2236.43,833
26/05/2010,21:21:00,2236.39,2236.41,2235.37,2236.35,1172
26/05/2010,21:22:00,2236.33,2236.37,2235.32,2235.32,1534
26/05/2010,21:23:00,2232.73,2232.73,2231.85,2232.31,3175
26/05/2010,21:24:00,2233.18,2235.52,2233.18,2234.18,2607
26/05/2010,21:25:00,2234.65,2234.65,2232.83,2232.83,1368
26/05/2010,21:26:00,2233.02,2233.02,2231.60,2231.60,1334
26/05/2010,21:27:00,2231.13,2233.42,2231.13,2232.93,1533
26/05/2010,21:28:00,2232.87,2233.54,2232.29,2233.04,911
26/05/2010,21:29:00,2232.49,2233.11,2232.49,2233.11,1144
26/05/2010,21:30:00,2233.25,2233.53,2232.52,2233.53,1807
26/05/2010,21:31:00,2233.40,2233.50,2231.35,2231.35,1505
26/05/2010,21:32:00,2229.83,2229.83,2228.72,2228.92,2543
26/05/2010,21:33:00,2229.09,2229.09,2224.22,2224.22,2613
26/05/2010,21:34:00,2224.03,2227.38,2224.03,2227.38,3055
26/05/2010,21:35:00,2227.14,2227.14,2225.33,2226.05,1760
26/05/2010,21:36:00,2226.49,2226.57,2223.12,2223.12,2313
26/05/2010,21:37:00,2222.27,2223.84,2221.28,2223.48,3013
26/05/2010,21:38:00,2223.82,2224.97,2223.82,2224.53,1653
26/05/2010,21:39:00,2224.36,2226.64,2224.36,2226.49,1503
26/05/2010,21:40:00,2226.53,2226.93,2226.53,2226.70,976
26/05/2010,21:41:00,2226.65,2227.72,2226.65,2227.72,927
26/05/2010,21:42:00,2228.12,2228.12,2225.29,2225.42,2545
26/05/2010,21:43:00,2226.00,2226.00,2224.10,2224.10,1264
26/05/2010,21:44:00,2223.74,2224.19,2223.74,2224.19,1558
26/05/2010,21:45:00,2223.91,2223.96,2223.22,2223.22,1671
26/05/2010,21:46:00,2222.10,2222.10,2220.25,2220.31,1689
26/05/2010,21:47:00,2220.31,2220.31,2218.62,2219.20,2308
26/05/2010,21:48:00,2218.93,2219.06,2218.73,2218.92,1928
26/05/2010,21:49:00,2219.24,2220.50,2219.03,2220.50,1729
26/05/2010,21:50:00,2220.02,2220.02,2218.66,2218.66,1235
26/05/2010,21:51:00,2218.49,2218.93,2218.01,2218.93,1959
26/05/2010,21:52:00,2219.15,2219.40,2218.94,2218.94,1008
26/05/2010,21:53:00,2218.73,2218.73,2214.24,2214.32,2931
26/05/2010,21:54:00,2214.14,2215.14,2214.07,2214.99,1988
26/05/2010,21:55:00,2215.47,2216.92,2215.47,2216.92,1306
26/05/2010,21:56:00,2216.98,2217.85,2216.91,2217.85,1318
26/05/2010,21:57:00,2217.95,2220.13,2217.95,2220.13,1521
26/05/2010,21:58:00,2220.49,2220.57,2219.50,2219.50,1230
26/05/2010,21:59:00,2219.43,2220.55,2219.43,2220.55,1186
26/05/2010,22:00:00,2220.65,2223.43,2220.65,2223.43,2271
26/05/2010,22:01:00,2223.63,2225.02,2223.59,2225.02,1926
26/05/2010,22:02:00,2225.13,2225.13,2223.71,2223.76,1668
26/05/2010,22:03:00,2223.32,2224.14,2223.32,2224.00,2007
26/05/2010,22:04:00,2223.85,2223.85,2222.00,2222.00,1791
26/05/2010,22:05:00,2221.97,2221.97,2221.01,2221.68,1625
26/05/2010,22:06:00,2221.15,2222.16,2221.15,2221.73,1428
26/05/2010,22:07:00,2221.11,2221.18,2220.43,2221.18,2221
26/05/2010,22:08:00,2220.99,2220.99,2218.00,2219.59,3337
26/05/2010,22:09:00,2219.21,2219.35,2217.94,2217.94,1983
26/05/2010,22:10:00,2217.76,2219.92,2217.76,2219.92,2530
26/05/2010,22:11:00,2219.90,2221.39,2219.90,2221.27,1905
26/05/2010,22:12:00,2220.03,2220.59,2220.01,2220.59,2410
26/05/2010,22:13:00,2220.25,2221.55,2220.25,2221.46,1249
26/05/2010,22:14:00,2221.38,2222.83,2221.20,2222.83,1544
26/05/2010,22:15:00,2222.89,2223.00,2222.45,2222.64,1239
26/05/2010,22:16:00,2221.35,2221.35,2218.65,2218.92,2400
26/05/2010,22:17:00,2218.40,2218.40,2216.31,2216.31,2032
26/05/2010,22:18:00,2215.97,2215.97,2214.01,2214.01,2438
26/05/2010,22:19:00,2213.93,2214.08,2213.40,2214.08,1890
26/05/2010,22:20:00,2214.29,2214.91,2214.29,2214.91,2010
26/05/2010,22:21:00,2213.66,2214.62,2213.49,2214.62,2407
26/05/2010,22:22:00,2214.66,2215.00,2213.62,2214.18,2095
26/05/2010,22:23:00,2213.46,2213.52,2211.23,2211.23,2484
26/05/2010,22:24:00,2211.05,2211.05,2206.71,2206.71,4190
26/05/2010,22:25:00,2206.09,2206.09,2202.27,2202.27,5136
26/05/2010,22:26:00,2198.93,2198.95,2195.74,2195.95,7616
26/05/2010,22:27:00,2195.61,2195.82,2193.49,2193.49,4190
26/05/2010,22:28:00,2192.21,2194.94,2191.22,2194.94,5143
26/05/2010,22:29:00,2195.56,2197.35,2195.56,2196.92,2646
26/05/2010,22:30:00,2195.56,2195.56,2194.73,2194.79,4501
26/05/2010,22:31:00,2194.66,2198.83,2194.66,2198.83,4002
26/05/2010,22:32:00,2199.27,2199.85,2198.41,2198.41,3552
26/05/2010,22:33:00,2199.07,2199.07,2194.71,2194.71,3972
26/05/2010,22:34:00,2193.72,2196.46,2193.70,2196.46,3232
26/05/2010,22:35:00,2194.24,2194.24,2191.67,2191.67,5688
26/05/2010,22:36:00,2192.28,2196.60,2192.28,2196.60,4076
26/05/2010,22:37:00,2196.16,2198.03,2196.16,2197.55,3787
26/05/2010,22:38:00,2197.42,2200.49,2197.42,2200.49,3540
26/05/2010,22:39:00,2199.85,2200.99,2199.77,2200.99,3726
26/05/2010,22:40:00,2202.44,2206.03,2202.29,2206.03,3485
26/05/2010,22:41:00,2205.09,2205.57,2204.86,2205.55,4530
26/05/2010,22:42:00,2204.89,2205.36,2204.82,2204.97,2731
26/05/2010,22:43:00,2205.73,2207.18,2205.67,2207.18,2597
26/05/2010,22:44:00,2206.63,2208.19,2206.24,2207.63,4230
26/05/2010,22:45:00,2206.23,2206.47,2204.38,2204.38,3311
26/05/2010,22:46:00,2203.85,2203.85,2201.37,2202.27,4015
26/05/2010,22:47:00,2201.97,2202.07,2200.57,2200.57,3444
26/05/2010,22:48:00,2200.72,2200.72,2197.58,2197.63,6712
26/05/2010,22:49:00,2198.45,2198.47,2197.07,2197.29,3338
26/05/2010,22:50:00,2198.82,2199.94,2198.74,2199.15,13930
26/05/2010,22:51:00,2198.85,2200.31,2198.85,2198.92,4666
26/05/2010,22:52:00,2198.46,2198.83,2198.03,2198.83,5447
26/05/2010,22:53:00,2199.37,2201.66,2199.37,2201.66,6037
26/05/2010,22:54:00,2202.22,2203.26,2201.65,2201.65,5884
26/05/2010,22:55:00,2201.89,2202.30,2201.29,2201.58,5987
26/05/2010,22:56:00,2201.48,2201.48,2199.46,2199.46,5434
26/05/2010,22:57:00,2198.86,2198.86,2197.21,2197.21,8386
26/05/2010,22:58:00,2196.74,2196.74,2196.12,2196.66,9480
26/05/2010,22:59:00,2196.63,2196.76,2196.44,2196.76,18483
26/05/2010,23:00:00,2195.79,2195.88,2195.79,2195.88,-624128
27/05/2010,16:31:00,2246.00,2248.29,2246.00,2248.29,30766
27/05/2010,16:32:00,2249.12,2250.53,2249.00,2250.53,3094
27/05/2010,16:33:00,2250.71,2251.04,2248.85,2248.85,3454
27/05/2010,16:34:00,2248.48,2248.94,2247.85,2247.85,1963
27/05/2010,16:35:00,2246.16,2246.64,2245.22,2245.22,3121
27/05/2010,16:36:00,2245.68,2245.68,2243.87,2243.87,3364
27/05/2010,16:37:00,2243.89,2244.14,2243.08,2243.37,2677
27/05/2010,16:38:00,2243.27,2243.55,2242.58,2242.98,2373
27/05/2010,16:39:00,2242.84,2242.84,2240.43,2240.43,2884
27/05/2010,16:40:00,2241.25,2242.59,2241.25,2241.85,2404
27/05/2010,16:41:00,2242.06,2242.33,2241.75,2241.92,2360
27/05/2010,16:42:00,2242.71,2243.92,2242.71,2243.92,2298
27/05/2010,16:43:00,2244.61,2245.43,2244.38,2244.38,3040
27/05/2010,16:44:00,2243.90,2245.30,2243.90,2245.30,2830
27/05/2010,16:45:00,2246.42,2247.93,2246.42,2246.66,3293
27/05/2010,16:46:00,2246.21,2246.23,2245.71,2246.23,2062
27/05/2010,16:47:00,2246.95,2247.62,2246.95,2246.99,1973
27/05/2010,16:48:00,2247.02,2247.17,2246.36,2246.64,1849
27/05/2010,16:49:00,2246.36,2246.65,2245.49,2245.49,1391
27/05/2010,16:50:00,2245.15,2245.15,2244.14,2244.19,2521
27/05/2010,16:51:00,2243.57,2243.57,2240.37,2240.37,3036
27/05/2010,16:52:00,2240.92,2242.31,2240.74,2242.31,2049
27/05/2010,16:53:00,2242.00,2242.30,2241.90,2242.30,1870
27/05/2010,16:54:00,2243.44,2243.85,2243.44,2243.62,2482
27/05/2010,16:55:00,2243.03,2243.03,2241.26,2242.65,2314
27/05/2010,16:56:00,2242.45,2245.22,2242.45,2245.22,2100
27/05/2010,16:57:00,2245.10,2245.62,2244.76,2244.76,1315
27/05/2010,16:58:00,2244.59,2244.59,2242.07,2242.07,2063
27/05/2010,16:59:00,2242.04,2242.42,2241.51,2242.42,1225
27/05/2010,17:00:00,2243.69,2244.01,2242.53,2242.53,1955
27/05/2010,17:01:00,2240.96,2241.84,2240.93,2240.93,1877
27/05/2010,17:02:00,2239.97,2240.75,2239.80,2240.71,1837
27/05/2010,17:03:00,2240.40,2241.31,2240.40,2240.87,1611
27/05/2010,17:04:00,2240.44,2241.42,2240.44,2241.42,1310
27/05/2010,17:05:00,2241.90,2244.27,2241.90,2244.27,2236
27/05/2010,17:06:00,2244.62,2245.77,2244.62,2245.77,1489
27/05/2010,17:07:00,2245.99,2246.74,2245.89,2246.14,1832
27/05/2010,17:08:00,2246.76,2246.76,2245.61,2246.08,1798
27/05/2010,17:09:00,2246.00,2246.14,2244.88,2244.88,1406
27/05/2010,17:10:00,2245.12,2247.25,2245.02,2247.12,2137
27/05/2010,17:11:00,2247.81,2248.03,2247.67,2247.71,1299
27/05/2010,17:12:00,2249.35,2250.21,2249.35,2249.48,2298
27/05/2010,17:13:00,2249.60,2249.82,2249.25,2249.25,1555
27/05/2010,17:14:00,2249.24,2249.49,2248.96,2249.41,1236
27/05/2010,17:15:00,2249.28,2249.28,2247.08,2247.08,1399
27/05/2010,17:16:00,2246.98,2248.81,2246.98,2248.48,1589
27/05/2010,17:17:00,2248.52,2248.52,2247.64,2247.93,1703
27/05/2010,17:18:00,2248.30,2250.18,2248.15,2250.18,1568
27/05/2010,17:19:00,2250.43,2250.43,2249.23,2249.77,1795
27/05/2010,17:20:00,2249.46,2249.46,2248.47,2248.47,1399
27/05/2010,17:21:00,2248.97,2249.78,2248.97,2249.63,1341
27/05/2010,17:22:00,2249.74,2249.75,2249.35,2249.35,1015
27/05/2010,17:23:00,2249.33,2249.33,2248.21,2248.21,1366
27/05/2010,17:24:00,2248.54,2251.51,2248.54,2251.51,1701
27/05/2010,17:25:00,2251.17,2254.34,2251.17,2254.34,2404
27/05/2010,17:26:00,2254.27,2254.27,2253.79,2253.98,1887
27/05/2010,17:27:00,2254.05,2254.05,2253.70,2253.70,1626
27/05/2010,17:28:00,2253.37,2254.07,2253.37,2254.07,1119
27/05/2010,17:29:00,2254.09,2255.03,2254.03,2255.03,1539
27/05/2010,17:30:00,2255.97,2255.97,2255.32,2255.39,2102
27/05/2010,17:31:00,2255.21,2256.68,2255.21,2256.68,1619
27/05/2010,17:32:00,2257.08,2259.92,2257.08,2259.92,2751
27/05/2010,17:33:00,2259.41,2259.41,2258.38,2258.38,2355
27/05/2010,17:34:00,2258.40,2259.61,2258.40,2259.30,2178
27/05/2010,17:35:00,2258.83,2259.24,2258.02,2258.02,2050
27/05/2010,17:36:00,2257.38,2257.53,2256.34,2256.34,1602
27/05/2010,17:37:00,2256.07,2256.07,2255.31,2255.31,1571
27/05/2010,17:38:00,2255.27,2255.27,2254.47,2254.63,1370
27/05/2010,17:39:00,2254.58,2254.58,2253.59,2253.78,1502
27/05/2010,17:40:00,2253.66,2254.11,2253.39,2254.11,1808
27/05/2010,17:41:00,2254.15,2254.20,2253.64,2253.64,1163
27/05/2010,17:42:00,2253.75,2254.15,2253.75,2254.12,1109
27/05/2010,17:43:00,2254.24,2254.95,2254.24,2254.95,1136
27/05/2010,17:44:00,2254.98,2255.44,2254.86,2254.86,1051
27/05/2010,17:45:00,2254.73,2254.73,2252.49,2252.49,1607
27/05/2010,17:46:00,2252.20,2252.29,2250.53,2251.04,1774
27/05/2010,17:47:00,2251.12,2251.14,2250.36,2250.36,1103
27/05/2010,17:48:00,2250.28,2250.82,2250.28,2250.82,1151
27/05/2010,17:49:00,2251.55,2251.79,2251.55,2251.79,1228
27/05/2010,17:50:00,2252.06,2252.84,2251.97,2252.68,1201
27/05/2010,17:51:00,2252.45,2252.78,2252.31,2252.52,1137
27/05/2010,17:52:00,2252.46,2254.21,2252.46,2254.21,1109
27/05/2010,17:53:00,2254.22,2254.59,2254.18,2254.59,2030
27/05/2010,17:54:00,2254.07,2255.97,2254.01,2255.97,1471
27/05/2010,17:55:00,2255.90,2255.98,2255.68,2255.72,1127
27/05/2010,17:56:00,2255.95,2256.39,2255.95,2256.17,969
27/05/2010,17:57:00,2255.77,2256.07,2255.63,2256.07,805
27/05/2010,17:58:00,2256.04,2256.04,2254.02,2254.06,1433
27/05/2010,17:59:00,2254.08,2254.45,2253.07,2253.07,932
27/05/2010,18:00:00,2253.06,2253.81,2252.84,2253.81,1182
27/05/2010,18:01:00,2253.80,2254.09,2253.34,2254.09,870
27/05/2010,18:02:00,2254.17,2255.80,2254.17,2255.57,1642
27/05/2010,18:03:00,2255.55,2255.75,2254.96,2254.96,1058
27/05/2010,18:04:00,2254.93,2255.59,2254.71,2255.59,1010
27/05/2010,18:05:00,2255.62,2255.72,2255.20,2255.72,1047
27/05/2010,18:06:00,2255.73,2255.90,2255.09,2255.27,1060
27/05/2010,18:07:00,2255.11,2256.08,2255.11,2255.27,1594
27/05/2010,18:08:00,2253.89,2253.89,2252.73,2253.51,1802
27/05/2010,18:09:00,2253.74,2254.02,2253.71,2254.02,814
27/05/2010,18:10:00,2253.83,2253.89,2253.64,2253.77,949
27/05/2010,18:11:00,2253.92,2254.14,2253.92,2254.02,730
27/05/2010,18:12:00,2253.05,2253.05,2252.58,2252.59,1018
27/05/2010,18:13:00,2252.62,2252.76,2251.41,2251.41,959
27/05/2010,18:14:00,2251.28,2251.83,2251.28,2251.83,1318
27/05/2010,18:15:00,2251.82,2253.72,2251.82,2253.61,1209
27/05/2010,18:16:00,2252.78,2252.78,2251.70,2252.09,1099
27/05/2010,18:17:00,2250.54,2250.70,2249.95,2249.95,1878
27/05/2010,18:18:00,2250.59,2252.12,2250.24,2252.12,1592
27/05/2010,18:19:00,2252.19,2253.11,2251.60,2253.11,1043
27/05/2010,18:20:00,2252.94,2253.37,2252.75,2252.75,1030
27/05/2010,18:21:00,2252.77,2252.77,2252.17,2252.57,910
27/05/2010,18:22:00,2252.44,2253.34,2252.44,2253.16,1099
27/05/2010,18:23:00,2253.38,2253.68,2253.38,2253.67,594
27/05/2010,18:24:00,2254.19,2254.36,2253.83,2254.05,1123
27/05/2010,18:25:00,2254.15,2254.16,2253.63,2253.63,541
27/05/2010,18:26:00,2253.60,2255.67,2253.60,2255.49,1491
27/05/2010,18:27:00,2255.48,2255.48,2254.47,2255.16,1164
27/05/2010,18:28:00,2255.16,2257.06,2255.16,2257.05,1822
27/05/2010,18:29:00,2257.54,2257.65,2256.82,2257.09,1166
27/05/2010,18:30:00,2257.04,2257.45,2257.01,2257.45,861
27/05/2010,18:31:00,2257.56,2257.56,2256.24,2256.24,1167
27/05/2010,18:32:00,2255.69,2255.69,2255.48,2255.51,800
27/05/2010,18:33:00,2255.45,2255.57,2253.44,2253.44,1268
27/05/2010,18:34:00,2252.68,2254.01,2252.68,2254.01,1395
27/05/2010,18:35:00,2253.89,2253.96,2253.80,2253.96,508
27/05/2010,18:36:00,2253.99,2254.44,2253.99,2254.44,967
27/05/2010,18:37:00,2254.57,2255.21,2253.08,2253.24,1668
27/05/2010,18:38:00,2253.24,2253.59,2253.24,2253.42,682
27/05/2010,18:39:00,2253.30,2253.30,2252.34,2252.34,1801
27/05/2010,18:40:00,2251.75,2251.75,2250.71,2251.19,1517
27/05/2010,18:41:00,2251.28,2251.88,2251.28,2251.88,770
27/05/2010,18:42:00,2251.87,2253.10,2251.85,2253.10,1079
27/05/2010,18:43:00,2253.15,2253.15,2252.94,2252.97,719
27/05/2010,18:44:00,2252.83,2252.83,2252.00,2252.68,1262
27/05/2010,18:45:00,2252.71,2253.00,2252.67,2253.00,725
27/05/2010,18:46:00,2252.91,2252.91,2252.31,2252.39,791
27/05/2010,18:47:00,2252.50,2252.84,2252.50,2252.82,648
27/05/2010,18:48:00,2252.82,2252.84,2252.36,2252.41,765
27/05/2010,18:49:00,2252.75,2252.86,2252.61,2252.86,1092
27/05/2010,18:50:00,2252.86,2253.70,2252.79,2253.70,1173
27/05/2010,18:51:00,2253.93,2255.27,2253.93,2255.04,1377
27/05/2010,18:52:00,2255.00,2255.80,2255.00,2255.80,753
27/05/2010,18:53:00,2255.90,2255.90,2255.65,2255.74,761
27/05/2010,18:54:00,2255.72,2255.72,2255.39,2255.43,819
27/05/2010,18:55:00,2255.44,2255.50,2255.16,2255.16,770
27/05/2010,18:56:00,2255.00,2255.00,2253.87,2253.90,1334
27/05/2010,18:57:00,2253.95,2254.99,2253.95,2254.99,1044
27/05/2010,18:58:00,2255.50,2256.29,2255.50,2255.73,1263
27/05/2010,18:59:00,2256.10,2256.40,2256.09,2256.37,678
27/05/2010,19:00:00,2256.45,2256.48,2254.39,2254.39,1313
27/05/2010,19:01:00,2254.34,2254.42,2254.18,2254.20,852
27/05/2010,19:02:00,2253.91,2254.41,2253.60,2254.41,1199
27/05/2010,19:03:00,2254.39,2254.70,2254.39,2254.59,790
27/05/2010,19:04:00,2254.59,2255.30,2254.59,2255.30,1219
27/05/2010,19:05:00,2255.45,2255.75,2255.31,2255.42,1244
27/05/2010,19:06:00,2255.37,2255.37,2254.67,2254.71,1278
27/05/2010,19:07:00,2254.62,2254.88,2254.62,2254.78,1011
27/05/2010,19:08:00,2254.86,2255.26,2254.49,2255.26,682
27/05/2010,19:09:00,2255.26,2255.77,2255.19,2255.77,1182
27/05/2010,19:10:00,2256.67,2256.79,2256.59,2256.59,1172
27/05/2010,19:11:00,2256.65,2256.89,2255.93,2255.93,971
27/05/2010,19:12:00,2255.92,2256.45,2255.83,2256.45,896
27/05/2010,19:13:00,2256.51,2257.41,2256.51,2257.41,944
27/05/2010,19:14:00,2257.55,2258.13,2257.55,2258.13,656
27/05/2010,19:15:00,2258.24,2258.37,2257.76,2257.76,1042
27/05/2010,19:16:00,2257.77,2258.07,2257.72,2257.77,725
27/05/2010,19:17:00,2257.54,2257.54,2256.78,2257.01,999
27/05/2010,19:18:00,2256.85,2257.27,2256.47,2257.09,959
27/05/2010,19:19:00,2257.08,2258.03,2257.08,2258.03,954
27/05/2010,19:20:00,2257.99,2257.99,2256.00,2256.04,1626
27/05/2010,19:21:00,2256.23,2256.25,2256.00,2256.00,635
27/05/2010,19:22:00,2255.90,2256.14,2255.80,2255.87,1034
27/05/2010,19:23:00,2255.60,2256.62,2255.60,2256.46,816
27/05/2010,19:24:00,2256.47,2256.65,2256.27,2256.34,686
27/05/2010,19:25:00,2256.29,2256.83,2255.91,2256.83,970
27/05/2010,19:26:00,2257.08,2258.07,2257.08,2258.07,1280
27/05/2010,19:27:00,2258.77,2258.77,2258.25,2258.29,1182
27/05/2010,19:28:00,2258.24,2258.24,2257.19,2257.26,770
27/05/2010,19:29:00,2257.27,2257.38,2257.25,2257.38,700
27/05/2010,19:30:00,2257.44,2257.55,2257.33,2257.41,651
27/05/2010,19:31:00,2257.41,2257.87,2257.41,2257.87,514
27/05/2010,19:32:00,2257.87,2258.00,2257.27,2257.27,660
27/05/2010,19:33:00,2257.14,2257.14,2256.33,2256.74,1666
27/05/2010,19:34:00,2256.76,2256.76,2256.01,2256.35,809
27/05/2010,19:35:00,2256.21,2256.77,2256.21,2256.73,822
27/05/2010,19:36:00,2256.90,2256.90,2256.38,2256.38,662
27/05/2010,19:37:00,2256.29,2256.33,2256.28,2256.33,494
27/05/2010,19:38:00,2256.53,2256.63,2256.51,2256.59,743
27/05/2010,19:39:00,2256.62,2257.41,2256.55,2257.41,1132
27/05/2010,19:40:00,2257.17,2257.64,2257.17,2257.47,1171
27/05/2010,19:41:00,2257.57,2257.63,2256.66,2256.66,977
27/05/2010,19:42:00,2256.29,2256.29,2255.59,2255.59,620
27/05/2010,19:43:00,2255.57,2255.57,2255.07,2255.48,927
27/05/2010,19:44:00,2255.44,2255.62,2255.18,2255.18,873
27/05/2010,19:45:00,2255.03,2255.50,2255.03,2255.50,772
27/05/2010,19:46:00,2255.51,2255.82,2255.51,2255.67,770
27/05/2010,19:47:00,2255.71,2256.16,2255.71,2256.15,635
27/05/2010,19:48:00,2256.12,2256.26,2256.08,2256.19,681
27/05/2010,19:49:00,2256.25,2256.93,2256.25,2256.31,1115
27/05/2010,19:50:00,2256.35,2256.38,2254.83,2254.83,1153
27/05/2010,19:51:00,2255.03,2255.03,2254.80,2254.80,663
27/05/2010,19:52:00,2254.77,2254.77,2254.47,2254.49,600
27/05/2010,19:53:00,2254.57,2254.86,2254.44,2254.86,535
27/05/2010,19:54:00,2254.97,2255.56,2254.97,2255.21,1046
27/05/2010,19:55:00,2255.18,2255.90,2255.18,2255.90,751
27/05/2010,19:56:00,2256.01,2256.77,2256.01,2256.65,1137
27/05/2010,19:57:00,2256.68,2257.33,2256.68,2256.91,1585
27/05/2010,19:58:00,2257.01,2257.01,2256.51,2256.51,743
27/05/2010,19:59:00,2256.54,2256.54,2256.09,2256.09,616
27/05/2010,20:00:00,2256.05,2256.05,2254.96,2254.96,1119
27/05/2010,20:01:00,2254.44,2255.36,2254.31,2255.36,1825
27/05/2010,20:02:00,2255.21,2255.21,2254.80,2254.80,712
27/05/2010,20:03:00,2254.77,2255.51,2254.71,2255.51,858
27/05/2010,20:04:00,2254.92,2255.12,2254.92,2255.08,1606
27/05/2010,20:05:00,2255.05,2255.05,2254.42,2254.42,812
27/05/2010,20:06:00,2254.38,2254.38,2251.86,2251.86,1540
27/05/2010,20:07:00,2252.07,2252.78,2252.07,2252.35,1110
27/05/2010,20:08:00,2252.61,2252.61,2252.19,2252.55,1079
27/05/2010,20:09:00,2252.46,2253.96,2252.40,2253.45,1401
27/05/2010,20:10:00,2252.86,2252.95,2252.46,2252.51,849
27/05/2010,20:11:00,2252.47,2253.84,2252.47,2253.57,1341
27/05/2010,20:12:00,2253.00,2253.00,2252.83,2252.91,658
27/05/2010,20:13:00,2253.21,2253.55,2253.21,2253.50,729
27/05/2010,20:14:00,2253.51,2253.63,2253.49,2253.52,507
27/05/2010,20:15:00,2254.51,2256.53,2254.51,2256.53,1975
27/05/2010,20:16:00,2256.65,2257.11,2256.65,2257.11,703
27/05/2010,20:17:00,2257.26,2257.47,2257.26,2257.45,897
27/05/2010,20:18:00,2257.47,2257.48,2257.14,2257.14,572
27/05/2010,20:19:00,2257.13,2257.39,2257.06,2257.39,588
27/05/2010,20:20:00,2257.53,2258.82,2257.46,2258.82,1740
27/05/2010,20:21:00,2258.88,2258.98,2258.81,2258.89,923
27/05/2010,20:22:00,2258.84,2258.84,2258.59,2258.59,689
27/05/2010,20:23:00,2258.72,2259.54,2258.72,2259.51,1294
27/05/2010,20:24:00,2259.46,2259.47,2258.39,2258.39,863
27/05/2010,20:25:00,2258.62,2258.85,2258.58,2258.85,853
27/05/2010,20:26:00,2258.96,2259.08,2258.87,2259.08,773
27/05/2010,20:27:00,2259.09,2259.17,2259.02,2259.17,563
27/05/2010,20:28:00,2259.69,2259.69,2259.53,2259.53,770
27/05/2010,20:29:00,2259.17,2259.17,2259.17,2259.17,529
27/05/2010,20:30:00,2258.84,2258.84,2258.39,2258.39,947
27/05/2010,20:31:00,2258.22,2258.22,2258.22,2258.22,438
27/05/2010,20:32:00,2258.72,2258.81,2258.72,2258.81,877
27/05/2010,20:33:00,2258.61,2258.61,2258.37,2258.37,958
27/05/2010,20:34:00,2258.45,2258.45,2258.45,2258.45,406
27/05/2010,20:35:00,2259.16,2259.37,2259.16,2259.37,1413
27/05/2010,20:36:00,2262.52,2262.52,2262.36,2262.36,3350
27/05/2010,20:37:00,2262.33,2262.33,2262.33,2262.33,337
27/05/2010,20:38:00,2262.41,2262.51,2262.41,2262.51,968
27/05/2010,20:39:00,2261.85,2262.09,2261.85,2262.09,1137
27/05/2010,20:40:00,2262.08,2262.11,2262.08,2262.11,679
27/05/2010,20:41:00,2262.47,2262.47,2262.47,2262.47,458
27/05/2010,20:42:00,2262.66,2262.66,2261.98,2261.98,966
27/05/2010,20:43:00,2260.49,2260.49,2259.89,2259.89,1429
27/05/2010,20:44:00,2259.98,2259.98,2259.98,2259.98,415
27/05/2010,20:45:00,2259.65,2259.65,2259.65,2259.65,676
27/05/2010,20:46:00,2259.55,2259.58,2258.28,2258.28,1114
27/05/2010,20:47:00,2258.77,2258.86,2258.77,2258.86,742
27/05/2010,20:48:00,2258.74,2258.99,2258.74,2258.99,970
27/05/2010,20:49:00,2258.95,2259.31,2258.94,2259.31,871
27/05/2010,20:50:00,2259.25,2259.25,2258.48,2258.48,960
27/05/2010,20:51:00,2258.48,2259.52,2258.48,2259.52,1116
27/05/2010,20:52:00,2259.53,2259.66,2259.53,2259.65,566
27/05/2010,20:53:00,2259.64,2259.74,2259.54,2259.74,918
27/05/2010,20:54:00,2259.17,2259.17,2258.61,2258.61,1048
27/05/2010,20:55:00,2258.57,2258.57,2258.23,2258.23,566
27/05/2010,20:56:00,2258.18,2258.74,2258.18,2258.74,651
27/05/2010,20:57:00,2258.82,2259.87,2258.82,2259.24,1619
27/05/2010,20:58:00,2258.68,2258.78,2258.63,2258.73,860
27/05/2010,20:59:00,2258.88,2258.88,2258.58,2258.61,686
27/05/2010,21:00:00,2258.83,2259.40,2258.82,2259.40,931
27/05/2010,21:01:00,2259.42,2259.54,2259.25,2259.25,628
27/05/2010,21:02:00,2259.23,2259.24,2258.37,2258.37,1029
27/05/2010,21:03:00,2258.12,2258.23,2258.12,2258.23,738
27/05/2010,21:04:00,2258.21,2258.21,2258.14,2258.14,509
27/05/2010,21:05:00,2259.08,2259.52,2259.08,2259.52,1132
27/05/2010,21:06:00,2259.57,2260.94,2259.57,2260.94,1912
27/05/2010,21:07:00,2261.02,2261.02,2260.78,2260.87,788
27/05/2010,21:08:00,2260.87,2261.23,2260.83,2261.23,844
27/05/2010,21:09:00,2261.26,2262.63,2261.26,2262.32,1913
27/05/2010,21:10:00,2262.15,2262.55,2262.15,2262.53,1066
27/05/2010,21:11:00,2262.62,2264.68,2262.62,2264.68,2268
27/05/2010,21:12:00,2264.69,2264.78,2264.12,2264.15,1223
27/05/2010,21:13:00,2264.69,2264.73,2264.67,2264.69,1306
27/05/2010,21:14:00,2264.86,2264.91,2264.58,2264.58,1128
27/05/2010,21:15:00,2264.49,2264.49,2263.52,2263.52,758
27/05/2010,21:16:00,2263.35,2263.37,2263.28,2263.28,1046
27/05/2010,21:17:00,2263.32,2263.46,2263.26,2263.46,713
27/05/2010,21:18:00,2263.69,2264.38,2263.69,2264.38,909
27/05/2010,21:19:00,2264.42,2264.79,2264.42,2264.78,1711
27/05/2010,21:20:00,2264.81,2264.82,2264.66,2264.76,850
27/05/2010,21:21:00,2264.69,2265.43,2264.69,2265.43,1337
27/05/2010,21:22:00,2265.25,2266.22,2265.25,2266.21,2088
27/05/2010,21:23:00,2266.28,2267.04,2266.28,2266.74,1677
27/05/2010,21:24:00,2266.76,2266.80,2266.63,2266.72,946
27/05/2010,21:25:00,2266.71,2266.71,2265.81,2265.81,1297
27/05/2010,21:26:00,2265.71,2265.74,2265.60,2265.65,916
27/05/2010,21:27:00,2265.71,2265.89,2265.71,2265.81,626
27/05/2010,21:28:00,2265.84,2265.89,2265.13,2265.13,1064
27/05/2010,21:29:00,2265.24,2265.28,2265.18,2265.28,969
27/05/2010,21:30:00,2265.42,2266.02,2265.39,2266.02,1134
27/05/2010,21:31:00,2266.10,2266.48,2266.10,2266.48,891
27/05/2010,21:32:00,2266.21,2266.37,2266.20,2266.20,911
27/05/2010,21:33:00,2266.23,2266.23,2264.87,2265.11,1578
27/05/2010,21:34:00,2265.14,2265.64,2265.14,2265.59,792
27/05/2010,21:35:00,2265.57,2265.73,2265.41,2265.73,813
27/05/2010,21:36:00,2265.69,2265.99,2265.52,2265.99,856
27/05/2010,21:37:00,2265.97,2266.44,2265.97,2266.44,887
27/05/2010,21:38:00,2266.57,2266.72,2266.56,2266.72,958
27/05/2010,21:39:00,2266.52,2266.52,2266.11,2266.28,1233
27/05/2010,21:40:00,2266.36,2266.55,2266.36,2266.52,721
27/05/2010,21:41:00,2266.51,2267.10,2266.44,2267.10,956
27/05/2010,21:42:00,2267.42,2267.60,2267.42,2267.60,1008
27/05/2010,21:43:00,2267.61,2267.61,2267.08,2267.20,1126
27/05/2010,21:44:00,2267.51,2267.54,2266.34,2266.34,1111
27/05/2010,21:45:00,2266.36,2266.37,2265.74,2265.74,772
27/05/2010,21:46:00,2265.66,2265.66,2264.33,2264.33,1453
27/05/2010,21:47:00,2264.33,2264.40,2264.26,2264.40,910
27/05/2010,21:48:00,2265.08,2265.36,2265.08,2265.26,1461
27/05/2010,21:49:00,2265.28,2265.75,2265.10,2265.75,1144
27/05/2010,21:50:00,2265.74,2265.88,2265.61,2265.88,1017
27/05/2010,21:51:00,2265.62,2265.62,2264.85,2264.85,1220
27/05/2010,21:52:00,2264.83,2264.83,2264.60,2264.63,663
27/05/2010,21:53:00,2264.64,2264.64,2263.83,2263.83,842
27/05/2010,21:54:00,2263.80,2263.80,2262.12,2262.40,1885
27/05/2010,21:55:00,2262.43,2263.28,2262.43,2263.28,1388
27/05/2010,21:56:00,2263.31,2264.05,2263.28,2263.94,1031
27/05/2010,21:57:00,2263.96,2264.36,2263.73,2264.36,876
27/05/2010,21:58:00,2264.31,2264.45,2264.18,2264.45,945
27/05/2010,21:59:00,2264.44,2264.44,2263.88,2263.94,776
27/05/2010,22:00:00,2263.59,2263.62,2263.48,2263.62,1008
27/05/2010,22:01:00,2263.61,2264.21,2263.60,2264.21,1181
27/05/2010,22:02:00,2264.33,2264.53,2264.16,2264.16,1130
27/05/2010,22:03:00,2264.13,2264.35,2264.04,2264.35,1031
27/05/2010,22:04:00,2264.49,2265.24,2264.49,2265.24,971
27/05/2010,22:05:00,2265.04,2265.14,2264.94,2265.02,1258
27/05/2010,22:06:00,2265.19,2265.20,2265.13,2265.14,767
27/05/2010,22:07:00,2265.16,2265.24,2264.85,2264.85,887
27/05/2010,22:08:00,2264.76,2264.87,2264.76,2264.82,941
27/05/2010,22:09:00,2264.81,2264.93,2264.49,2264.93,1058
27/05/2010,22:10:00,2264.88,2264.88,2264.71,2264.72,986
27/05/2010,22:11:00,2264.84,2264.84,2264.22,2264.59,1306
27/05/2010,22:12:00,2264.58,2264.97,2264.45,2264.97,1397
27/05/2010,22:13:00,2265.57,2267.16,2265.57,2267.16,1859
27/05/2010,22:14:00,2267.25,2267.99,2267.25,2267.99,1307
27/05/2010,22:15:00,2267.59,2267.72,2267.47,2267.72,1233
27/05/2010,22:16:00,2267.63,2269.62,2267.63,2269.62,2174
27/05/2010,22:17:00,2269.52,2269.52,2267.63,2267.63,2291
27/05/2010,22:18:00,2267.55,2267.61,2267.46,2267.46,710
27/05/2010,22:19:00,2266.80,2266.80,2266.47,2266.75,1400
27/05/2010,22:20:00,2266.68,2266.91,2266.61,2266.76,928
27/05/2010,22:21:00,2266.67,2266.67,2266.07,2266.22,1387
27/05/2010,22:22:00,2266.34,2266.34,2264.34,2264.34,1850
27/05/2010,22:23:00,2264.15,2264.42,2263.90,2264.39,1379
27/05/2010,22:24:00,2264.44,2264.70,2264.33,2264.70,1275
27/05/2010,22:25:00,2264.76,2264.80,2264.11,2264.11,1496
27/05/2010,22:26:00,2264.08,2264.09,2261.78,2261.78,1956
27/05/2010,22:27:00,2261.83,2263.35,2261.81,2263.35,2243
27/05/2010,22:28:00,2263.60,2263.76,2263.36,2263.36,1099
27/05/2010,22:29:00,2263.18,2263.77,2263.18,2263.71,1259
27/05/2010,22:30:00,2263.75,2264.02,2263.74,2263.91,1337
27/05/2010,22:31:00,2263.83,2264.48,2263.79,2264.48,1637
27/05/2010,22:32:00,2265.12,2265.76,2265.12,2265.68,2007
27/05/2010,22:33:00,2265.68,2265.68,2265.04,2265.10,1545
27/05/2010,22:34:00,2265.10,2265.10,2263.95,2263.95,1889
27/05/2010,22:35:00,2265.35,2266.07,2265.35,2266.03,2325
27/05/2010,22:36:00,2266.03,2266.77,2265.70,2266.77,1825
27/05/2010,22:37:00,2266.90,2267.13,2266.70,2266.70,1490
27/05/2010,22:38:00,2266.71,2266.71,2265.07,2265.07,2454
27/05/2010,22:39:00,2265.02,2266.40,2265.02,2266.40,1929
27/05/2010,22:40:00,2266.53,2266.53,2265.61,2265.83,1862
27/05/2010,22:41:00,2265.97,2266.45,2265.50,2265.55,2518
27/05/2010,22:42:00,2265.65,2266.84,2265.65,2266.84,2355
27/05/2010,22:43:00,2266.88,2268.21,2266.88,2268.21,2833
27/05/2010,22:44:00,2268.47,2269.56,2268.47,2269.56,2953
27/05/2010,22:45:00,2269.17,2269.17,2267.11,2267.88,3390
27/05/2010,22:46:00,2267.95,2268.27,2267.89,2268.27,2122
27/05/2010,22:47:00,2268.65,2268.81,2268.60,2268.64,2340
27/05/2010,22:48:00,2268.69,2268.80,2268.58,2268.61,2313
27/05/2010,22:49:00,2268.49,2268.90,2268.48,2268.90,2193
27/05/2010,22:50:00,2269.06,2269.60,2268.93,2269.60,6856
27/05/2010,22:51:00,2269.77,2270.62,2269.77,2270.62,3752
27/05/2010,22:52:00,2270.46,2270.61,2270.40,2270.61,3157
27/05/2010,22:53:00,2271.00,2271.43,2271.00,2271.43,4021
27/05/2010,22:54:00,2271.82,2273.43,2271.82,2273.11,5822
27/05/2010,22:55:00,2273.12,2273.15,2272.97,2272.97,4393
27/05/2010,22:56:00,2273.18,2274.54,2273.18,2274.54,5605
27/05/2010,22:57:00,2274.72,2276.43,2274.72,2276.43,6612
27/05/2010,22:58:00,2276.33,2276.98,2276.33,2276.98,8843
27/05/2010,22:59:00,2277.80,2278.24,2277.80,2278.15,17737
27/05/2010,23:00:00,2278.02,2278.02,2277.68,2277.68,58184
28/05/2010,16:31:00,2274.26,2276.00,2274.26,2275.59,21803
28/05/2010,16:32:00,2275.56,2275.56,2272.42,2272.42,2560
28/05/2010,16:33:00,2272.35,2272.35,2270.69,2271.17,2102
28/05/2010,16:34:00,2271.63,2271.67,2270.79,2270.79,1758
28/05/2010,16:35:00,2271.18,2271.18,2269.00,2269.04,2867
28/05/2010,16:36:00,2268.51,2268.66,2267.65,2267.65,2316
28/05/2010,16:37:00,2267.69,2267.69,2265.47,2265.47,2164
28/05/2010,16:38:00,2265.70,2266.89,2265.70,2266.67,2500
28/05/2010,16:39:00,2267.12,2268.60,2267.12,2268.48,1962
28/05/2010,16:40:00,2267.61,2267.61,2266.88,2267.38,2030
28/05/2010,16:41:00,2267.35,2267.75,2267.03,2267.75,1326
28/05/2010,16:42:00,2265.63,2265.64,2264.71,2264.84,2631
28/05/2010,16:43:00,2264.98,2264.98,2262.65,2262.65,2112
28/05/2010,16:44:00,2263.01,2263.01,2260.59,2260.59,1948
28/05/2010,16:45:00,2260.34,2261.98,2260.34,2261.98,1893
28/05/2010,16:46:00,2262.04,2263.78,2262.04,2263.78,1601
28/05/2010,16:47:00,2263.33,2263.33,2261.31,2261.31,1837
28/05/2010,16:48:00,2260.49,2262.85,2260.49,2262.72,1914
28/05/2010,16:49:00,2262.88,2267.04,2262.88,2266.99,2158
28/05/2010,16:50:00,2266.81,2266.81,2265.32,2265.32,1512
28/05/2010,16:51:00,2265.87,2266.34,2265.74,2266.34,1242
28/05/2010,16:52:00,2265.12,2265.12,2264.06,2264.43,2063
28/05/2010,16:53:00,2264.37,2264.91,2264.33,2264.70,1024
28/05/2010,16:54:00,2263.79,2264.77,2263.79,2264.47,1826
28/05/2010,16:55:00,2264.49,2266.63,2264.49,2266.63,1655
28/05/2010,16:56:00,2266.86,2266.86,2263.20,2263.20,2330
28/05/2010,16:57:00,2263.62,2266.86,2263.62,2266.86,1742
28/05/2010,16:58:00,2267.63,2268.28,2267.22,2267.22,1840
28/05/2010,16:59:00,2267.24,2269.22,2267.04,2269.22,1688
28/05/2010,17:00:00,2270.08,2271.60,2270.02,2271.60,2236
28/05/2010,17:01:00,2271.58,2271.96,2271.43,2271.96,1278
28/05/2010,17:02:00,2271.34,2271.88,2270.69,2270.69,1869
28/05/2010,17:03:00,2270.79,2270.79,2269.77,2270.56,1422
28/05/2010,17:04:00,2270.55,2270.80,2270.08,2270.80,1838
28/05/2010,17:05:00,2271.45,2272.18,2271.11,2272.18,1870
28/05/2010,17:06:00,2272.57,2274.64,2272.57,2274.64,1406
28/05/2010,17:07:00,2274.30,2274.78,2273.67,2273.78,1919
28/05/2010,17:08:00,2274.64,2275.81,2274.64,2275.50,1672
28/05/2010,17:09:00,2275.74,2275.82,2275.25,2275.25,1317
28/05/2010,17:10:00,2275.18,2275.89,2274.28,2275.89,1668
28/05/2010,17:11:00,2276.62,2277.02,2275.78,2275.78,1766
28/05/2010,17:12:00,2275.56,2276.10,2274.28,2274.28,2092
28/05/2010,17:13:00,2273.97,2275.10,2273.93,2274.30,1461
28/05/2010,17:14:00,2274.32,2274.46,2273.70,2273.90,919
28/05/2010,17:15:00,2274.90,2276.30,2274.90,2276.29,1263
28/05/2010,17:16:00,2276.09,2276.17,2275.78,2276.17,1255
28/05/2010,17:17:00,2276.08,2276.24,2275.77,2275.88,934
28/05/2010,17:18:00,2275.90,2276.03,2275.45,2275.56,1146
28/05/2010,17:19:00,2275.69,2275.69,2275.11,2275.16,1191
28/05/2010,17:20:00,2275.35,2276.48,2275.28,2276.25,1148
28/05/2010,17:21:00,2275.91,2275.91,2274.20,2274.31,1380
28/05/2010,17:22:00,2273.67,2273.67,2272.53,2272.53,2061
28/05/2010,17:23:00,2272.18,2272.54,2271.95,2272.44,1073
28/05/2010,17:24:00,2272.47,2272.55,2271.67,2271.67,1075
28/05/2010,17:25:00,2271.56,2271.96,2271.56,2271.96,801
28/05/2010,17:26:00,2272.52,2272.75,2272.09,2272.72,1120
28/05/2010,17:27:00,2272.74,2272.74,2271.35,2271.35,986
28/05/2010,17:28:00,2271.30,2272.44,2271.30,2271.93,1524
28/05/2010,17:29:00,2271.93,2272.04,2271.26,2272.04,1196
28/05/2010,17:30:00,2271.50,2271.64,2270.85,2270.88,1062
28/05/2010,17:31:00,2271.26,2272.21,2271.26,2272.21,715
28/05/2010,17:32:00,2272.39,2273.06,2272.39,2273.06,764
28/05/2010,17:33:00,2273.07,2273.37,2273.07,2273.15,1434
28/05/2010,17:34:00,2273.33,2275.01,2273.33,2275.01,1244
28/05/2010,17:35:00,2275.11,2275.34,2274.81,2275.34,1265
28/05/2010,17:36:00,2275.57,2276.11,2275.32,2275.37,1938
28/05/2010,17:37:00,2275.40,2275.40,2274.14,2274.54,1134
28/05/2010,17:38:00,2274.34,2275.10,2274.34,2274.63,971
28/05/2010,17:39:00,2274.67,2274.78,2271.97,2271.97,1738
28/05/2010,17:40:00,2272.15,2272.22,2271.27,2271.27,1358
28/05/2010,17:41:00,2270.91,2271.44,2270.91,2271.16,1443
28/05/2010,17:42:00,2271.21,2271.21,2270.00,2270.00,1112
28/05/2010,17:43:00,2269.12,2269.12,2268.22,2268.22,1944
28/05/2010,17:44:00,2267.99,2268.23,2267.75,2267.87,1945
28/05/2010,17:45:00,2268.31,2268.84,2268.31,2268.84,1367
28/05/2010,17:46:00,2269.25,2269.30,2268.61,2268.70,741
28/05/2010,17:47:00,2268.70,2269.04,2268.70,2269.04,697
28/05/2010,17:48:00,2268.10,2268.10,2264.37,2264.37,2410
28/05/2010,17:49:00,2264.15,2264.15,2260.89,2260.89,2378
28/05/2010,17:50:00,2261.28,2263.52,2261.28,2263.52,1717
28/05/2010,17:51:00,2263.54,2263.80,2261.40,2261.40,1696
28/05/2010,17:52:00,2261.11,2263.15,2261.11,2263.15,1876
28/05/2010,17:53:00,2263.16,2263.16,2261.82,2261.94,921
28/05/2010,17:54:00,2262.02,2262.02,2260.70,2261.09,1452
28/05/2010,17:55:00,2261.31,2262.59,2261.13,2262.59,1377
28/05/2010,17:56:00,2262.49,2263.72,2262.49,2263.72,1129
28/05/2010,17:57:00,2263.27,2263.68,2263.27,2263.68,803
28/05/2010,17:58:00,2263.72,2264.05,2263.31,2263.79,868
28/05/2010,17:59:00,2263.72,2263.82,2263.31,2263.63,979
28/05/2010,18:00:00,2263.71,2264.15,2263.71,2264.15,760
28/05/2010,18:01:00,2264.40,2265.64,2264.40,2265.64,1130
28/05/2010,18:02:00,2265.61,2265.61,2263.68,2263.85,1346
28/05/2010,18:03:00,2263.59,2263.59,2262.43,2262.43,937
28/05/2010,18:04:00,2262.96,2263.17,2262.92,2263.17,789
28/05/2010,18:05:00,2262.95,2262.95,2261.50,2261.66,1271
28/05/2010,18:06:00,2261.52,2261.52,2259.85,2259.85,1561
28/05/2010,18:07:00,2260.35,2262.11,2260.35,2262.11,1412
28/05/2010,18:08:00,2262.17,2262.77,2262.17,2262.77,773
28/05/2010,18:09:00,2262.21,2262.29,2262.13,2262.13,938
28/05/2010,18:10:00,2262.25,2264.00,2262.25,2264.00,1089
28/05/2010,18:11:00,2264.04,2264.04,2262.79,2262.79,854
28/05/2010,18:12:00,2262.78,2262.78,2260.26,2260.26,1682
28/05/2010,18:13:00,2260.13,2260.32,2259.90,2259.90,1014
28/05/2010,18:14:00,2259.87,2259.87,2257.08,2257.22,2068
28/05/2010,18:15:00,2257.18,2257.85,2256.95,2257.85,1391
28/05/2010,18:16:00,2258.01,2258.01,2255.92,2255.92,1422
28/05/2010,18:17:00,2255.89,2256.51,2255.89,2256.15,1217
28/05/2010,18:18:00,2255.64,2256.04,2255.16,2255.16,1308
28/05/2010,18:19:00,2255.27,2255.27,2254.63,2255.07,1419
28/05/2010,18:20:00,2254.96,2255.22,2254.60,2255.21,1175
28/05/2010,18:21:00,2255.31,2255.60,2255.25,2255.60,861
28/05/2010,18:22:00,2255.55,2255.55,2254.67,2254.81,1000
28/05/2010,18:23:00,2254.54,2254.54,2253.65,2253.65,1060
28/05/2010,18:24:00,2253.66,2254.61,2253.66,2254.61,1285
28/05/2010,18:25:00,2254.78,2255.01,2254.60,2254.60,1004
28/05/2010,18:26:00,2254.60,2255.41,2254.60,2255.41,818
28/05/2010,18:27:00,2255.62,2256.68,2255.62,2256.68,1307
28/05/2010,18:28:00,2256.63,2256.82,2256.55,2256.80,923
28/05/2010,18:29:00,2256.95,2257.83,2256.95,2257.83,1037
28/05/2010,18:30:00,2257.71,2257.95,2257.60,2257.66,1034
28/05/2010,18:31:00,2257.69,2257.81,2257.02,2257.02,829
28/05/2010,18:32:00,2256.84,2256.91,2256.72,2256.72,652
28/05/2010,18:33:00,2256.70,2256.76,2256.61,2256.61,773
28/05/2010,18:34:00,2256.52,2256.71,2256.38,2256.38,616
28/05/2010,18:35:00,2256.33,2256.44,2256.22,2256.44,619
28/05/2010,18:36:00,2256.47,2256.79,2256.47,2256.79,615
28/05/2010,18:37:00,2256.96,2257.52,2256.96,2257.52,743
28/05/2010,18:38:00,2257.60,2257.67,2256.08,2256.08,1135
28/05/2010,18:39:00,2255.98,2256.36,2255.98,2256.36,754
28/05/2010,18:40:00,2256.17,2257.65,2256.03,2257.65,1245
28/05/2010,18:41:00,2258.21,2258.38,2258.21,2258.24,899
28/05/2010,18:42:00,2258.18,2261.11,2258.16,2261.11,1554
28/05/2010,18:43:00,2261.15,2261.24,2261.07,2261.18,749
28/05/2010,18:44:00,2261.11,2261.29,2261.11,2261.29,420
28/05/2010,18:45:00,2261.33,2261.33,2260.90,2260.96,607
28/05/2010,18:46:00,2260.97,2261.47,2260.97,2261.47,625
28/05/2010,18:47:00,2261.45,2261.54,2261.17,2261.17,571
28/05/2010,18:48:00,2261.13,2261.17,2260.71,2260.71,502
28/05/2010,18:49:00,2260.60,2263.21,2260.60,2263.01,1476
28/05/2010,18:50:00,2262.60,2263.25,2262.35,2263.16,1255
28/05/2010,18:51:00,2263.30,2263.30,2262.53,2262.53,982
28/05/2010,18:52:00,2261.74,2261.95,2261.64,2261.82,1100
28/05/2010,18:53:00,2261.89,2261.94,2261.84,2261.94,554
28/05/2010,18:54:00,2261.91,2262.00,2261.45,2261.45,475
28/05/2010,18:55:00,2261.62,2261.62,2259.93,2259.93,1118
28/05/2010,18:56:00,2259.73,2259.86,2259.68,2259.85,604
28/05/2010,18:57:00,2259.78,2259.88,2259.57,2259.57,525
28/05/2010,18:58:00,2259.49,2260.91,2259.45,2260.91,987
28/05/2010,18:59:00,2260.90,2260.92,2260.66,2260.91,610
28/05/2010,19:00:00,2261.22,2262.92,2260.96,2262.92,1383
28/05/2010,19:01:00,2262.86,2263.04,2262.29,2262.29,956
28/05/2010,19:02:00,2262.24,2262.24,2260.98,2260.98,776
28/05/2010,19:03:00,2260.97,2260.97,2259.70,2259.72,847
28/05/2010,19:04:00,2260.72,2260.78,2259.93,2259.93,863
28/05/2010,19:05:00,2259.98,2259.98,2259.67,2259.94,454
28/05/2010,19:06:00,2259.91,2260.57,2259.61,2260.41,1039
28/05/2010,19:07:00,2260.41,2260.79,2260.34,2260.79,461
28/05/2010,19:08:00,2260.51,2260.61,2260.37,2260.48,554
28/05/2010,19:09:00,2260.43,2260.77,2260.13,2260.77,922
28/05/2010,19:10:00,2261.39,2262.11,2261.39,2262.11,640
28/05/2010,19:11:00,2262.17,2262.91,2262.17,2262.88,587
28/05/2010,19:12:00,2262.94,2263.17,2262.71,2262.71,635
28/05/2010,19:13:00,2263.02,2263.82,2263.02,2263.82,535
28/05/2010,19:14:00,2263.77,2263.78,2263.36,2263.36,397
28/05/2010,19:15:00,2262.67,2263.11,2262.45,2263.11,918
28/05/2010,19:16:00,2263.17,2263.18,2262.05,2262.28,575
28/05/2010,19:17:00,2262.10,2263.44,2262.10,2263.33,839
28/05/2010,19:18:00,2263.32,2263.33,2262.79,2262.79,513
28/05/2010,19:19:00,2263.01,2264.00,2263.01,2264.00,765
28/05/2010,19:20:00,2264.06,2265.19,2264.06,2265.19,732
28/05/2010,19:21:00,2265.12,2265.27,2265.07,2265.19,525
28/05/2010,19:22:00,2265.20,2265.89,2265.20,2265.89,521
28/05/2010,19:23:00,2265.76,2266.36,2265.76,2266.34,547
28/05/2010,19:24:00,2266.33,2266.41,2266.30,2266.37,386
28/05/2010,19:25:00,2266.41,2266.57,2266.41,2266.47,459
28/05/2010,19:26:00,2266.50,2266.69,2266.23,2266.69,621
28/05/2010,19:27:00,2266.64,2266.64,2266.36,2266.36,503
28/05/2010,19:28:00,2266.41,2266.43,2266.37,2266.38,332
28/05/2010,19:29:00,2266.42,2266.45,2266.29,2266.29,408
28/05/2010,19:30:00,2266.30,2266.33,2266.14,2266.18,485
28/05/2010,19:31:00,2266.25,2266.36,2266.24,2266.33,497
28/05/2010,19:32:00,2266.37,2266.77,2266.35,2266.77,508
28/05/2010,19:33:00,2266.86,2267.21,2266.86,2267.00,743
28/05/2010,19:34:00,2266.78,2266.84,2266.31,2266.31,754
28/05/2010,19:35:00,2266.49,2266.49,2263.43,2263.43,1666
28/05/2010,19:36:00,2263.36,2263.36,2263.04,2263.04,594
28/05/2010,19:37:00,2263.08,2263.21,2255.82,2256.31,4098
28/05/2010,19:38:00,2257.40,2257.40,2253.52,2253.73,3023
28/05/2010,19:39:00,2253.05,2253.05,2248.54,2248.54,4356
28/05/2010,19:40:00,2247.25,2252.64,2247.25,2252.64,4276
28/05/2010,19:41:00,2254.18,2254.82,2251.14,2251.57,2996
28/05/2010,19:42:00,2253.71,2253.71,2253.21,2253.21,2359
28/05/2010,19:43:00,2252.20,2252.20,2249.54,2250.64,1829
28/05/2010,19:44:00,2250.83,2250.83,2248.25,2248.25,2055
28/05/2010,19:45:00,2246.51,2246.51,2245.18,2245.18,2594
28/05/2010,19:46:00,2244.71,2247.37,2244.71,2247.37,2667
28/05/2010,19:47:00,2247.21,2247.21,2244.01,2244.01,2530
28/05/2010,19:48:00,2245.33,2248.22,2245.33,2248.22,1697
28/05/2010,19:49:00,2248.39,2248.97,2247.77,2248.71,2563
28/05/2010,19:50:00,2248.73,2249.20,2248.63,2248.96,1211
28/05/2010,19:51:00,2249.81,2249.81,2248.77,2249.73,1672
28/05/2010,19:52:00,2249.86,2252.10,2249.86,2252.10,812
28/05/2010,19:53:00,2252.00,2252.50,2251.63,2252.50,762
28/05/2010,19:54:00,2252.85,2253.21,2251.60,2253.21,1788
28/05/2010,19:55:00,2252.63,2252.98,2252.63,2252.98,822
28/05/2010,19:56:00,2252.67,2252.97,2252.37,2252.53,637
28/05/2010,19:57:00,2252.25,2252.93,2252.14,2252.93,693
28/05/2010,19:58:00,2253.40,2253.40,2252.93,2252.96,700
28/05/2010,19:59:00,2252.86,2252.86,2250.24,2251.28,1455
28/05/2010,20:00:00,2251.43,2253.12,2251.43,2253.12,819
28/05/2010,20:01:00,2253.12,2254.74,2253.12,2254.74,798
28/05/2010,20:02:00,2255.14,2255.14,2253.80,2253.80,979
28/05/2010,20:03:00,2253.92,2254.83,2253.92,2254.83,605
28/05/2010,20:04:00,2254.70,2254.70,2254.04,2254.08,465
28/05/2010,20:05:00,2254.02,2254.02,2253.56,2253.67,549
28/05/2010,20:06:00,2253.72,2253.85,2251.43,2251.43,1164
28/05/2010,20:07:00,2251.50,2251.50,2250.84,2250.84,486
28/05/2010,20:08:00,2250.75,2250.75,2249.81,2250.07,734
28/05/2010,20:09:00,2250.77,2250.91,2250.59,2250.87,811
28/05/2010,20:10:00,2250.84,2250.84,2249.97,2250.41,723
28/05/2010,20:11:00,2250.58,2251.27,2250.58,2251.27,675
28/05/2010,20:12:00,2251.67,2252.82,2251.67,2252.47,1047
28/05/2010,20:13:00,2252.36,2252.36,2251.53,2251.60,630
28/05/2010,20:14:00,2251.69,2251.80,2251.23,2251.75,828
28/05/2010,20:15:00,2251.60,2251.62,2251.42,2251.42,278
28/05/2010,20:16:00,2250.27,2252.27,2250.11,2252.21,1211
28/05/2010,20:17:00,2252.58,2253.07,2252.49,2253.04,742
28/05/2010,20:18:00,2252.92,2253.30,2252.88,2253.30,459
28/05/2010,20:19:00,2253.33,2254.20,2253.33,2254.20,681
28/05/2010,20:20:00,2253.88,2253.88,2253.37,2253.37,573
28/05/2010,20:21:00,2253.40,2253.48,2253.04,2253.32,427
28/05/2010,20:22:00,2253.28,2254.13,2253.28,2254.13,565
28/05/2010,20:23:00,2254.18,2254.27,2253.96,2254.04,449
28/05/2010,20:24:00,2252.90,2253.55,2252.86,2253.54,1043
28/05/2010,20:25:00,2253.47,2254.23,2253.47,2254.23,539
28/05/2010,20:26:00,2254.39,2254.43,2253.60,2253.60,616
28/05/2010,20:27:00,2253.63,2253.63,2253.07,2253.58,666
28/05/2010,20:28:00,2253.60,2254.42,2253.57,2254.04,641
28/05/2010,20:29:00,2253.98,2253.98,2253.72,2253.83,532
28/05/2010,20:30:00,2253.85,2254.65,2253.85,2254.65,513
28/05/2010,20:31:00,2254.62,2254.62,2252.43,2252.43,1323
28/05/2010,20:32:00,2252.50,2253.37,2252.50,2252.94,971
28/05/2010,20:33:00,2253.41,2254.15,2253.19,2253.19,1197
28/05/2010,20:34:00,2253.25,2253.25,2252.59,2252.59,370
28/05/2010,20:35:00,2252.35,2252.35,2251.67,2251.81,973
28/05/2010,20:36:00,2252.02,2252.05,2251.79,2251.96,494
28/05/2010,20:37:00,2251.97,2252.87,2251.97,2252.31,680
28/05/2010,20:38:00,2252.28,2252.32,2251.42,2251.42,592
28/05/2010,20:39:00,2251.87,2252.03,2251.87,2252.01,498
28/05/2010,20:40:00,2252.06,2252.25,2252.06,2252.21,384
28/05/2010,20:41:00,2252.23,2252.23,2251.53,2251.84,693
28/05/2010,20:42:00,2252.01,2252.33,2252.01,2252.01,345
28/05/2010,20:43:00,2251.99,2252.00,2251.71,2252.00,469
28/05/2010,20:44:00,2252.00,2252.16,2251.97,2252.07,375
28/05/2010,20:45:00,2252.09,2252.14,2250.58,2250.65,987
28/05/2010,20:46:00,2250.63,2250.63,2249.08,2249.08,1206
28/05/2010,20:47:00,2249.37,2249.37,2248.54,2248.54,1006
28/05/2010,20:48:00,2248.98,2249.03,2248.30,2248.41,901
28/05/2010,20:49:00,2248.44,2248.83,2247.57,2248.83,1142
28/05/2010,20:50:00,2249.69,2250.02,2249.68,2249.68,838
28/05/2010,20:51:00,2249.62,2249.65,2249.42,2249.42,294
28/05/2010,20:52:00,2249.39,2250.15,2249.23,2250.15,501
28/05/2010,20:53:00,2250.12,2251.24,2250.00,2251.24,763
28/05/2010,20:54:00,2251.31,2251.57,2251.31,2251.57,434
28/05/2010,20:55:00,2251.40,2251.40,2250.78,2251.25,872
28/05/2010,20:56:00,2251.85,2251.85,2250.78,2250.78,1044
28/05/2010,20:57:00,2250.58,2250.81,2250.21,2250.21,646
28/05/2010,20:58:00,2250.24,2250.24,2247.49,2247.49,1706
28/05/2010,20:59:00,2247.51,2248.07,2247.40,2248.07,807
28/05/2010,21:00:00,2246.59,2247.57,2246.42,2247.05,1836
28/05/2010,21:01:00,2247.04,2247.04,2245.86,2245.89,2383
28/05/2010,21:02:00,2246.02,2246.15,2245.43,2245.43,841
28/05/2010,21:03:00,2245.53,2246.20,2245.41,2245.41,863
28/05/2010,21:04:00,2245.41,2245.56,2245.23,2245.23,458
28/05/2010,21:05:00,2245.18,2245.18,2245.05,2245.18,632
28/05/2010,21:06:00,2245.28,2245.28,2242.17,2242.17,2107
28/05/2010,21:07:00,2242.02,2242.16,2241.86,2242.16,831
28/05/2010,21:08:00,2242.24,2242.24,2241.56,2241.68,964
28/05/2010,21:09:00,2241.87,2245.66,2241.87,2245.21,1802
28/05/2010,21:10:00,2245.62,2246.06,2244.01,2244.01,1792
28/05/2010,21:11:00,2245.38,2245.74,2245.38,2245.71,1086
28/05/2010,21:12:00,2246.10,2247.62,2246.10,2247.62,1069
28/05/2010,21:13:00,2247.68,2247.86,2247.34,2247.42,578
28/05/2010,21:14:00,2247.43,2247.88,2247.43,2247.71,606
28/05/2010,21:15:00,2247.36,2247.36,2246.66,2246.75,715
28/05/2010,21:16:00,2246.72,2248.07,2246.72,2248.07,705
28/05/2010,21:17:00,2248.20,2248.34,2248.20,2248.20,492
28/05/2010,21:18:00,2248.32,2248.65,2248.32,2248.62,562
28/05/2010,21:19:00,2248.93,2249.24,2248.93,2249.17,750
28/05/2010,21:20:00,2249.10,2249.11,2248.92,2248.92,523
28/05/2010,21:21:00,2248.82,2248.90,2247.43,2247.45,1019
28/05/2010,21:22:00,2247.41,2247.51,2247.41,2247.46,481
28/05/2010,21:23:00,2248.22,2248.98,2248.22,2248.74,1154
28/05/2010,21:24:00,2248.70,2248.88,2248.51,2248.51,560
28/05/2010,21:25:00,2248.53,2249.14,2248.46,2249.14,600
28/05/2010,21:26:00,2249.18,2249.46,2249.08,2249.46,674
28/05/2010,21:27:00,2249.56,2250.30,2249.56,2250.19,605
28/05/2010,21:28:00,2250.04,2250.07,2250.01,2250.07,480
28/05/2010,21:29:00,2250.45,2251.53,2250.45,2251.40,1470
28/05/2010,21:30:00,2251.50,2251.50,2250.43,2250.49,1249
28/05/2010,21:31:00,2250.53,2250.75,2250.37,2250.72,577
28/05/2010,21:32:00,2250.60,2250.70,2250.52,2250.70,361
28/05/2010,21:33:00,2250.69,2251.65,2250.66,2251.22,755
28/05/2010,21:34:00,2251.12,2251.22,2251.05,2251.17,393
28/05/2010,21:35:00,2251.14,2252.68,2251.14,2251.52,1587
28/05/2010,21:36:00,2251.67,2251.81,2251.03,2251.07,932
28/05/2010,21:37:00,2251.39,2252.80,2251.39,2252.80,937
28/05/2010,21:38:00,2253.07,2253.58,2252.89,2253.58,902
28/05/2010,21:39:00,2254.78,2254.94,2254.73,2254.73,1116
28/05/2010,21:40:00,2254.76,2255.03,2254.76,2255.03,454
28/05/2010,21:41:00,2255.04,2255.04,2255.00,2255.02,371
28/05/2010,21:42:00,2254.89,2256.13,2254.89,2256.13,914
28/05/2010,21:43:00,2255.54,2255.91,2255.54,2255.91,986
28/05/2010,21:44:00,2255.94,2256.23,2255.89,2256.23,414
28/05/2010,21:45:00,2258.96,2259.97,2258.96,2259.97,3361
28/05/2010,21:46:00,2260.11,2260.11,2259.90,2260.08,671
28/05/2010,21:47:00,2259.92,2260.53,2259.90,2260.49,727
28/05/2010,21:48:00,2260.48,2263.41,2260.48,2263.01,2325
28/05/2010,21:49:00,2263.39,2263.39,2262.38,2262.40,913
28/05/2010,21:50:00,2262.60,2263.17,2262.36,2262.99,984
28/05/2010,21:51:00,2263.48,2265.88,2263.48,2265.88,2310
28/05/2010,21:52:00,2266.04,2266.04,2265.60,2265.60,1655
28/05/2010,21:53:00,2265.59,2265.59,2264.83,2264.83,687
28/05/2010,21:54:00,2264.76,2264.76,2263.60,2263.93,1372
28/05/2010,21:55:00,2264.28,2264.28,2263.64,2263.64,779
28/05/2010,21:56:00,2263.67,2263.67,2263.48,2263.48,722
28/05/2010,21:57:00,2263.48,2263.48,2261.91,2261.91,1109
28/05/2010,21:58:00,2262.01,2262.01,2261.20,2261.35,679
28/05/2010,21:59:00,2261.23,2261.79,2261.16,2261.79,911
28/05/2010,22:00:00,2261.76,2262.63,2261.76,2262.40,1036
28/05/2010,22:01:00,2262.33,2262.33,2261.81,2261.81,937
28/05/2010,22:02:00,2261.78,2261.78,2260.64,2260.64,953
28/05/2010,22:03:00,2260.62,2261.11,2260.62,2261.11,864
28/05/2010,22:04:00,2261.12,2261.71,2261.09,2261.61,729
28/05/2010,22:05:00,2261.59,2262.47,2261.59,2262.47,902
28/05/2010,22:06:00,2262.72,2264.53,2262.72,2264.53,1608
28/05/2010,22:07:00,2264.59,2264.59,2261.95,2261.96,1649
28/05/2010,22:08:00,2261.88,2261.88,2261.59,2261.65,658
28/05/2010,22:09:00,2261.55,2261.55,2261.20,2261.20,649
28/05/2010,22:10:00,2261.26,2263.60,2261.26,2263.47,1697
28/05/2010,22:11:00,2263.64,2263.71,2263.28,2263.71,659
28/05/2010,22:12:00,2263.65,2264.72,2263.65,2264.41,1128
28/05/2010,22:13:00,2264.66,2264.66,2263.38,2263.50,1367
28/05/2010,22:14:00,2263.51,2263.54,2263.35,2263.54,604
28/05/2010,22:15:00,2263.52,2266.68,2263.17,2266.63,2350
28/05/2010,22:16:00,2266.52,2266.52,2265.72,2265.72,1244
28/05/2010,22:17:00,2265.54,2265.54,2264.57,2265.22,1110
28/05/2010,22:18:00,2266.31,2266.31,2265.36,2265.57,1604
28/05/2010,22:19:00,2265.03,2266.14,2265.03,2266.14,1076
28/05/2010,22:20:00,2266.50,2268.40,2266.49,2268.40,1529
28/05/2010,22:21:00,2267.60,2268.69,2267.57,2268.41,1577
28/05/2010,22:22:00,2268.44,2269.96,2268.44,2269.18,2118
28/05/2010,22:23:00,2269.48,2269.90,2269.48,2269.90,794
28/05/2010,22:24:00,2269.74,2269.74,2268.53,2268.55,986
28/05/2010,22:25:00,2269.56,2270.18,2269.10,2269.20,2508
28/05/2010,22:26:00,2269.34,2269.44,2268.94,2268.94,918
28/05/2010,22:27:00,2268.69,2269.21,2268.69,2269.21,897
28/05/2010,22:28:00,2269.53,2272.19,2269.53,2272.19,2076
28/05/2010,22:29:00,2272.35,2272.41,2272.12,2272.24,981
28/05/2010,22:30:00,2272.08,2273.46,2271.95,2273.46,1920
28/05/2010,22:31:00,2273.83,2275.39,2273.71,2274.74,2652
28/05/2010,22:32:00,2274.79,2274.79,2274.33,2274.34,1320
28/05/2010,22:33:00,2274.37,2274.54,2274.04,2274.04,1121
28/05/2010,22:34:00,2274.15,2274.32,2273.95,2273.95,1198
28/05/2010,22:35:00,2273.83,2273.83,2272.84,2272.84,1540
28/05/2010,22:36:00,2272.76,2273.53,2272.76,2273.12,1546
28/05/2010,22:37:00,2273.07,2273.07,2271.41,2271.78,1998
28/05/2010,22:38:00,2271.86,2271.86,2271.63,2271.76,1344
28/05/2010,22:39:00,2271.72,2271.72,2271.22,2271.22,1148
28/05/2010,22:40:00,2271.16,2271.18,2269.84,2269.84,1949
28/05/2010,22:41:00,2269.47,2271.25,2269.29,2271.25,2560
28/05/2010,22:42:00,2271.59,2273.73,2271.59,2273.73,2529
28/05/2010,22:43:00,2273.51,2273.51,2272.77,2272.77,1570
28/05/2010,22:44:00,2272.89,2272.89,2272.61,2272.87,1357
28/05/2010,22:45:00,2271.83,2271.83,2268.89,2268.89,4153
28/05/2010,22:46:00,2267.69,2267.69,2266.94,2266.96,3371
28/05/2010,22:47:00,2265.38,2265.38,2262.56,2262.65,4422
28/05/2010,22:48:00,2261.75,2262.74,2259.80,2261.86,4048
28/05/2010,22:49:00,2261.79,2267.66,2261.79,2267.66,3451
28/05/2010,22:50:00,2266.88,2266.88,2264.82,2265.43,10018
28/05/2010,22:51:00,2265.55,2268.57,2265.31,2268.26,4611
28/05/2010,22:52:00,2268.88,2269.87,2268.88,2269.30,3746
28/05/2010,22:53:00,2268.85,2270.14,2268.27,2270.14,3124
28/05/2010,22:54:00,2269.57,2269.57,2268.76,2268.76,2568
28/05/2010,22:55:00,2269.25,2269.25,2265.72,2265.72,5010
28/05/2010,22:56:00,2265.08,2265.08,2262.42,2262.42,4221
28/05/2010,22:57:00,2262.17,2262.17,2259.31,2259.66,6349
28/05/2010,22:58:00,2259.30,2259.30,2258.10,2258.48,8684
28/05/2010,22:59:00,2258.34,2258.34,2255.45,2256.65,19339
28/05/2010,23:00:00,2257.04,2257.04,2257.04,2257.04,104006