Date,Time,Open,High,Low,Close,Volume
03/05/2010,16:35:00,2474.34,2477.30,2474.23,2477.30,41312
03/05/2010,16:40:00,2477.24,2480.09,2477.24,2480.09,11236
03/05/2010,16:45:00,2479.67,2479.67,2475.90,2476.30,9402
03/05/2010,16:50:00,2476.32,2476.70,2474.85,2475.15,8408
03/05/2010,16:55:00,2475.42,2478.95,2475.42,2478.20,8903
03/05/2010,17:00:00,2478.06,2478.25,2475.92,2475.97,6995
03/05/2010,17:05:00,2475.93,2475.93,2474.35,2474.98,8499
03/05/2010,17:10:00,2475.11,2480.90,2475.11,2480.90,9585
03/05/2010,17:15:00,2481.09,2484.77,2481.09,2484.77,8735
03/05/2010,17:20:00,2484.79,2484.79,2482.61,2484.10,8318
03/05/2010,17:25:00,2484.16,2484.63,2482.81,2483.75,7496
03/05/2010,17:30:00,2483.62,2483.64,2481.75,2481.75,6105
03/05/2010,17:35:00,2481.74,2481.74,2479.27,2480.28,7212
03/05/2010,17:40:00,2480.29,2481.82,2479.50,2481.82,7514
03/05/2010,17:45:00,2481.87,2482.79,2481.73,2482.03,5825
03/05/2010,17:50:00,2482.10,2482.10,2478.42,2480.66,7263
03/05/2010,17:55:00,2480.38,2480.38,2476.37,2477.51,6951
03/05/2010,18:00:00,2477.45,2477.67,2474.84,2475.85,7630
03/05/2010,18:05:00,2476.30,2477.71,2476.24,2476.42,5540
03/05/2010,18:10:00,2476.60,2478.38,2476.05,2476.98,5322
03/05/2010,18:15:00,2477.09,2480.20,2476.98,2480.20,5072
03/05/2010,18:20:00,2480.13,2480.90,2479.09,2480.89,4730
03/05/2010,18:25:00,2480.95,2481.87,2480.49,2481.68,4576
03/05/2010,18:30:00,2481.56,2482.32,2480.77,2482.32,4907
03/05/2010,18:35:00,2482.37,2482.37,2481.32,2481.54,4578
03/05/2010,18:40:00,2481.49,2483.61,2481.33,2482.70,4695
03/05/2010,18:45:00,2482.36,2483.36,2481.79,2483.31,5690
03/05/2010,18:50:00,2483.34,2485.66,2483.34,2485.43,6405
03/05/2010,18:55:00,2485.40,2486.95,2485.35,2486.30,5209
03/05/2010,19:00:00,2486.33,2489.27,2486.33,2488.56,5474
03/05/2010,19:05:00,2488.62,2488.65,2487.24,2488.64,4328
03/05/2010,19:10:00,2488.58,2488.58,2487.27,2487.59,4183
03/05/2010,19:15:00,2487.63,2489.31,2487.63,2488.13,4645
03/05/2010,19:20:00,2488.13,2491.19,2488.13,2491.08,4514
03/05/2010,19:25:00,2491.23,2496.81,2491.23,2496.81,7890
03/05/2010,19:30:00,2496.55,2499.12,2496.24,2498.93,6649
03/05/2010,19:35:00,2499.11,2499.26,2498.63,2499.09,5219
03/05/2010,19:40:00,2499.05,2499.74,2498.68,2499.29,6003
03/05/2010,19:45:00,2499.29,2499.52,2498.36,2498.36,4511
03/05/2010,19:50:00,2498.38,2499.85,2498.30,2498.43,4521
03/05/2010,19:55:00,2498.43,2499.84,2498.25,2499.77,4697
03/05/2010,20:00:00,2500.15,2502.48,2499.66,2501.50,6186
03/05/2010,20:05:00,2500.69,2500.69,2498.89,2499.08,4489
03/05/2010,20:10:00,2499.18,2499.31,2498.13,2498.24,3726
03/05/2010,20:15:00,2498.27,2499.29,2498.04,2499.06,3746
03/05/2010,20:20:00,2499.04,2499.09,2498.14,2498.14,3322
03/05/2010,20:25:00,2498.00,2499.55,2497.92,2499.55,4668
03/05/2010,20:30:00,2499.49,2499.74,2498.96,2499.12,3632
03/05/2010,20:35:00,2499.44,2501.02,2499.44,2499.74,5548
03/05/2010,20:40:00,2499.68,2502.90,2499.49,2502.56,6323
03/05/2010,20:45:00,2502.54,2502.54,2500.95,2501.66,3911
03/05/2010,20:50:00,2501.53,2501.66,2500.66,2500.66,4216
03/05/2010,20:55:00,2500.60,2501.25,2500.60,2501.01,3013
03/05/2010,21:00:00,2501.06,2501.95,2500.21,2500.21,4642
03/05/2010,21:05:00,2500.16,2500.16,2499.43,2499.71,4153
03/05/2010,21:10:00,2499.22,2499.25,2497.97,2497.97,5360
03/05/2010,21:15:00,2498.20,2499.49,2498.06,2499.06,5739
03/05/2010,21:20:00,2498.96,2500.28,2498.88,2499.96,4985
03/05/2010,21:25:00,2499.96,2501.72,2499.81,2501.43,5971
03/05/2010,21:30:00,2501.49,2502.41,2501.49,2501.71,4830
03/05/2010,21:35:00,2501.74,2501.74,2500.12,2500.12,4486
03/05/2010,21:40:00,2500.09,2500.73,2499.52,2499.52,5272
03/05/2010,21:45:00,2499.35,2499.73,2499.15,2499.43,4175
03/05/2010,21:50:00,2499.45,2500.34,2499.34,2500.13,4405
03/05/2010,21:55:00,2500.13,2501.51,2500.13,2501.18,4453
03/05/2010,22:00:00,2501.08,2501.70,2500.11,2500.11,5354
03/05/2010,22:05:00,2500.07,2500.07,2498.28,2498.29,4801
03/05/2010,22:10:00,2498.26,2500.98,2497.23,2497.29,7838
03/05/2010,22:15:00,2497.28,2497.64,2496.07,2497.64,6724
03/05/2010,22:20:00,2498.14,2498.54,2497.12,2498.01,6505
03/05/2010,22:25:00,2498.08,2498.31,2495.03,2495.03,8359
03/05/2010,22:30:00,2494.44,2496.37,2494.12,2494.71,8236
03/05/2010,22:35:00,2494.56,2498.03,2494.56,2497.66,10802
03/05/2010,22:40:00,2497.49,2498.16,2496.93,2498.16,9204
03/05/2010,22:45:00,2498.15,2498.38,2496.29,2498.38,10836
03/05/2010,22:50:00,2498.50,2499.15,2497.79,2498.96,16055
03/05/2010,22:55:00,2498.98,2498.98,2496.19,2496.45,18280
03/05/2010,23:00:00,2496.49,2498.74,2496.12,2498.74,77581
04/05/2010,16:35:00,2458.94,2458.94,2447.92,2450.58,54193
04/05/2010,16:40:00,2450.10,2450.10,2440.27,2440.68,15397
04/05/2010,16:45:00,2441.08,2442.63,2439.10,2439.65,14315
04/05/2010,16:50:00,2439.94,2444.66,2439.94,2443.58,12774
04/05/2010,16:55:00,2443.51,2444.27,2442.41,2442.58,10444
04/05/2010,17:00:00,2442.47,2447.51,2442.47,2446.49,10965
04/05/2010,17:05:00,2445.74,2447.43,2440.57,2440.71,10846
04/05/2010,17:10:00,2440.35,2445.26,2440.21,2442.29,10401
04/05/2010,17:15:00,2442.33,2443.95,2438.12,2438.17,10249
04/05/2010,17:20:00,2438.49,2443.07,2438.39,2443.07,7752
04/05/2010,17:25:00,2443.29,2444.65,2441.73,2444.65,8336
04/05/2010,17:30:00,2444.73,2445.18,2440.44,2440.74,8407
04/05/2010,17:35:00,2440.71,2441.53,2431.81,2431.86,12754
04/05/2010,17:40:00,2432.29,2432.65,2427.74,2428.18,13556
04/05/2010,17:45:00,2428.19,2429.67,2426.98,2429.67,10381
04/05/2010,17:50:00,2429.87,2429.90,2428.57,2428.98,7944
04/05/2010,17:55:00,2428.83,2432.67,2428.78,2431.74,8617
04/05/2010,18:00:00,2430.64,2431.08,2425.51,2426.11,11746
04/05/2010,18:05:00,2426.13,2426.41,2416.83,2418.41,14244
04/05/2010,18:10:00,2418.12,2418.92,2416.90,2418.20,9867
04/05/2010,18:15:00,2418.20,2420.82,2418.20,2420.69,8346
04/05/2010,18:20:00,2420.63,2422.89,2420.63,2422.44,7854
04/05/2010,18:25:00,2422.39,2424.01,2421.98,2422.92,6884
04/05/2010,18:30:00,2422.95,2422.95,2418.41,2421.41,7950
04/05/2010,18:35:00,2422.10,2424.69,2422.10,2424.06,7473
04/05/2010,18:40:00,2424.04,2426.82,2423.76,2426.78,5943
04/05/2010,18:45:00,2426.72,2427.45,2423.83,2423.83,7445
04/05/2010,18:50:00,2423.78,2425.19,2423.78,2423.93,5676
04/05/2010,18:55:00,2423.94,2425.44,2423.07,2425.44,5501
04/05/2010,19:00:00,2425.46,2426.81,2424.98,2426.34,4991
04/05/2010,19:05:00,2426.41,2426.41,2423.02,2423.13,5940
04/05/2010,19:10:00,2423.21,2423.21,2419.34,2419.34,6161
04/05/2010,19:15:00,2419.32,2421.21,2418.87,2421.21,5542
04/05/2010,19:20:00,2421.14,2421.14,2416.62,2417.47,7352
04/05/2010,19:25:00,2417.50,2417.57,2412.54,2413.10,9437
04/05/2010,19:30:00,2413.02,2413.76,2411.28,2411.83,8276
04/05/2010,19:35:00,2411.84,2415.33,2411.84,2415.22,6663
04/05/2010,19:40:00,2415.12,2418.50,2414.63,2418.34,6011
04/05/2010,19:45:00,2418.27,2419.64,2417.32,2417.38,4959
04/05/2010,19:50:00,2417.24,2422.75,2417.24,2422.50,6858
04/05/2010,19:55:00,2422.35,2422.35,2419.60,2419.60,5398
04/05/2010,20:00:00,2419.58,2421.71,2419.34,2421.42,4470
04/05/2010,20:05:00,2421.56,2422.19,2421.13,2421.71,5584
04/05/2010,20:10:00,2421.80,2423.05,2420.90,2420.90,4425
04/05/2010,20:15:00,2420.92,2420.98,2418.56,2418.56,4729
04/05/2010,20:20:00,2418.75,2420.55,2418.74,2419.99,5163
04/05/2010,20:25:00,2419.97,2420.05,2417.82,2418.26,4897
04/05/2010,20:30:00,2418.42,2419.81,2417.86,2419.81,4907
04/05/2010,20:35:00,2419.95,2423.09,2419.95,2422.88,5285
04/05/2010,20:40:00,2422.47,2422.55,2420.80,2422.50,5615
04/05/2010,20:45:00,2422.57,2424.63,2422.57,2423.05,5434
04/05/2010,20:50:00,2423.06,2428.13,2423.06,2427.51,5989
04/05/2010,20:55:00,2427.29,2427.29,2425.91,2425.92,4382
04/05/2010,21:00:00,2425.91,2426.47,2424.59,2425.91,4369
04/05/2010,21:05:00,2425.93,2426.00,2422.78,2423.98,5760
04/05/2010,21:10:00,2424.32,2425.40,2423.28,2425.38,5546
04/05/2010,21:15:00,2425.41,2426.88,2425.41,2426.56,4701
04/05/2010,21:20:00,2426.50,2426.52,2421.60,2421.62,6338
04/05/2010,21:25:00,2421.62,2423.10,2421.61,2422.91,5450
04/05/2010,21:30:00,2422.93,2422.93,2420.39,2422.01,6544
04/05/2010,21:35:00,2422.03,2423.76,2420.55,2421.14,6235
04/05/2010,21:40:00,2421.14,2421.58,2418.45,2419.23,5918
04/05/2010,21:45:00,2419.27,2421.02,2418.53,2418.53,6009
04/05/2010,21:50:00,2418.46,2418.48,2416.16,2417.91,7367
04/05/2010,21:55:00,2417.90,2419.03,2416.94,2417.42,7050
04/05/2010,22:00:00,2417.45,2419.39,2417.45,2417.71,6743
04/05/2010,22:05:00,2417.72,2420.39,2415.08,2419.86,11624
04/05/2010,22:10:00,2420.55,2423.09,2420.48,2420.59,8916
04/05/2010,22:15:00,2420.64,2423.17,2420.46,2422.63,8364
04/05/2010,22:20:00,2422.80,2426.62,2422.58,2424.51,8389
04/05/2010,22:25:00,2424.02,2425.83,2423.67,2424.23,8343
04/05/2010,22:30:00,2424.23,2425.17,2423.30,2424.27,9695
04/05/2010,22:35:00,2424.27,2425.31,2421.33,2421.33,11132
04/05/2010,22:40:00,2421.29,2421.37,2416.38,2416.38,14250
04/05/2010,22:45:00,2415.89,2417.25,2412.78,2417.25,17482
04/05/2010,22:50:00,2417.52,2418.40,2416.82,2417.90,16400
04/05/2010,22:55:00,2418.15,2427.06,2418.15,2425.82,23162
04/05/2010,23:00:00,2425.67,2425.67,2422.90,2424.25,85779
05/05/2010,16:35:00,2395.38,2395.38,2388.83,2388.83,65802
05/05/2010,16:40:00,2388.21,2388.21,2382.11,2384.46,21852
05/05/2010,16:45:00,2383.79,2391.05,2383.79,2390.01,16313
05/05/2010,16:50:00,2389.92,2391.60,2388.26,2389.66,14029
05/05/2010,16:55:00,2389.75,2395.17,2386.39,2395.17,13249
05/05/2010,17:00:00,2395.07,2399.02,2394.19,2396.43,13856
05/05/2010,17:05:00,2396.18,2404.00,2395.60,2399.49,15005
05/05/2010,17:10:00,2399.14,2404.56,2399.14,2401.35,12279
05/05/2010,17:15:00,2401.39,2403.38,2399.91,2401.58,12169
05/05/2010,17:20:00,2401.55,2408.74,2400.87,2406.89,11939
05/05/2010,17:25:00,2406.61,2408.93,2405.23,2405.44,9318
05/05/2010,17:30:00,2405.30,2405.30,2400.81,2401.64,9405
05/05/2010,17:35:00,2401.87,2402.59,2399.55,2402.47,8881
05/05/2010,17:40:00,2402.54,2403.13,2399.62,2400.97,8747
05/05/2010,17:45:00,2400.97,2408.57,2400.97,2408.52,10506
05/05/2010,17:50:00,2409.44,2412.81,2409.44,2411.29,10208
05/05/2010,17:55:00,2411.08,2412.98,2409.76,2410.95,7897
05/05/2010,18:00:00,2411.08,2413.13,2410.09,2410.09,7367
05/05/2010,18:05:00,2409.90,2409.92,2405.60,2406.09,10082
05/05/2010,18:10:00,2406.17,2406.39,2402.68,2404.01,8050
05/05/2010,18:15:00,2404.20,2408.47,2404.20,2408.24,7025
05/05/2010,18:20:00,2408.21,2410.43,2406.28,2410.43,6226
05/05/2010,18:25:00,2409.88,2413.22,2409.87,2413.19,5888
05/05/2010,18:30:00,2413.16,2413.88,2410.04,2411.51,6603
05/05/2010,18:35:00,2411.70,2411.76,2408.25,2408.87,6830
05/05/2010,18:40:00,2408.89,2411.84,2408.89,2411.39,5672
05/05/2010,18:45:00,2411.28,2414.17,2411.28,2413.47,6560
05/05/2010,18:50:00,2413.50,2419.16,2413.32,2419.16,6976
05/05/2010,18:55:00,2419.32,2419.44,2417.03,2418.29,6555
05/05/2010,19:00:00,2418.33,2421.03,2418.33,2420.31,6354
05/05/2010,19:05:00,2420.32,2420.92,2417.49,2417.53,6418
05/05/2010,19:10:00,2417.47,2417.60,2416.28,2416.53,4642
05/05/2010,19:15:00,2416.43,2416.43,2412.79,2412.97,5764
05/05/2010,19:20:00,2413.28,2413.66,2412.08,2412.98,5565
05/05/2010,19:25:00,2412.92,2413.10,2407.41,2409.01,8135
05/05/2010,19:30:00,2408.98,2409.54,2407.43,2407.47,4924
05/05/2010,19:35:00,2407.47,2410.75,2407.30,2410.10,5251
05/05/2010,19:40:00,2410.26,2410.27,2406.33,2406.33,6800
05/05/2010,19:45:00,2406.30,2406.30,2404.11,2404.60,5237
05/05/2010,19:50:00,2405.32,2407.28,2405.14,2407.28,4847
05/05/2010,19:55:00,2407.28,2409.12,2407.24,2409.09,4487
05/05/2010,20:00:00,2409.07,2410.00,2408.03,2408.13,4827
05/05/2010,20:05:00,2408.31,2408.31,2405.13,2406.80,5298
05/05/2010,20:10:00,2406.86,2410.59,2406.86,2409.62,4798
05/05/2010,20:15:00,2409.48,2409.48,2406.86,2407.37,4261
05/05/2010,20:20:00,2407.34,2409.25,2406.79,2409.25,4102
05/05/2010,20:25:00,2409.67,2414.23,2409.52,2412.66,5420
05/05/2010,20:30:00,2412.66,2412.74,2410.29,2411.24,4047
05/05/2010,20:35:00,2411.21,2411.94,2410.33,2411.31,4445
05/05/2010,20:40:00,2411.35,2411.52,2407.78,2410.14,5463
05/05/2010,20:45:00,2410.15,2410.58,2408.06,2408.19,3871
05/05/2010,20:50:00,2408.07,2411.66,2407.79,2410.38,6401
05/05/2010,20:55:00,2410.16,2412.70,2410.16,2412.59,4516
05/05/2010,21:00:00,2412.71,2412.78,2409.30,2409.64,5016
05/05/2010,21:05:00,2408.89,2408.89,2406.07,2406.15,6286
05/05/2010,21:10:00,2406.54,2409.92,2406.54,2408.57,7036
05/05/2010,21:15:00,2408.67,2409.16,2404.74,2404.74,5704
05/05/2010,21:20:00,2405.02,2407.33,2405.02,2405.84,5203
05/05/2010,21:25:00,2406.39,2407.89,2406.39,2407.44,5939
05/05/2010,21:30:00,2407.44,2407.44,2403.95,2404.34,6133
05/05/2010,21:35:00,2404.15,2404.17,2401.93,2403.10,6826
05/05/2010,21:40:00,2402.97,2403.11,2398.79,2398.90,9720
05/05/2010,21:45:00,2398.88,2400.32,2396.71,2396.71,7260
05/05/2010,21:50:00,2396.69,2397.87,2394.71,2394.71,9630
05/05/2010,21:55:00,2395.41,2396.34,2393.54,2395.82,8552
05/05/2010,22:00:00,2396.02,2400.97,2396.02,2400.97,9701
05/05/2010,22:05:00,2400.99,2400.99,2397.46,2398.02,9618
05/05/2010,22:10:00,2398.17,2401.60,2398.17,2401.14,8852
05/05/2010,22:15:00,2401.19,2401.19,2398.89,2400.29,6986
05/05/2010,22:20:00,2400.21,2400.22,2396.85,2398.56,7438
05/05/2010,22:25:00,2398.60,2403.34,2397.87,2402.59,10253
05/05/2010,22:30:00,2402.49,2402.49,2399.67,2399.69,9585
05/05/2010,22:35:00,2399.66,2401.05,2395.83,2396.99,11430
05/05/2010,22:40:00,2396.91,2399.61,2395.53,2399.61,11454
05/05/2010,22:45:00,2399.51,2401.89,2399.33,2400.51,12743
05/05/2010,22:50:00,2400.24,2401.54,2398.88,2401.17,19330
05/05/2010,22:55:00,2401.44,2403.99,2401.44,2402.98,18918
05/05/2010,23:00:00,2402.99,2404.53,2402.12,2402.29,75037
06/05/2010,16:35:00,2390.26,2397.60,2390.19,2396.96,38993
06/05/2010,16:40:00,2397.00,2399.48,2393.50,2399.48,14762
06/05/2010,16:45:00,2399.82,2404.64,2399.82,2403.01,12648
06/05/2010,16:50:00,2402.92,2403.40,2394.32,2398.73,13162
06/05/2010,16:55:00,2398.46,2398.83,2395.41,2397.98,12021
06/05/2010,17:00:00,2397.99,2403.82,2395.82,2403.18,10560
06/05/2010,17:05:00,2402.83,2407.76,2401.48,2407.02,11264
06/05/2010,17:10:00,2407.01,2407.01,2402.08,2403.46,10249
06/05/2010,17:15:00,2403.56,2403.68,2399.19,2399.28,8554
06/05/2010,17:20:00,2399.51,2403.88,2399.51,2402.49,9635
06/05/2010,17:25:00,2402.48,2402.48,2397.74,2397.74,10751
06/05/2010,17:30:00,2397.17,2397.17,2391.87,2391.98,11898
06/05/2010,17:35:00,2392.08,2395.11,2392.08,2393.89,11176
06/05/2010,17:40:00,2393.66,2397.14,2393.33,2396.52,8408
06/05/2010,17:45:00,2396.53,2396.54,2389.79,2390.54,9763
06/05/2010,17:50:00,2390.40,2390.40,2386.84,2387.42,11400
06/05/2010,17:55:00,2387.27,2389.08,2383.25,2383.45,10846
06/05/2010,18:00:00,2383.16,2385.25,2382.16,2384.46,9579
06/05/2010,18:05:00,2384.17,2384.17,2380.21,2380.21,12205
06/05/2010,18:10:00,2380.07,2382.62,2379.99,2380.56,11296
06/05/2010,18:15:00,2381.11,2381.11,2373.49,2373.49,13687
06/05/2010,18:20:00,2372.99,2373.98,2370.93,2373.98,12275
06/05/2010,18:25:00,2374.33,2377.52,2374.33,2377.48,10225
06/05/2010,18:30:00,2377.60,2380.47,2377.60,2378.98,9247
06/05/2010,18:35:00,2378.94,2378.94,2373.71,2373.82,9102
06/05/2010,18:40:00,2373.63,2376.64,2372.98,2375.02,8494
06/05/2010,18:45:00,2375.30,2375.42,2371.50,2371.65,8813
06/05/2010,18:50:00,2371.62,2371.62,2367.96,2368.53,10464
06/05/2010,18:55:00,2368.34,2374.42,2368.21,2373.80,8934
06/05/2010,19:00:00,2373.91,2378.10,2373.15,2377.98,8347
06/05/2010,19:05:00,2377.62,2380.62,2377.62,2380.47,8769
06/05/2010,19:10:00,2380.56,2380.56,2377.33,2378.91,6571
06/05/2010,19:15:00,2378.85,2387.12,2378.85,2387.12,9573
06/05/2010,19:20:00,2386.90,2386.94,2382.70,2385.34,8036
06/05/2010,19:25:00,2385.22,2386.11,2382.45,2382.45,6271
06/05/2010,19:30:00,2382.63,2382.94,2380.83,2382.90,5780
06/05/2010,19:35:00,2383.36,2383.99,2379.70,2379.70,5630
06/05/2010,19:40:00,2378.91,2379.29,2375.09,2376.14,7277
06/05/2010,19:45:00,2376.15,2377.06,2374.32,2374.32,5106
06/05/2010,19:50:00,2374.28,2374.54,2370.54,2371.32,7476
06/05/2010,19:55:00,2371.36,2375.49,2371.17,2374.38,5814
06/05/2010,20:00:00,2374.41,2378.01,2373.22,2377.80,6922
06/05/2010,20:05:00,2377.75,2377.85,2374.94,2376.40,5536
06/05/2010,20:10:00,2376.35,2376.39,2373.03,2373.41,6152
06/05/2010,20:15:00,2373.75,2373.75,2367.78,2368.31,9232
06/05/2010,20:20:00,2368.24,2368.45,2364.70,2364.90,9907
06/05/2010,20:25:00,2364.22,2364.83,2361.23,2361.74,9546
06/05/2010,20:30:00,2362.43,2363.49,2361.30,2363.15,7858
06/05/2010,20:35:00,2363.16,2363.79,2361.32,2361.40,6898
06/05/2010,20:40:00,2361.55,2361.55,2355.09,2355.30,12680
06/05/2010,20:45:00,2354.94,2360.13,2354.15,2360.13,11721
06/05/2010,20:50:00,2360.30,2361.06,2358.96,2359.17,8947
06/05/2010,20:55:00,2359.10,2359.97,2356.55,2356.55,8885
06/05/2010,21:00:00,2356.44,2357.62,2353.65,2357.46,11727
06/05/2010,21:05:00,2357.44,2357.46,2350.94,2351.09,12683
06/05/2010,21:10:00,2351.03,2352.08,2343.59,2343.59,15714
06/05/2010,21:15:00,2343.08,2343.45,2337.61,2341.45,18076
06/05/2010,21:20:00,2340.70,2340.70,2323.14,2323.14,23677
06/05/2010,21:25:00,2321.04,2326.22,2317.24,2326.12,25202
06/05/2010,21:30:00,2326.61,2328.73,2320.13,2320.13,17555
06/05/2010,21:35:00,2320.53,2321.76,2310.73,2311.52,18426
06/05/2010,21:40:00,2311.95,2311.98,2288.39,2290.44,27909
06/05/2010,21:45:00,2289.94,2294.21,2201.62,2201.85,33975
06/05/2010,21:50:00,2203.59,2257.43,2188.27,2257.43,51659
06/05/2010,21:55:00,2260.39,2309.16,2260.39,2302.77,37513
06/05/2010,22:00:00,2303.04,2311.27,2290.98,2290.98,24940
06/05/2010,22:05:00,2290.86,2319.00,2290.86,2319.00,21807
06/05/2010,22:10:00,2320.80,2337.28,2318.92,2335.19,22031
06/05/2010,22:15:00,2335.10,2335.10,2316.54,2317.91,20984
06/05/2010,22:20:00,2317.73,2323.12,2298.38,2298.38,19117
06/05/2010,22:25:00,2297.51,2297.51,2289.30,2290.44,23594
06/05/2010,22:30:00,2289.92,2312.63,2285.18,2312.63,21514
06/05/2010,22:35:00,2312.95,2321.21,2310.51,2321.21,20237
06/05/2010,22:40:00,2321.65,2323.60,2316.50,2318.17,-895648
06/05/2010,22:45:00,2317.97,2326.54,2317.89,2323.94,2193
06/05/2010,22:50:00,2325.92,2342.52,2324.58,2334.27,3467
06/05/2010,22:55:00,2334.66,2335.25,2330.92,2332.15,2882
06/05/2010,23:00:00,2332.29,2332.29,2319.64,2319.64,10462
07/05/2010,16:35:00,2305.32,2305.32,2292.93,2301.55,55287
07/05/2010,16:40:00,2302.09,2320.70,2302.08,2319.63,18159
07/05/2010,16:45:00,2320.02,2329.77,2320.02,2325.27,17541
07/05/2010,16:50:00,2324.10,2324.10,2316.35,2321.60,17909
07/05/2010,16:55:00,2321.98,2322.26,2305.59,2305.59,15458
07/05/2010,17:00:00,2305.30,2309.88,2299.96,2299.96,15273
07/05/2010,17:05:00,2298.22,2298.22,2277.94,2277.96,23438
07/05/2010,17:10:00,2277.92,2291.07,2277.92,2288.52,21329
07/05/2010,17:15:00,2287.76,2290.12,2281.50,2282.40,21476
07/05/2010,17:20:00,2283.05,2284.46,2268.96,2268.96,19044
07/05/2010,17:25:00,2268.33,2272.21,2254.59,2254.82,26066
07/05/2010,17:30:00,2254.51,2254.51,2228.50,2250.46,31526
07/05/2010,17:35:00,2251.65,2258.15,2244.67,2250.74,27558
07/05/2010,17:40:00,2249.90,2270.80,2249.90,2270.44,25066
07/05/2010,17:45:00,2271.42,2272.11,2254.08,2261.52,21339
07/05/2010,17:50:00,2263.19,2269.80,2259.48,2262.97,16743
07/05/2010,17:55:00,2262.64,2274.95,2262.64,2271.58,13530
07/05/2010,18:00:00,2270.01,2274.24,2265.29,2268.78,13270
07/05/2010,18:05:00,2269.14,2276.09,2265.57,2276.09,14837
07/05/2010,18:10:00,2276.34,2287.41,2273.14,2287.41,14706
07/05/2010,18:15:00,2291.02,2293.45,2287.37,2293.45,16120
07/05/2010,18:20:00,2294.48,2309.29,2294.48,2297.89,21321
07/05/2010,18:25:00,2296.64,2297.21,2288.77,2289.01,13924
07/05/2010,18:30:00,2287.19,2289.18,2280.86,2281.56,13428
07/05/2010,18:35:00,2279.33,2283.29,2272.11,2279.41,15203
07/05/2010,18:40:00,2279.21,2284.57,2277.50,2282.95,11359
07/05/2010,18:45:00,2282.63,2293.93,2282.63,2293.93,9230
07/05/2010,18:50:00,2294.48,2301.06,2292.50,2292.50,12266
07/05/2010,18:55:00,2291.62,2297.34,2287.99,2295.28,10643
07/05/2010,19:00:00,2295.11,2295.11,2287.98,2287.98,7862
07/05/2010,19:05:00,2287.77,2299.64,2287.77,2297.46,8927
07/05/2010,19:10:00,2297.57,2304.82,2296.79,2303.56,8238
07/05/2010,19:15:00,2302.07,2308.35,2300.43,2307.92,9505
07/05/2010,19:20:00,2308.47,2310.00,2306.01,2306.94,10700
07/05/2010,19:25:00,2306.24,2308.36,2298.81,2299.07,9919
07/05/2010,19:30:00,2298.67,2299.61,2290.74,2293.63,10635
07/05/2010,19:35:00,2292.20,2294.22,2284.30,2294.22,10156
07/05/2010,19:40:00,2292.81,2293.34,2287.53,2292.19,8234
07/05/2010,19:45:00,2293.63,2294.13,2288.38,2290.95,7905
07/05/2010,19:50:00,2289.58,2294.83,2288.15,2294.83,5874
07/05/2010,19:55:00,2293.86,2295.19,2286.41,2287.30,7958
07/05/2010,20:00:00,2287.21,2292.08,2285.61,2286.15,6330
07/05/2010,20:05:00,2285.96,2289.26,2285.69,2286.81,6529
07/05/2010,20:10:00,2286.61,2286.67,2278.29,2278.86,7395
07/05/2010,20:15:00,2279.96,2279.96,2274.69,2279.53,8995
07/05/2010,20:20:00,2281.96,2288.21,2280.23,2280.34,9132
07/05/2010,20:25:00,2280.12,2282.09,2277.14,2280.16,5865
07/05/2010,20:30:00,2279.73,2279.73,2275.92,2277.88,7442
07/05/2010,20:35:00,2277.83,2286.33,2277.83,2284.40,6200
07/05/2010,20:40:00,2284.80,2287.69,2281.30,2287.69,5886
07/05/2010,20:45:00,2287.84,2292.23,2287.47,2291.51,6764
07/05/2010,20:50:00,2291.81,2292.45,2287.52,2287.52,6871
07/05/2010,20:55:00,2287.57,2288.91,2282.81,2282.81,6064
07/05/2010,21:00:00,2283.87,2285.70,2282.03,2283.59,7945
07/05/2010,21:05:00,2282.98,2283.66,2278.55,2281.05,8106
07/05/2010,21:10:00,2281.01,2282.43,2277.55,2277.55,7294
07/05/2010,21:15:00,2276.85,2276.85,2271.35,2274.37,8093
07/05/2010,21:20:00,2276.83,2277.79,2275.88,2276.35,7208
07/05/2010,21:25:00,2276.41,2277.03,2268.94,2269.44,7767
07/05/2010,21:30:00,2267.46,2270.21,2266.19,2267.49,9253
07/05/2010,21:35:00,2267.35,2270.70,2266.45,2270.25,7764
07/05/2010,21:40:00,2269.00,2274.15,2267.91,2273.00,7911
07/05/2010,21:45:00,2273.14,2280.74,2273.14,2274.94,8737
07/05/2010,21:50:00,2274.60,2276.06,2266.67,2269.01,10893
07/05/2010,21:55:00,2267.93,2267.98,2265.83,2267.33,8781
07/05/2010,22:00:00,2267.17,2271.29,2266.59,2266.59,9384
07/05/2010,22:05:00,2265.38,2269.52,2263.96,2267.49,12701
07/05/2010,22:10:00,2266.82,2266.82,2255.92,2255.92,13550
07/05/2010,22:15:00,2254.93,2257.95,2252.77,2253.36,17187
07/05/2010,22:20:00,2254.20,2265.67,2253.37,2265.67,15572
07/05/2010,22:25:00,2265.30,2267.77,2263.29,2264.25,12787
07/05/2010,22:30:00,2263.86,2266.00,2259.12,2259.12,14359
07/05/2010,22:35:00,2257.86,2260.94,2253.27,2256.62,20778
07/05/2010,22:40:00,2259.60,2262.63,2256.62,2262.63,18424
07/05/2010,22:45:00,2263.45,2269.76,2261.70,2263.62,-876658
07/05/2010,22:50:00,2263.61,2267.39,2261.65,2265.85,2472
07/05/2010,22:55:00,2265.76,2265.76,2262.40,2265.68,2696
07/05/2010,23:00:00,2267.25,2270.97,2265.64,2265.64,12882
10/05/2010,16:35:00,2366.33,2368.65,2363.65,2368.30,74271
10/05/2010,16:40:00,2368.24,2376.80,2367.59,2375.01,20013
10/05/2010,16:45:00,2378.65,2379.71,2375.33,2375.80,19120
10/05/2010,16:50:00,2375.73,2377.35,2374.13,2375.37,14664
10/05/2010,16:55:00,2375.01,2375.01,2367.04,2367.14,14760
10/05/2010,17:00:00,2368.08,2370.62,2366.59,2366.59,13546
10/05/2010,17:05:00,2366.38,2367.78,2366.16,2367.00,10435
10/05/2010,17:10:00,2367.26,2367.26,2362.34,2363.97,11509
10/05/2010,17:15:00,2366.25,2369.89,2366.25,2369.19,11215
10/05/2010,17:20:00,2369.13,2369.66,2365.75,2368.09,10699
10/05/2010,17:25:00,2365.94,2365.94,2362.67,2362.78,11077
10/05/2010,17:30:00,2361.42,2361.42,2356.20,2360.95,12543
10/05/2010,17:35:00,2361.19,2363.74,2358.86,2358.86,9671
10/05/2010,17:40:00,2358.97,2363.49,2358.82,2362.66,10646
10/05/2010,17:45:00,2362.56,2362.56,2355.02,2356.42,9523
10/05/2010,17:50:00,2356.84,2359.46,2356.51,2357.11,7550
10/05/2010,17:55:00,2357.31,2361.20,2357.01,2358.30,8027
10/05/2010,18:00:00,2359.25,2360.83,2356.36,2360.43,9230
10/05/2010,18:05:00,2362.06,2366.90,2362.06,2366.31,8653
10/05/2010,18:10:00,2366.25,2366.25,2360.79,2361.36,6543
10/05/2010,18:15:00,2361.79,2362.24,2361.02,2361.97,6013
10/05/2010,18:20:00,2362.24,2363.58,2359.72,2363.45,6356
10/05/2010,18:25:00,2362.99,2362.99,2358.87,2360.51,6460
10/05/2010,18:30:00,2361.25,2364.50,2360.46,2363.51,6614
10/05/2010,18:35:00,2363.59,2365.58,2361.61,2363.90,6725
10/05/2010,18:40:00,2364.89,2367.74,2363.59,2367.09,5880
10/05/2010,18:45:00,2367.08,2367.47,2364.95,2366.71,5285
10/05/2010,18:50:00,2366.63,2366.93,2364.99,2366.93,4796
10/05/2010,18:55:00,2367.49,2371.70,2367.49,2371.05,7299
10/05/2010,19:00:00,2371.13,2371.13,2370.33,2370.72,5599
10/05/2010,19:05:00,2370.36,2370.36,2368.41,2368.79,5130
10/05/2010,19:10:00,2368.91,2369.76,2368.35,2368.42,5490
10/05/2010,19:15:00,2368.30,2370.72,2368.30,2370.17,4419
10/05/2010,19:20:00,2369.55,2369.60,2367.73,2367.73,4165
10/05/2010,19:25:00,2367.42,2368.15,2367.36,2367.51,4640
10/05/2010,19:30:00,2367.48,2367.59,2365.64,2366.45,4595
10/05/2010,19:35:00,2366.38,2366.38,2364.30,2366.25,5370
10/05/2010,19:40:00,2367.20,2367.95,2365.16,2365.16,4596
10/05/2010,19:45:00,2364.41,2365.03,2363.15,2363.41,3761
10/05/2010,19:50:00,2363.55,2364.86,2363.19,2363.93,3637
10/05/2010,19:55:00,2364.87,2366.88,2364.87,2366.30,4201
10/05/2010,20:00:00,2365.92,2365.92,2363.30,2363.67,3811
10/05/2010,20:05:00,2363.71,2364.32,2359.59,2359.59,4533
10/05/2010,20:10:00,2359.31,2359.31,2353.81,2357.93,9781
10/05/2010,20:15:00,2357.53,2357.59,2352.27,2352.27,7179
10/05/2010,20:20:00,2352.91,2356.69,2352.91,2355.85,5915
10/05/2010,20:25:00,2355.84,2358.63,2355.50,2357.35,5433
10/05/2010,20:30:00,2358.04,2358.04,2355.01,2356.87,6804
10/05/2010,20:35:00,2357.15,2360.77,2356.68,2360.21,5398
10/05/2010,20:40:00,2359.87,2359.88,2355.52,2355.52,4962
10/05/2010,20:45:00,2355.27,2355.27,2351.97,2353.14,5834
10/05/2010,20:50:00,2353.15,2357.55,2352.17,2356.21,5585
10/05/2010,20:55:00,2356.21,2357.55,2355.60,2357.55,4452
10/05/2010,21:00:00,2357.53,2358.37,2352.66,2352.66,5347
10/05/2010,21:05:00,2352.02,2353.78,2349.45,2353.71,6770
10/05/2010,21:10:00,2354.69,2356.51,2353.43,2356.11,5104
10/05/2010,21:15:00,2356.13,2356.61,2354.14,2354.14,4435
10/05/2010,21:20:00,2354.09,2355.24,2353.39,2355.01,4998
10/05/2010,21:25:00,2354.82,2359.99,2354.67,2359.80,6214
10/05/2010,21:30:00,2359.89,2359.91,2356.93,2358.52,4890
10/05/2010,21:35:00,2358.46,2360.78,2357.76,2360.44,5084
10/05/2010,21:40:00,2360.47,2360.47,2353.16,2353.16,6042
10/05/2010,21:45:00,2353.46,2358.49,2353.46,2357.82,6925
10/05/2010,21:50:00,2357.83,2359.07,2357.74,2359.07,3647
10/05/2010,21:55:00,2358.95,2362.04,2358.89,2362.04,6023
10/05/2010,22:00:00,2362.09,2363.54,2361.42,2362.67,5469
10/05/2010,22:05:00,2362.59,2362.59,2359.71,2359.95,8176
10/05/2010,22:10:00,2360.59,2360.60,2356.04,2357.32,7891
10/05/2010,22:15:00,2356.78,2359.60,2355.74,2359.60,8354
10/05/2010,22:20:00,2359.85,2359.85,2354.87,2356.64,7395
10/05/2010,22:25:00,2356.66,2359.89,2356.66,2359.60,5747
10/05/2010,22:30:00,2359.45,2361.46,2359.45,2359.69,7393
10/05/2010,22:35:00,2359.94,2360.00,2357.43,2358.16,9440
10/05/2010,22:40:00,2358.15,2362.45,2357.97,2362.18,9446
10/05/2010,22:45:00,2362.03,2363.54,2361.28,2362.69,10930
10/05/2010,22:50:00,2362.67,2364.52,2361.69,2364.52,18518
10/05/2010,22:55:00,2364.65,2370.71,2364.65,2370.71,26693
10/05/2010,23:00:00,2370.76,2374.67,2370.76,2374.67,123344
11/05/2010,16:35:00,2346.48,2351.92,2345.55,2350.96,33863
11/05/2010,16:40:00,2350.99,2355.91,2350.99,2355.06,10476
11/05/2010,16:45:00,2354.80,2357.19,2353.73,2356.07,10793
11/05/2010,16:50:00,2356.85,2363.34,2356.85,2363.33,11367
11/05/2010,16:55:00,2363.60,2367.91,2363.60,2364.78,10299
11/05/2010,17:00:00,2363.60,2363.61,2359.65,2363.61,8949
11/05/2010,17:05:00,2363.74,2366.30,2359.07,2360.26,9556
11/05/2010,17:10:00,2360.21,2361.38,2358.27,2359.36,7855
11/05/2010,17:15:00,2359.30,2366.69,2359.30,2366.37,7800
11/05/2010,17:20:00,2366.47,2366.95,2364.47,2365.85,7490
11/05/2010,17:25:00,2365.86,2368.78,2365.72,2367.43,8879
11/05/2010,17:30:00,2367.21,2368.57,2364.75,2365.34,6318
11/05/2010,17:35:00,2365.70,2365.70,2363.51,2365.60,6025
11/05/2010,17:40:00,2365.77,2371.62,2364.27,2371.49,7679
11/05/2010,17:45:00,2371.62,2371.87,2367.87,2369.56,8118
11/05/2010,17:50:00,2368.63,2371.70,2367.83,2367.83,6651
11/05/2010,17:55:00,2367.19,2368.76,2365.33,2366.42,6680
11/05/2010,18:00:00,2366.35,2368.15,2366.29,2367.68,4716
11/05/2010,18:05:00,2367.72,2372.68,2367.72,2372.66,6378
11/05/2010,18:10:00,2372.68,2374.47,2371.22,2373.78,6308
11/05/2010,18:15:00,2373.75,2377.41,2373.48,2376.25,5940
11/05/2010,18:20:00,2375.85,2378.41,2374.82,2377.07,6031
11/05/2010,18:25:00,2376.62,2377.57,2375.29,2375.55,5414
11/05/2010,18:30:00,2375.58,2381.27,2375.33,2380.42,7047
11/05/2010,18:35:00,2380.22,2383.07,2377.78,2382.58,7333
11/05/2010,18:40:00,2382.55,2387.21,2382.49,2385.22,7756
11/05/2010,18:45:00,2385.25,2388.55,2385.25,2388.09,6141
11/05/2010,18:50:00,2387.73,2387.73,2383.75,2384.12,5407
11/05/2010,18:55:00,2384.00,2384.77,2382.63,2384.42,4663
11/05/2010,19:00:00,2384.95,2387.96,2384.95,2386.23,5691
11/05/2010,19:05:00,2385.95,2390.20,2385.95,2389.50,6158
11/05/2010,19:10:00,2389.50,2395.14,2389.50,2393.44,8034
11/05/2010,19:15:00,2393.50,2395.02,2393.01,2394.44,5228
11/05/2010,19:20:00,2394.44,2395.83,2393.80,2393.95,5048
11/05/2010,19:25:00,2393.83,2393.83,2390.54,2391.18,4656
11/05/2010,19:30:00,2391.23,2392.91,2391.08,2391.33,5119
11/05/2010,19:35:00,2391.35,2393.24,2390.86,2392.72,4467
11/05/2010,19:40:00,2392.38,2392.54,2391.25,2391.90,3991
11/05/2010,19:45:00,2392.02,2396.25,2391.97,2395.52,7408
11/05/2010,19:50:00,2395.47,2398.35,2395.24,2397.53,5419
11/05/2010,19:55:00,2397.38,2398.24,2396.25,2396.87,3899
11/05/2010,20:00:00,2396.97,2397.46,2396.31,2397.13,4100
11/05/2010,20:05:00,2397.17,2397.25,2395.55,2395.59,3633
11/05/2010,20:10:00,2395.68,2397.24,2395.63,2397.24,4483
11/05/2010,20:15:00,2397.30,2398.02,2394.53,2396.19,5243
11/05/2010,20:20:00,2396.53,2397.11,2394.38,2395.67,5575
11/05/2010,20:25:00,2395.52,2397.14,2395.44,2396.28,4385
11/05/2010,20:30:00,2396.23,2396.73,2395.59,2396.25,4612
11/05/2010,20:35:00,2396.21,2398.48,2395.71,2397.33,6052
11/05/2010,20:40:00,2397.34,2397.34,2395.04,2395.04,4923
11/05/2010,20:45:00,2395.33,2400.60,2395.32,2399.65,6745
11/05/2010,20:50:00,2403.57,2405.18,2402.53,2405.18,11288
11/05/2010,20:55:00,2405.12,2405.26,2403.81,2404.17,5495
11/05/2010,21:00:00,2404.09,2404.09,2401.46,2401.46,5185
11/05/2010,21:05:00,2401.58,2403.59,2401.48,2403.10,6567
11/05/2010,21:10:00,2403.05,2403.49,2398.74,2398.74,6640
11/05/2010,21:15:00,2398.64,2399.39,2395.86,2396.01,7841
11/05/2010,21:20:00,2396.03,2396.99,2390.28,2391.69,8347
11/05/2010,21:25:00,2391.39,2396.55,2391.36,2395.50,8672
11/05/2010,21:30:00,2395.35,2395.35,2390.77,2390.77,6279
11/05/2010,21:35:00,2388.63,2389.25,2385.20,2386.50,11202
11/05/2010,21:40:00,2385.86,2385.86,2383.27,2383.48,8316
11/05/2010,21:45:00,2383.35,2384.60,2381.48,2384.60,6935
11/05/2010,21:50:00,2385.03,2388.50,2383.94,2388.50,8804
11/05/2010,21:55:00,2388.61,2388.75,2386.92,2387.15,5834
11/05/2010,22:00:00,2387.12,2387.35,2383.17,2383.41,6025
11/05/2010,22:05:00,2383.46,2383.46,2376.58,2382.12,12170
11/05/2010,22:10:00,2381.16,2381.78,2377.70,2380.09,7289
11/05/2010,22:15:00,2380.03,2381.40,2378.42,2380.58,6694
11/05/2010,22:20:00,2380.62,2380.62,2372.55,2373.22,12153
11/05/2010,22:25:00,2373.06,2378.32,2373.06,2377.69,9796
11/05/2010,22:30:00,2378.19,2378.90,2376.07,2376.07,9442
11/05/2010,22:35:00,2376.85,2380.82,2375.04,2380.34,11360
11/05/2010,22:40:00,2380.34,2383.96,2380.17,2381.44,11246
11/05/2010,22:45:00,2381.49,2383.13,2380.82,2382.93,12271
11/05/2010,22:50:00,2383.45,2384.57,2380.86,2380.91,14914
11/05/2010,22:55:00,2381.00,2381.59,2375.85,2377.22,18999
11/05/2010,23:00:00,2377.48,2377.78,2374.65,2375.31,62928
12/05/2010,16:35:00,2390.79,2391.02,2384.80,2387.73,31623
12/05/2010,16:40:00,2388.22,2393.40,2386.07,2390.93,10621
12/05/2010,16:45:00,2391.06,2393.50,2389.08,2391.39,10175
12/05/2010,16:50:00,2391.76,2393.23,2390.45,2392.96,7448
12/05/2010,16:55:00,2393.54,2393.87,2390.95,2391.16,8001
12/05/2010,17:00:00,2391.19,2400.26,2390.13,2400.10,10586
12/05/2010,17:05:00,2400.50,2402.87,2398.88,2402.48,8834
12/05/2010,17:10:00,2403.17,2403.77,2400.74,2402.59,9330
12/05/2010,17:15:00,2402.68,2404.74,2401.27,2404.74,7550
12/05/2010,17:20:00,2405.33,2405.33,2400.94,2403.61,8075
12/05/2010,17:25:00,2403.18,2404.84,2402.73,2403.41,7649
12/05/2010,17:30:00,2403.48,2406.72,2402.92,2406.18,6949
12/05/2010,17:35:00,2406.20,2407.35,2404.69,2405.18,8215
12/05/2010,17:40:00,2405.45,2406.09,2399.71,2400.71,8272
12/05/2010,17:45:00,2401.21,2403.83,2400.86,2403.83,6658
12/05/2010,17:50:00,2402.43,2405.84,2402.42,2404.98,6693
12/05/2010,17:55:00,2405.01,2405.49,2404.30,2404.46,5403
12/05/2010,18:00:00,2404.65,2408.60,2404.61,2406.71,6059
12/05/2010,18:05:00,2407.56,2411.50,2407.56,2410.00,8734
12/05/2010,18:10:00,2409.85,2411.55,2409.54,2409.94,6302
12/05/2010,18:15:00,2409.91,2409.91,2407.51,2407.51,5695
12/05/2010,18:20:00,2406.76,2406.82,2403.95,2404.80,7947
12/05/2010,18:25:00,2404.57,2404.57,2400.85,2402.34,7397
12/05/2010,18:30:00,2401.97,2403.70,2399.61,2401.39,6813
12/05/2010,18:35:00,2401.31,2403.39,2401.05,2403.39,5790
12/05/2010,18:40:00,2403.40,2403.98,2401.52,2403.67,5346
12/05/2010,18:45:00,2403.14,2404.54,2401.16,2404.20,5725
12/05/2010,18:50:00,2404.19,2404.48,2400.31,2400.31,5453
12/05/2010,18:55:00,2400.24,2403.05,2399.56,2402.98,5540
12/05/2010,19:00:00,2402.96,2407.14,2401.52,2406.87,5501
12/05/2010,19:05:00,2406.86,2407.36,2406.25,2406.71,3993
12/05/2010,19:10:00,2406.72,2409.55,2406.68,2409.55,4439
12/05/2010,19:15:00,2409.59,2410.62,2409.37,2409.37,4096
12/05/2010,19:20:00,2409.48,2411.22,2409.48,2410.37,3363
12/05/2010,19:25:00,2410.29,2410.29,2408.50,2408.50,3449
12/05/2010,19:30:00,2408.37,2411.25,2408.37,2411.14,3985
12/05/2010,19:35:00,2410.90,2412.26,2409.27,2410.00,4433
12/05/2010,19:40:00,2410.00,2411.08,2408.65,2410.77,3763
12/05/2010,19:45:00,2410.76,2411.68,2410.06,2410.76,3099
12/05/2010,19:50:00,2410.75,2410.86,2409.77,2409.98,2695
12/05/2010,19:55:00,2410.03,2410.66,2409.28,2410.61,3462
12/05/2010,20:00:00,2410.56,2412.76,2410.20,2411.56,5169
12/05/2010,20:05:00,2411.43,2414.06,2411.04,2414.06,4753
12/05/2010,20:10:00,2414.14,2415.23,2412.63,2412.92,5142
12/05/2010,20:15:00,2412.82,2416.76,2412.60,2416.76,5205
12/05/2010,20:20:00,2416.80,2417.97,2416.28,2417.28,5177
12/05/2010,20:25:00,2417.21,2417.51,2413.22,2413.82,4452
12/05/2010,20:30:00,2413.88,2416.32,2413.82,2416.29,4288
12/05/2010,20:35:00,2415.88,2416.79,2414.64,2414.64,4445
12/05/2010,20:40:00,2414.60,2416.14,2413.01,2413.01,6629
12/05/2010,20:45:00,2413.13,2413.77,2412.54,2413.77,5113
12/05/2010,20:50:00,2413.99,2416.61,2413.84,2416.33,5384
12/05/2010,20:55:00,2416.18,2416.18,2414.15,2414.33,5067
12/05/2010,21:00:00,2414.41,2414.87,2412.87,2414.11,5970
12/05/2010,21:05:00,2414.14,2415.55,2413.66,2415.43,4560
12/05/2010,21:10:00,2414.95,2415.48,2413.24,2413.40,5088
12/05/2010,21:15:00,2413.40,2415.62,2413.40,2415.07,4543
12/05/2010,21:20:00,2415.04,2418.39,2414.86,2417.36,4618
12/05/2010,21:25:00,2417.33,2419.81,2417.33,2418.86,5429
12/05/2010,21:30:00,2418.84,2421.55,2418.73,2421.55,5383
12/05/2010,21:35:00,2421.63,2423.07,2421.46,2421.72,6067
12/05/2010,21:40:00,2421.75,2421.75,2420.31,2420.54,4464
12/05/2010,21:45:00,2420.54,2423.18,2420.54,2423.14,5201
12/05/2010,21:50:00,2422.91,2422.98,2422.17,2422.30,4841
12/05/2010,21:55:00,2422.25,2422.25,2420.79,2421.53,4879
12/05/2010,22:00:00,2421.52,2422.58,2421.48,2422.34,5305
12/05/2010,22:05:00,2422.29,2425.82,2422.12,2425.81,8525
12/05/2010,22:10:00,2426.18,2426.46,2422.84,2422.84,7862
12/05/2010,22:15:00,2422.72,2423.58,2421.79,2423.53,7128
12/05/2010,22:20:00,2423.70,2424.04,2422.05,2422.05,7327
12/05/2010,22:25:00,2422.03,2422.03,2420.75,2421.52,6434
12/05/2010,22:30:00,2421.81,2423.78,2421.81,2423.44,8259
12/05/2010,22:35:00,2423.42,2423.54,2421.37,2422.26,9611
12/05/2010,22:40:00,2422.15,2422.15,2419.14,2419.79,10072
12/05/2010,22:45:00,2419.82,2422.55,2419.82,2422.02,12151
12/05/2010,22:50:00,2422.23,2424.49,2422.19,2423.73,14492
12/05/2010,22:55:00,2423.73,2425.94,2423.06,2425.29,17681
12/05/2010,23:00:00,2425.22,2425.25,2423.91,2425.02,72862
13/05/2010,16:35:00,2416.65,2420.37,2413.65,2414.08,34856
13/05/2010,16:40:00,2414.22,2417.59,2411.09,2414.43,12474
13/05/2010,16:45:00,2414.61,2419.66,2414.10,2419.17,10261
13/05/2010,16:50:00,2419.20,2424.90,2418.06,2424.46,10904
13/05/2010,16:55:00,2424.96,2426.79,2424.01,2424.10,9552
13/05/2010,17:00:00,2424.18,2426.60,2422.24,2423.03,8900
13/05/2010,17:05:00,2424.03,2426.92,2423.06,2423.13,10048
13/05/2010,17:10:00,2422.60,2424.80,2420.27,2423.23,8673
13/05/2010,17:15:00,2423.09,2427.74,2422.45,2427.74,7878
13/05/2010,17:20:00,2428.02,2431.40,2426.75,2430.33,8224
13/05/2010,17:25:00,2430.20,2431.81,2429.69,2431.06,7176
13/05/2010,17:30:00,2431.13,2431.13,2428.19,2428.56,6985
13/05/2010,17:35:00,2428.62,2431.53,2428.38,2430.87,8170
13/05/2010,17:40:00,2431.23,2433.63,2431.23,2433.53,7036
13/05/2010,17:45:00,2433.56,2434.29,2432.56,2432.96,6741
13/05/2010,17:50:00,2433.01,2433.01,2431.22,2431.22,5527
13/05/2010,17:55:00,2431.11,2431.17,2429.77,2429.77,5351
13/05/2010,18:00:00,2429.69,2429.69,2425.28,2425.28,6960
13/05/2010,18:05:00,2424.13,2424.13,2421.50,2422.65,8436
13/05/2010,18:10:00,2422.54,2423.92,2421.43,2422.85,6122
13/05/2010,18:15:00,2422.86,2423.49,2422.51,2422.51,3936
13/05/2010,18:20:00,2422.54,2425.08,2422.50,2425.08,4644
13/05/2010,18:25:00,2425.57,2427.15,2424.92,2425.36,6075
13/05/2010,18:30:00,2425.32,2425.57,2421.93,2421.93,4294
13/05/2010,18:35:00,2420.96,2421.51,2419.40,2419.40,5707
13/05/2010,18:40:00,2419.34,2420.08,2417.13,2417.31,6011
13/05/2010,18:45:00,2417.24,2419.42,2417.16,2418.60,4962
13/05/2010,18:50:00,2418.62,2419.17,2418.19,2418.22,4300
13/05/2010,18:55:00,2418.16,2418.42,2413.46,2413.99,6690
13/05/2010,19:00:00,2413.93,2414.14,2411.81,2412.00,5891
13/05/2010,19:05:00,2411.96,2414.17,2411.72,2413.96,5966
13/05/2010,19:10:00,2413.95,2415.41,2413.93,2415.41,3779
13/05/2010,19:15:00,2415.14,2415.64,2413.59,2413.59,4626
13/05/2010,19:20:00,2413.68,2414.06,2410.91,2411.57,5691
13/05/2010,19:25:00,2411.60,2412.61,2411.15,2412.27,4990
13/05/2010,19:30:00,2412.24,2413.34,2411.57,2413.34,4522
13/05/2010,19:35:00,2413.31,2414.02,2412.46,2414.02,3514
13/05/2010,19:40:00,2414.02,2414.06,2412.21,2412.36,2838
13/05/2010,19:45:00,2412.40,2415.03,2412.32,2414.88,3929
13/05/2010,19:50:00,2414.83,2415.31,2412.46,2412.59,3702
13/05/2010,19:55:00,2412.58,2413.40,2412.32,2413.33,3199
13/05/2010,20:00:00,2413.30,2414.17,2412.47,2412.47,2996
13/05/2010,20:05:00,2412.52,2412.80,2411.70,2412.67,3143
13/05/2010,20:10:00,2412.65,2412.97,2411.90,2412.39,3407
13/05/2010,20:15:00,2412.45,2417.17,2412.29,2417.17,4779
13/05/2010,20:20:00,2417.22,2419.47,2416.41,2419.15,5299
13/05/2010,20:25:00,2419.13,2419.18,2416.88,2417.53,3354
13/05/2010,20:30:00,2417.46,2418.06,2416.99,2418.06,2835
13/05/2010,20:35:00,2418.15,2420.83,2418.15,2420.13,4347
13/05/2010,20:40:00,2420.13,2421.08,2418.14,2418.37,4578
13/05/2010,20:45:00,2418.34,2419.36,2415.44,2416.59,4516
13/05/2010,20:50:00,2416.56,2417.02,2415.81,2416.10,4166
13/05/2010,20:55:00,2416.10,2416.72,2415.27,2415.61,3336
13/05/2010,21:00:00,2415.61,2416.06,2415.54,2415.63,3072
13/05/2010,21:05:00,2415.65,2417.62,2415.65,2417.61,4817
13/05/2010,21:10:00,2417.63,2419.41,2417.63,2418.35,3574
13/05/2010,21:15:00,2418.37,2419.45,2418.27,2419.06,3421
13/05/2010,21:20:00,2419.16,2419.22,2418.41,2418.69,3572
13/05/2010,21:25:00,2418.37,2418.37,2417.07,2417.37,3949
13/05/2010,21:30:00,2417.43,2417.71,2415.80,2416.24,4217
13/05/2010,21:35:00,2416.03,2416.03,2413.95,2413.95,4709
13/05/2010,21:40:00,2414.07,2416.78,2414.07,2415.91,4076
13/05/2010,21:45:00,2415.96,2416.02,2415.32,2415.56,918
13/05/2010,21:50:00,2412.71,2413.01,2410.70,2410.70,7635
13/05/2010,21:55:00,2410.51,2410.51,2407.90,2407.90,5860
13/05/2010,22:00:00,2407.74,2408.40,2407.40,2408.40,5508
13/05/2010,22:05:00,2408.55,2411.17,2408.55,2409.54,6692
13/05/2010,22:10:00,2409.55,2409.64,2406.76,2406.87,6031
13/05/2010,22:15:00,2406.73,2406.74,2398.18,2398.18,12223
13/05/2010,22:20:00,2398.52,2399.21,2394.36,2396.72,11467
13/05/2010,22:25:00,2396.63,2399.01,2395.68,2399.01,7930
13/05/2010,22:30:00,2399.12,2400.28,2395.33,2396.52,8552
13/05/2010,22:35:00,2397.04,2398.11,2395.01,2396.69,10387
13/05/2010,22:40:00,2397.21,2397.34,2389.33,2389.48,13503
13/05/2010,22:45:00,2389.48,2396.39,2387.62,2395.38,15591
13/05/2010,22:50:00,2395.00,2398.45,2394.88,2398.22,16690
13/05/2010,22:55:00,2398.27,2401.51,2397.20,2397.27,18343
13/05/2010,23:00:00,2397.05,2397.38,2392.89,2394.36,78336
14/05/2010,16:35:00,2374.07,2374.34,2365.26,2365.45,36487
14/05/2010,16:40:00,2367.24,2367.24,2359.28,2359.28,13970
14/05/2010,16:45:00,2358.99,2359.03,2350.52,2356.61,15750
14/05/2010,16:50:00,2356.83,2357.79,2348.61,2348.61,10924
14/05/2010,16:55:00,2348.67,2354.44,2348.12,2348.12,10818
14/05/2010,17:00:00,2348.44,2350.47,2344.08,2345.96,10829
14/05/2010,17:05:00,2345.06,2346.73,2340.68,2346.73,11695
14/05/2010,17:10:00,2346.87,2348.16,2342.88,2348.14,9844
14/05/2010,17:15:00,2348.45,2354.10,2348.45,2354.10,8561
14/05/2010,17:20:00,2354.05,2355.55,2349.19,2351.82,8342
14/05/2010,17:25:00,2352.00,2358.24,2351.19,2355.98,8220
14/05/2010,17:30:00,2355.76,2355.83,2351.53,2353.78,7205
14/05/2010,17:35:00,2353.88,2355.12,2350.68,2351.33,7453
14/05/2010,17:40:00,2350.95,2351.70,2348.65,2349.26,7397
14/05/2010,17:45:00,2349.28,2351.23,2346.72,2348.06,9040
14/05/2010,17:50:00,2348.42,2351.34,2348.18,2351.30,7676
14/05/2010,17:55:00,2351.33,2353.28,2349.54,2352.58,7305
14/05/2010,18:00:00,2352.33,2352.33,2348.67,2349.36,6900
14/05/2010,18:05:00,2349.28,2349.28,2344.54,2344.97,6702
14/05/2010,18:10:00,2345.11,2345.15,2337.49,2337.49,10374
14/05/2010,18:15:00,2337.81,2342.04,2337.11,2340.77,7533
14/05/2010,18:20:00,2340.75,2340.75,2333.37,2333.37,8432
14/05/2010,18:25:00,2333.57,2336.52,2328.97,2336.52,12220
14/05/2010,18:30:00,2336.36,2337.87,2333.71,2335.74,8017
14/05/2010,18:35:00,2335.96,2337.75,2335.80,2336.76,6693
14/05/2010,18:40:00,2336.82,2337.00,2334.26,2334.26,5529
14/05/2010,18:45:00,2334.05,2335.68,2333.11,2335.55,6107
14/05/2010,18:50:00,2335.54,2335.54,2332.12,2332.12,5575
14/05/2010,18:55:00,2331.82,2331.91,2329.64,2331.91,6809
14/05/2010,19:00:00,2331.90,2331.91,2329.39,2330.99,5886
14/05/2010,19:05:00,2331.34,2331.36,2328.64,2329.92,4918
14/05/2010,19:10:00,2330.00,2330.00,2323.63,2327.06,9485
14/05/2010,19:15:00,2327.01,2328.27,2325.78,2326.93,4807
14/05/2010,19:20:00,2326.92,2329.38,2325.88,2328.86,4778
14/05/2010,19:25:00,2328.85,2332.83,2326.78,2332.83,6415
14/05/2010,19:30:00,2332.84,2335.00,2330.78,2331.05,5222
14/05/2010,19:35:00,2331.06,2331.77,2330.27,2331.64,3862
14/05/2010,19:40:00,2331.63,2333.62,2331.14,2332.87,4816
14/05/2010,19:45:00,2332.88,2336.17,2332.88,2333.08,4821
14/05/2010,19:50:00,2332.72,2332.80,2330.80,2332.35,3783
14/05/2010,19:55:00,2332.46,2335.61,2332.22,2335.61,3181
14/05/2010,20:00:00,2335.67,2340.74,2335.67,2340.74,4894
14/05/2010,20:05:00,2340.81,2340.96,2336.78,2338.12,4751
14/05/2010,20:10:00,2338.20,2339.28,2336.10,2338.17,4579
14/05/2010,20:15:00,2338.24,2340.46,2338.24,2338.69,4178
14/05/2010,20:20:00,2338.74,2338.78,2334.31,2335.86,3960
14/05/2010,20:25:00,2335.84,2339.24,2335.49,2338.64,3842
14/05/2010,20:30:00,2338.48,2338.60,2336.13,2336.23,3210
14/05/2010,20:35:00,2336.49,2336.60,2332.72,2334.98,4602
14/05/2010,20:40:00,2335.09,2335.18,2330.43,2330.96,5631
14/05/2010,20:45:00,2330.81,2332.64,2329.96,2332.64,3812
14/05/2010,20:50:00,2332.68,2333.23,2331.83,2332.27,3520
14/05/2010,20:55:00,2332.24,2333.47,2331.06,2333.24,4372
14/05/2010,21:00:00,2333.24,2337.13,2333.16,2334.44,5816
14/05/2010,21:05:00,2334.41,2335.33,2333.15,2333.16,3837
14/05/2010,21:10:00,2333.18,2333.54,2332.32,2332.32,4174
14/05/2010,21:15:00,2332.45,2332.45,2329.17,2329.66,7278
14/05/2010,21:20:00,2329.71,2330.24,2326.78,2330.24,5866
14/05/2010,21:25:00,2330.46,2332.45,2330.46,2331.69,5019
14/05/2010,21:30:00,2331.21,2334.06,2329.76,2334.06,5376
14/05/2010,21:35:00,2334.40,2334.40,2332.37,2332.91,4748
14/05/2010,21:40:00,2333.18,2337.41,2333.18,2335.78,5505
14/05/2010,21:45:00,2335.86,2336.59,2335.52,2336.10,4346
14/05/2010,21:50:00,2336.01,2338.62,2335.49,2338.60,4657
14/05/2010,21:55:00,2338.95,2338.99,2333.03,2333.62,6561
14/05/2010,22:00:00,2333.39,2333.41,2331.89,2332.62,5482
14/05/2010,22:05:00,2332.46,2334.46,2332.20,2332.67,6570
14/05/2010,22:10:00,2332.78,2333.45,2331.41,2333.22,6039
14/05/2010,22:15:00,2333.27,2335.11,2332.92,2333.31,6240
14/05/2010,22:20:00,2333.29,2333.29,2330.78,2331.45,6414
14/05/2010,22:25:00,2331.32,2331.32,2325.87,2327.39,11251
14/05/2010,22:30:00,2327.43,2332.14,2327.43,2332.14,7181
14/05/2010,22:35:00,2332.20,2333.26,2331.80,2332.51,7073
14/05/2010,22:40:00,2332.51,2334.10,2329.44,2334.10,10081
14/05/2010,22:45:00,2334.14,2342.06,2334.14,2341.27,14128
14/05/2010,22:50:00,2341.43,2341.75,2339.60,2340.51,16800
14/05/2010,22:55:00,2341.18,2351.19,2341.18,2351.19,23064
14/05/2010,23:00:00,2350.58,2350.58,2345.00,2346.85,89120
17/05/2010,16:35:00,2355.32,2358.02,2355.32,2357.19,36301
17/05/2010,16:40:00,2357.39,2364.59,2357.39,2362.97,9839
17/05/2010,16:45:00,2362.80,2362.80,2354.13,2354.13,8897
17/05/2010,16:50:00,2354.02,2354.30,2350.09,2353.95,9237
17/05/2010,16:55:00,2354.04,2354.46,2347.77,2349.10,9388
17/05/2010,17:00:00,2349.01,2349.24,2344.24,2345.07,8474
17/05/2010,17:05:00,2344.90,2349.20,2344.20,2347.65,9900
17/05/2010,17:10:00,2348.02,2349.19,2344.51,2344.61,8211
17/05/2010,17:15:00,2345.15,2353.75,2345.15,2353.51,9300
17/05/2010,17:20:00,2353.92,2356.83,2353.28,2356.83,7641
17/05/2010,17:25:00,2356.32,2356.32,2350.78,2351.53,6202
17/05/2010,17:30:00,2351.59,2355.02,2351.57,2354.59,5945
17/05/2010,17:35:00,2354.72,2356.26,2353.20,2356.24,6210
17/05/2010,17:40:00,2356.23,2359.56,2354.71,2355.94,7613
17/05/2010,17:45:00,2355.71,2355.94,2348.87,2349.79,7570
17/05/2010,17:50:00,2350.02,2353.52,2349.60,2353.52,6478
17/05/2010,17:55:00,2353.40,2353.40,2349.93,2349.93,5929
17/05/2010,18:00:00,2349.95,2350.44,2347.46,2347.90,5701
17/05/2010,18:05:00,2348.13,2348.46,2342.48,2342.50,5845
17/05/2010,18:10:00,2342.48,2343.07,2340.90,2341.43,6111
17/05/2010,18:15:00,2341.23,2341.23,2335.53,2336.23,7778
17/05/2010,18:20:00,2336.36,2337.38,2331.72,2333.66,8352
17/05/2010,18:25:00,2333.70,2334.68,2332.34,2333.60,5613
17/05/2010,18:30:00,2333.51,2334.13,2328.92,2332.46,7392
17/05/2010,18:35:00,2332.46,2333.75,2330.53,2333.75,4663
17/05/2010,18:40:00,2333.87,2335.34,2333.87,2335.16,4083
17/05/2010,18:45:00,2335.46,2337.40,2335.46,2336.36,3561
17/05/2010,18:50:00,2336.22,2336.24,2331.52,2331.52,5869
17/05/2010,18:55:00,2331.37,2332.14,2326.23,2326.28,6356
17/05/2010,19:00:00,2325.81,2327.99,2314.45,2314.45,10435
17/05/2010,19:05:00,2314.09,2314.11,2305.79,2306.40,14205
17/05/2010,19:10:00,2306.60,2309.11,2304.44,2308.19,9765
17/05/2010,19:15:00,2308.29,2314.64,2308.29,2313.92,7198
17/05/2010,19:20:00,2313.85,2315.18,2313.29,2315.12,5391
17/05/2010,19:25:00,2315.98,2318.56,2315.98,2318.56,4584
17/05/2010,19:30:00,2318.53,2318.69,2315.82,2316.05,6173
17/05/2010,19:35:00,2316.53,2322.29,2316.35,2321.06,5913
17/05/2010,19:40:00,2321.05,2321.98,2320.23,2321.50,4773
17/05/2010,19:45:00,2321.41,2321.82,2319.67,2320.15,4312
17/05/2010,19:50:00,2320.12,2320.90,2320.02,2320.32,2446
17/05/2010,19:55:00,2320.33,2320.33,2315.71,2315.71,5092
17/05/2010,20:00:00,2315.55,2315.62,2313.85,2313.85,3582
17/05/2010,20:05:00,2313.82,2316.15,2313.78,2314.99,4844
17/05/2010,20:10:00,2315.00,2315.73,2314.72,2315.09,3459
17/05/2010,20:15:00,2315.14,2317.23,2314.63,2317.19,4420
17/05/2010,20:20:00,2317.21,2324.90,2317.09,2324.81,7468
17/05/2010,20:25:00,2324.24,2324.25,2323.30,2323.90,4109
17/05/2010,20:30:00,2323.94,2326.45,2323.94,2324.68,5307
17/05/2010,20:35:00,2324.69,2328.33,2324.66,2327.36,5647
17/05/2010,20:40:00,2327.48,2327.48,2321.97,2321.97,6001
17/05/2010,20:45:00,2321.84,2321.84,2319.66,2319.69,4511
17/05/2010,20:50:00,2319.69,2320.73,2318.80,2319.74,3791
17/05/2010,20:55:00,2320.15,2324.41,2319.76,2324.41,4413
17/05/2010,21:00:00,2324.33,2327.63,2323.79,2327.21,4438
17/05/2010,21:05:00,2327.04,2332.86,2326.80,2331.45,6306
17/05/2010,21:10:00,2331.28,2331.51,2326.22,2327.19,5498
17/05/2010,21:15:00,2327.18,2328.69,2326.16,2328.69,4254
17/05/2010,21:20:00,2328.72,2330.39,2327.23,2330.26,5423
17/05/2010,21:25:00,2330.11,2330.43,2327.03,2327.54,4828
17/05/2010,21:30:00,2327.34,2329.53,2326.22,2329.50,4220
17/05/2010,21:35:00,2330.59,2331.96,2327.57,2329.16,6557
17/05/2010,21:40:00,2329.12,2334.81,2326.68,2334.81,6794
17/05/2010,21:45:00,2334.94,2337.29,2334.51,2337.29,5010
17/05/2010,21:50:00,2337.42,2338.99,2337.24,2338.79,5919
17/05/2010,21:55:00,2338.72,2338.72,2335.88,2337.18,5394
17/05/2010,22:00:00,2337.16,2341.63,2336.73,2341.63,8278
17/05/2010,22:05:00,2342.04,2346.92,2342.04,2343.32,9220
17/05/2010,22:10:00,2343.06,2343.06,2336.43,2337.38,7910
17/05/2010,22:15:00,2337.05,2340.82,2337.01,2337.51,7939
17/05/2010,22:20:00,2337.79,2337.87,2332.86,2335.99,9407
17/05/2010,22:25:00,2335.99,2336.25,2330.78,2333.18,9219
17/05/2010,22:30:00,2331.83,2337.53,2331.71,2337.53,7143
17/05/2010,22:35:00,2337.55,2344.03,2337.54,2343.96,9453
17/05/2010,22:40:00,2343.66,2353.07,2343.65,2352.13,13880
17/05/2010,22:45:00,2351.64,2352.20,2348.09,2349.98,14261
17/05/2010,22:50:00,2350.08,2352.95,2348.79,2352.85,17062
17/05/2010,22:55:00,2352.92,2355.69,2352.15,2354.42,19268
17/05/2010,23:00:00,2354.41,2354.61,2352.60,2354.23,63681
18/05/2010,16:35:00,2374.29,2374.46,2366.36,2366.69,37333
18/05/2010,16:40:00,2366.32,2372.34,2366.23,2372.29,9685
18/05/2010,16:45:00,2372.26,2373.95,2370.16,2373.74,8594
18/05/2010,16:50:00,2373.61,2374.88,2370.94,2370.99,9623
18/05/2010,16:55:00,2370.90,2370.90,2368.81,2369.55,7808
18/05/2010,17:00:00,2369.82,2370.51,2365.50,2365.82,8495
18/05/2010,17:05:00,2366.06,2366.85,2359.01,2359.46,9863
18/05/2010,17:10:00,2359.69,2363.11,2359.67,2361.84,7623
18/05/2010,17:15:00,2361.80,2365.17,2359.20,2364.65,7921
18/05/2010,17:20:00,2364.59,2367.35,2364.45,2366.45,6371
18/05/2010,17:25:00,2365.89,2365.89,2363.31,2365.03,6367
18/05/2010,17:30:00,2364.98,2365.00,2356.19,2356.95,8384
18/05/2010,17:35:00,2357.14,2358.02,2352.05,2353.98,10033
18/05/2010,17:40:00,2353.17,2356.39,2352.90,2356.10,6145
18/05/2010,17:45:00,2355.58,2355.58,2344.69,2346.44,9633
18/05/2010,17:50:00,2346.66,2346.66,2339.78,2339.97,9908
18/05/2010,17:55:00,2340.05,2340.05,2333.51,2339.06,11180
18/05/2010,18:00:00,2339.19,2342.93,2339.19,2342.59,7646
18/05/2010,18:05:00,2342.60,2343.25,2340.34,2341.64,5831
18/05/2010,18:10:00,2341.81,2343.39,2340.55,2343.39,5249
18/05/2010,18:15:00,2343.45,2349.83,2343.45,2349.08,8134
18/05/2010,18:20:00,2349.07,2349.38,2345.94,2349.38,6168
18/05/2010,18:25:00,2349.27,2349.37,2346.94,2349.37,4646
18/05/2010,18:30:00,2349.46,2351.33,2348.43,2350.70,5517
18/05/2010,18:35:00,2350.77,2350.77,2349.17,2349.83,3551
18/05/2010,18:40:00,2349.84,2349.84,2344.78,2344.78,4430
18/05/2010,18:45:00,2344.81,2344.84,2335.59,2335.59,7544
18/05/2010,18:50:00,2335.78,2338.74,2334.60,2335.99,6896
18/05/2010,18:55:00,2335.92,2338.49,2335.92,2338.49,4133
18/05/2010,19:00:00,2338.14,2338.71,2337.47,2337.82,3894
18/05/2010,19:05:00,2337.97,2338.25,2330.28,2330.78,6722
18/05/2010,19:10:00,2330.83,2336.60,2330.77,2336.60,5084
18/05/2010,19:15:00,2337.15,2339.54,2337.15,2338.36,4263
18/05/2010,19:20:00,2338.30,2339.97,2337.72,2338.10,4692
18/05/2010,19:25:00,2338.11,2338.46,2335.66,2337.72,5745
18/05/2010,19:30:00,2338.04,2340.92,2337.95,2340.23,4424
18/05/2010,19:35:00,2340.26,2343.52,2339.96,2343.52,4562
18/05/2010,19:40:00,2343.71,2344.19,2341.18,2341.20,3882
18/05/2010,19:45:00,2341.15,2344.32,2340.96,2344.32,4280
18/05/2010,19:50:00,2345.07,2347.72,2345.07,2347.10,5751
18/05/2010,19:55:00,2347.10,2347.25,2346.12,2346.47,3085
18/05/2010,20:00:00,2346.62,2346.73,2337.98,2337.98,7086
18/05/2010,20:05:00,2336.88,2341.20,2333.92,2333.92,8504
18/05/2010,20:10:00,2333.62,2336.56,2330.70,2336.54,7419
18/05/2010,20:15:00,2336.57,2336.78,2328.70,2331.31,8563
18/05/2010,20:20:00,2331.11,2333.57,2330.58,2332.44,5266
18/05/2010,20:25:00,2332.54,2334.38,2332.54,2332.90,3961
18/05/2010,20:30:00,2332.86,2336.05,2332.78,2334.53,4158
18/05/2010,20:35:00,2334.50,2336.29,2334.20,2335.04,3808
18/05/2010,20:40:00,2334.52,2334.52,2327.54,2327.54,7595
18/05/2010,20:45:00,2327.62,2330.15,2324.32,2325.17,8468
18/05/2010,20:50:00,2324.97,2330.25,2324.83,2329.49,6290
18/05/2010,20:55:00,2329.51,2329.90,2326.20,2326.58,3757
18/05/2010,21:00:00,2326.64,2328.63,2324.09,2324.42,6868
18/05/2010,21:05:00,2324.29,2328.14,2323.44,2326.24,5943
18/05/2010,21:10:00,2326.19,2328.84,2325.87,2328.68,5058
18/05/2010,21:15:00,2328.73,2331.98,2328.73,2331.39,4970
18/05/2010,21:20:00,2331.40,2331.70,2326.79,2326.84,4963
18/05/2010,21:25:00,2326.22,2328.05,2323.15,2324.65,8742
18/05/2010,21:30:00,2325.24,2325.26,2321.93,2323.14,6678
18/05/2010,21:35:00,2323.31,2323.39,2318.30,2318.60,7636
18/05/2010,21:40:00,2318.46,2318.46,2310.80,2311.99,9267
18/05/2010,21:45:00,2311.19,2317.46,2311.19,2317.45,7453
18/05/2010,21:50:00,2317.65,2321.42,2315.90,2316.00,8070
18/05/2010,21:55:00,2315.97,2318.81,2315.94,2316.36,6353
18/05/2010,22:00:00,2316.04,2316.04,2311.86,2311.86,9206
18/05/2010,22:05:00,2311.87,2312.38,2309.24,2311.68,9167
18/05/2010,22:10:00,2311.97,2317.05,2310.43,2315.59,8820
18/05/2010,22:15:00,2315.55,2327.27,2315.18,2326.77,9232
18/05/2010,22:20:00,2326.40,2326.40,2321.33,2321.33,8806
18/05/2010,22:25:00,2320.89,2320.97,2318.56,2318.56,6809
18/05/2010,22:30:00,2317.77,2317.77,2312.69,2314.70,10268
18/05/2010,22:35:00,2314.61,2314.77,2311.47,2313.49,9896
18/05/2010,22:40:00,2313.72,2316.80,2313.72,2315.00,12258
18/05/2010,22:45:00,2314.83,2321.65,2314.83,2321.65,12517
18/05/2010,22:50:00,2321.82,2323.97,2316.56,2316.56,17890
18/05/2010,22:55:00,2316.35,2320.84,2315.96,2319.49,17975
18/05/2010,23:00:00,2319.21,2319.70,2316.42,2317.26,68317
19/05/2010,16:35:00,2307.94,2317.14,2306.91,2315.39,30135
19/05/2010,16:40:00,2315.25,2317.45,2310.20,2317.43,11227
19/05/2010,16:45:00,2316.63,2323.32,2313.66,2322.93,10937
19/05/2010,16:50:00,2322.79,2323.41,2320.51,2323.41,11131
19/05/2010,16:55:00,2323.64,2324.78,2315.35,2315.41,9637
19/05/2010,17:00:00,2315.18,2315.80,2311.89,2311.89,8617
19/05/2010,17:05:00,2311.64,2311.64,2301.12,2304.91,12079
19/05/2010,17:10:00,2304.95,2307.98,2299.65,2300.80,10582
19/05/2010,17:15:00,2301.13,2301.63,2296.53,2299.80,10623
19/05/2010,17:20:00,2299.58,2299.62,2283.52,2284.15,17517
19/05/2010,17:25:00,2284.04,2284.90,2277.76,2284.90,16886
19/05/2010,17:30:00,2285.00,2292.65,2285.00,2291.39,12162
19/05/2010,17:35:00,2291.40,2298.30,2290.29,2295.71,12513
19/05/2010,17:40:00,2295.00,2295.00,2289.31,2290.39,7932
19/05/2010,17:45:00,2292.77,2296.63,2290.05,2292.02,10028
19/05/2010,17:50:00,2292.21,2293.69,2288.42,2289.37,8296
19/05/2010,17:55:00,2289.39,2292.78,2288.15,2292.59,7282
19/05/2010,18:00:00,2292.82,2296.57,2292.82,2296.34,7428
19/05/2010,18:05:00,2296.43,2296.45,2292.58,2293.46,6254
19/05/2010,18:10:00,2293.78,2293.83,2289.79,2289.79,6218
19/05/2010,18:15:00,2288.93,2289.08,2286.14,2288.37,6715
19/05/2010,18:20:00,2289.54,2289.94,2284.81,2284.81,8756
19/05/2010,18:25:00,2284.90,2285.90,2278.20,2279.44,9062
19/05/2010,18:30:00,2279.51,2282.50,2279.51,2279.93,7322
19/05/2010,18:35:00,2279.71,2283.64,2277.27,2283.64,8008
19/05/2010,18:40:00,2283.85,2284.13,2279.03,2279.28,5525
19/05/2010,18:45:00,2279.41,2279.69,2276.05,2277.55,6553
19/05/2010,18:50:00,2277.76,2277.76,2270.62,2271.47,8947
19/05/2010,18:55:00,2272.19,2274.26,2272.02,2274.26,7010
19/05/2010,19:00:00,2274.83,2279.34,2274.83,2278.84,5987
19/05/2010,19:05:00,2278.81,2284.35,2278.26,2283.73,7081
19/05/2010,19:10:00,2283.56,2283.74,2281.49,2283.74,4675
19/05/2010,19:15:00,2283.88,2284.19,2281.91,2282.18,4913
19/05/2010,19:20:00,2282.26,2282.31,2278.40,2279.04,5867
19/05/2010,19:25:00,2279.09,2286.28,2278.85,2286.28,5393
19/05/2010,19:30:00,2286.35,2293.96,2286.25,2290.36,9457
19/05/2010,19:35:00,2290.28,2290.35,2287.50,2289.48,4909
19/05/2010,19:40:00,2289.58,2292.72,2289.58,2290.71,5993
19/05/2010,19:45:00,2289.53,2289.64,2288.02,2289.13,4221
19/05/2010,19:50:00,2289.16,2289.16,2284.02,2285.16,4392
19/05/2010,19:55:00,2285.14,2288.46,2284.23,2288.23,4483
19/05/2010,20:00:00,2287.83,2297.40,2287.21,2295.72,8403
19/05/2010,20:05:00,2294.50,2298.86,2293.93,2295.45,8423
19/05/2010,20:10:00,2295.46,2296.63,2293.01,2294.70,5282
19/05/2010,20:15:00,2294.89,2296.88,2294.24,2296.12,4765
19/05/2010,20:20:00,2296.24,2299.90,2293.93,2299.90,5206
19/05/2010,20:25:00,2300.12,2305.91,2300.12,2303.68,8027
19/05/2010,20:30:00,2303.73,2304.51,2300.65,2300.88,5134
19/05/2010,20:35:00,2301.04,2301.19,2299.47,2299.47,4774
19/05/2010,20:40:00,2299.51,2299.69,2296.42,2299.57,5839
19/05/2010,20:45:00,2300.18,2302.44,2299.03,2302.33,5306
19/05/2010,20:50:00,2302.31,2307.48,2301.57,2307.04,6542
19/05/2010,20:55:00,2306.47,2306.58,2304.47,2304.47,4202
19/05/2010,21:00:00,2304.15,2304.15,2300.88,2301.72,6341
19/05/2010,21:05:00,2301.34,2306.68,2301.32,2305.73,5884
19/05/2010,21:10:00,2305.22,2308.16,2300.93,2300.93,6910
19/05/2010,21:15:00,2300.93,2302.09,2299.56,2301.88,4828
19/05/2010,21:20:00,2301.82,2301.82,2296.56,2297.93,5781
19/05/2010,21:25:00,2298.09,2298.11,2292.29,2294.32,6212
19/05/2010,21:30:00,2293.16,2297.78,2292.91,2296.51,6382
19/05/2010,21:35:00,2297.06,2298.12,2294.30,2294.77,4339
19/05/2010,21:40:00,2294.81,2296.81,2293.59,2295.99,5525
19/05/2010,21:45:00,2296.58,2300.47,2295.85,2300.41,5929
19/05/2010,21:50:00,2300.56,2303.84,2300.34,2301.51,7255
19/05/2010,21:55:00,2301.49,2302.65,2297.40,2298.53,6675
19/05/2010,22:00:00,2298.56,2299.20,2295.71,2298.27,6319
19/05/2010,22:05:00,2297.90,2298.10,2291.79,2291.79,7981
19/05/2010,22:10:00,2291.90,2291.90,2285.39,2285.39,10145
19/05/2010,22:15:00,2285.76,2288.11,2285.02,2286.65,8804
19/05/2010,22:20:00,2286.93,2293.60,2286.16,2293.27,7867
19/05/2010,22:25:00,2293.33,2293.44,2288.08,2289.53,10046
19/05/2010,22:30:00,2289.37,2297.71,2288.49,2296.97,9471
19/05/2010,22:35:00,2297.02,2298.56,2293.87,2293.87,9356
19/05/2010,22:40:00,2294.17,2304.67,2294.07,2304.33,13763
19/05/2010,22:45:00,2304.40,2304.40,2298.79,2303.93,14597
19/05/2010,22:50:00,2303.00,2303.00,2299.08,2299.85,15453
19/05/2010,22:55:00,2300.38,2302.67,2299.79,2300.57,18501
19/05/2010,23:00:00,2300.79,2300.92,2297.00,2298.37,72557
20/05/2010,16:35:00,2245.24,2252.40,2243.75,2244.19,47533
20/05/2010,16:40:00,2244.24,2250.56,2242.55,2247.40,13962
20/05/2010,16:45:00,2247.14,2247.14,2240.66,2241.32,13832
20/05/2010,16:50:00,2241.03,2248.94,2240.48,2248.94,12290
20/05/2010,16:55:00,2249.04,2252.78,2248.00,2251.79,11590
20/05/2010,17:00:00,2251.25,2251.25,2243.62,2244.03,9714
20/05/2010,17:05:00,2244.22,2250.56,2241.98,2246.67,12530
20/05/2010,17:10:00,2247.68,2251.16,2243.60,2244.73,11903
20/05/2010,17:15:00,2243.86,2245.28,2234.13,2234.22,14465
20/05/2010,17:20:00,2233.62,2233.62,2227.68,2227.68,15490
20/05/2010,17:25:00,2227.55,2228.88,2214.46,2218.01,19337
20/05/2010,17:30:00,2219.01,2225.34,2217.20,2225.34,14425
20/05/2010,17:35:00,2224.94,2231.31,2224.66,2230.02,11696
20/05/2010,17:40:00,2230.92,2231.92,2225.09,2225.31,10351
20/05/2010,17:45:00,2225.14,2225.14,2221.10,2224.27,10273
20/05/2010,17:50:00,2224.17,2229.46,2223.56,2229.34,10147
20/05/2010,17:55:00,2229.63,2232.53,2228.42,2229.12,10048
20/05/2010,18:00:00,2229.17,2230.30,2226.20,2226.86,8788
20/05/2010,18:05:00,2226.94,2230.20,2226.74,2228.93,7749
20/05/2010,18:10:00,2229.02,2235.10,2229.02,2233.07,9544
20/05/2010,18:15:00,2233.10,2233.10,2226.81,2226.81,7504
20/05/2010,18:20:00,2226.72,2228.64,2223.89,2228.42,9173
20/05/2010,18:25:00,2228.18,2230.30,2224.91,2228.83,8457
20/05/2010,18:30:00,2228.92,2237.44,2228.92,2235.47,9949
20/05/2010,18:35:00,2235.54,2238.87,2235.41,2238.87,6800
20/05/2010,18:40:00,2239.00,2239.00,2235.18,2237.80,7670
20/05/2010,18:45:00,2237.63,2237.63,2234.08,2235.96,7535
20/05/2010,18:50:00,2236.09,2237.51,2235.55,2236.22,5719
20/05/2010,18:55:00,2236.78,2237.22,2233.79,2233.79,7127
20/05/2010,19:00:00,2232.44,2232.44,2229.55,2229.73,8183
20/05/2010,19:05:00,2229.70,2231.74,2228.07,2229.51,6709
20/05/2010,19:10:00,2229.56,2232.56,2229.38,2231.02,5514
20/05/2010,19:15:00,2230.94,2230.96,2224.63,2224.67,8114
20/05/2010,19:20:00,2224.73,2224.73,2221.73,2224.13,6698
20/05/2010,19:25:00,2224.10,2225.68,2222.14,2224.32,6052
20/05/2010,19:30:00,2223.53,2224.31,2222.06,2222.82,5261
20/05/2010,19:35:00,2222.87,2222.87,2218.53,2219.94,5706
20/05/2010,19:40:00,2219.97,2222.93,2219.63,2222.17,4867
20/05/2010,19:45:00,2222.12,2222.15,2219.43,2220.76,4637
20/05/2010,19:50:00,2220.79,2221.41,2216.03,2216.03,7010
20/05/2010,19:55:00,2216.03,2216.03,2209.67,2211.38,8880
20/05/2010,20:00:00,2211.22,2211.32,2203.58,2203.82,13198
20/05/2010,20:05:00,2203.75,2212.16,2203.58,2212.16,9763
20/05/2010,20:10:00,2212.94,2212.94,2210.11,2212.06,8263
20/05/2010,20:15:00,2211.94,2215.68,2211.94,2213.56,7389
20/05/2010,20:20:00,2213.53,2217.76,2213.43,2217.76,6013
20/05/2010,20:25:00,2218.02,2223.71,2218.02,2223.03,9536
20/05/2010,20:30:00,2222.44,2229.09,2220.92,2227.99,12157
20/05/2010,20:35:00,2228.72,2234.73,2228.11,2229.47,12827
20/05/2010,20:40:00,2229.40,2229.40,2225.71,2227.20,6462
20/05/2010,20:45:00,2227.13,2231.93,2226.39,2230.16,8007
20/05/2010,20:50:00,2229.83,2230.15,2226.55,2226.55,7293
20/05/2010,20:55:00,2226.17,2229.18,2225.14,2226.87,7815
20/05/2010,21:00:00,2226.65,2226.65,2222.30,2225.75,7875
20/05/2010,21:05:00,2225.66,2225.69,2215.05,2216.22,10697
20/05/2010,21:10:00,2216.41,2222.66,2214.95,2222.66,8139
20/05/2010,21:15:00,2222.70,2230.01,2222.68,2229.17,7404
20/05/2010,21:20:00,2229.18,2233.37,2226.76,2232.25,7379
20/05/2010,21:25:00,2232.65,2239.21,2232.65,2235.97,9332
20/05/2010,21:30:00,2236.21,2236.89,2229.64,2230.28,10024
20/05/2010,21:35:00,2230.53,2237.82,2228.58,2237.22,10796
20/05/2010,21:40:00,2237.42,2241.84,2237.11,2240.57,11968
20/05/2010,21:45:00,2241.36,2245.72,2239.39,2239.40,13660
20/05/2010,21:50:00,2240.14,2245.62,2240.14,2243.53,10759
20/05/2010,21:55:00,2243.92,2250.72,2243.92,2248.38,10858
20/05/2010,22:00:00,2247.36,2247.45,2237.46,2241.35,12411
20/05/2010,22:05:00,2240.89,2241.54,2237.90,2238.30,9842
20/05/2010,22:10:00,2238.26,2238.28,2231.05,2234.05,13597
20/05/2010,22:15:00,2233.56,2233.56,2229.99,2229.99,8678
20/05/2010,22:20:00,2230.37,2236.67,2230.37,2233.98,11181
20/05/2010,22:25:00,2232.93,2239.98,2232.62,2238.90,10462
20/05/2010,22:30:00,2238.73,2240.41,2234.86,2237.68,12180
20/05/2010,22:35:00,2237.65,2238.00,2235.79,2236.73,10597
20/05/2010,22:40:00,2236.70,2236.79,2231.21,2233.34,12600
20/05/2010,22:45:00,2233.42,2233.55,2223.18,2223.18,18814
20/05/2010,22:50:00,2222.79,2224.94,2219.00,2220.31,26157
20/05/2010,22:55:00,2219.17,2220.74,2213.52,2213.52,28652
20/05/2010,23:00:00,2213.16,2213.16,2204.01,2204.01,117576
21/05/2010,16:35:00,2168.74,2174.57,2167.56,2174.21,205202
21/05/2010,16:40:00,2175.02,2193.31,2175.02,2193.31,21760
21/05/2010,16:45:00,2192.93,2194.67,2187.10,2194.67,18314
21/05/2010,16:50:00,2194.37,2201.13,2189.27,2200.54,17387
21/05/2010,16:55:00,2200.85,2207.39,2200.85,2207.39,18267
21/05/2010,17:00:00,2208.89,2217.97,2204.55,2204.55,17160
21/05/2010,17:05:00,2204.87,2216.11,2204.87,2215.30,13762
21/05/2010,17:10:00,2213.89,2219.43,2213.89,2217.34,15671
21/05/2010,17:15:00,2216.75,2216.97,2207.09,2214.30,14999
21/05/2010,17:20:00,2215.66,2215.66,2207.24,2207.24,12531
21/05/2010,17:25:00,2207.40,2209.08,2200.48,2205.55,12911
21/05/2010,17:30:00,2205.28,2205.29,2197.08,2197.08,12057
21/05/2010,17:35:00,2196.60,2205.71,2196.08,2204.74,13289
21/05/2010,17:40:00,2204.85,2209.86,2203.85,2208.37,10112
21/05/2010,17:45:00,2209.25,2213.66,2205.78,2206.51,10747
21/05/2010,17:50:00,2206.74,2210.02,2203.44,2205.83,10979
21/05/2010,17:55:00,2204.53,2205.97,2201.02,2204.32,10672
21/05/2010,18:00:00,2204.24,2208.04,2204.24,2208.04,9024
21/05/2010,18:05:00,2208.34,2214.18,2208.34,2213.88,10362
21/05/2010,18:10:00,2213.90,2216.85,2213.42,2213.43,7954
21/05/2010,18:15:00,2213.48,2215.46,2211.90,2215.46,8206
21/05/2010,18:20:00,2215.46,2222.15,2215.37,2222.11,10444
21/05/2010,18:25:00,2222.46,2228.91,2220.15,2225.74,12742
21/05/2010,18:30:00,2225.46,2227.23,2224.11,2226.08,8368
21/05/2010,18:35:00,2226.14,2231.64,2224.83,2231.64,10351
21/05/2010,18:40:00,2233.07,2236.04,2229.71,2235.59,10590
21/05/2010,18:45:00,2235.45,2242.18,2234.93,2240.93,11062
21/05/2010,18:50:00,2240.69,2240.74,2237.20,2240.31,9424
21/05/2010,18:55:00,2240.32,2242.97,2238.83,2239.05,8998
21/05/2010,19:00:00,2238.55,2238.80,2233.73,2234.12,8086
21/05/2010,19:05:00,2234.42,2234.42,2229.88,2233.66,7563
21/05/2010,19:10:00,2234.39,2234.55,2231.46,2231.73,5861
21/05/2010,19:15:00,2231.54,2232.71,2229.68,2232.69,7843
21/05/2010,19:20:00,2232.68,2238.93,2232.65,2237.60,6922
21/05/2010,19:25:00,2237.46,2241.45,2237.11,2239.29,6164
21/05/2010,19:30:00,2239.26,2240.30,2237.00,2238.09,5026
21/05/2010,19:35:00,2238.08,2238.08,2232.31,2232.31,6598
21/05/2010,19:40:00,2233.39,2237.54,2233.39,2237.54,6081
21/05/2010,19:45:00,2237.63,2238.42,2235.03,2235.03,4515
21/05/2010,19:50:00,2234.95,2235.00,2226.36,2227.41,7842
21/05/2010,19:55:00,2227.43,2231.51,2227.21,2229.49,6139
21/05/2010,20:00:00,2229.45,2229.79,2228.53,2228.54,4511
21/05/2010,20:05:00,2228.59,2228.92,2222.73,2222.76,6665
21/05/2010,20:10:00,2222.73,2226.02,2222.48,2226.02,4770
21/05/2010,20:15:00,2226.10,2228.59,2226.10,2227.84,4429
21/05/2010,20:20:00,2228.11,2229.84,2225.75,2225.88,5542
21/05/2010,20:25:00,2225.79,2226.34,2220.01,2222.10,6576
21/05/2010,20:30:00,2222.26,2222.56,2219.49,2222.23,5511
21/05/2010,20:35:00,2222.46,2228.31,2220.83,2228.05,6356
21/05/2010,20:40:00,2228.00,2228.00,2225.40,2227.99,4922
21/05/2010,20:45:00,2228.03,2228.62,2226.60,2228.41,4736
21/05/2010,20:50:00,2228.37,2229.99,2227.55,2229.58,6116
21/05/2010,20:55:00,2229.66,2229.76,2228.35,2228.58,4002
21/05/2010,21:00:00,2228.06,2229.96,2227.46,2229.96,4699
21/05/2010,21:05:00,2230.53,2230.92,2225.73,2225.94,7083
21/05/2010,21:10:00,2224.91,2225.05,2221.07,2222.29,7180
21/05/2010,21:15:00,2222.27,2222.83,2217.73,2217.73,7007
21/05/2010,21:20:00,2217.73,2217.88,2213.92,2216.38,6877
21/05/2010,21:25:00,2216.44,2216.52,2213.47,2216.40,7755
21/05/2010,21:30:00,2216.38,2220.37,2214.98,2220.37,5237
21/05/2010,21:35:00,2220.20,2220.42,2219.18,2220.42,4123
21/05/2010,21:40:00,2220.31,2220.31,2215.73,2217.77,7125
21/05/2010,21:45:00,2217.79,2217.79,2211.79,2211.79,5444
21/05/2010,21:50:00,2211.59,2211.65,2206.77,2210.63,8096
21/05/2010,21:55:00,2210.75,2211.02,2205.84,2205.93,8044
21/05/2010,22:00:00,2205.95,2210.68,2205.88,2210.61,8325
21/05/2010,22:05:00,2211.19,2215.03,2211.01,2215.03,6819
21/05/2010,22:10:00,2214.46,2214.46,2209.72,2209.72,8031
21/05/2010,22:15:00,2210.46,2211.17,2205.10,2205.10,8630
21/05/2010,22:20:00,2204.62,2205.27,2199.52,2205.27,14351
21/05/2010,22:25:00,2205.25,2210.80,2205.25,2207.73,12676
21/05/2010,22:30:00,2207.40,2209.82,2206.57,2207.13,10092
21/05/2010,22:35:00,2206.97,2206.97,2203.18,2205.74,13918
21/05/2010,22:40:00,2205.83,2206.23,2203.37,2205.44,12997
21/05/2010,22:45:00,2205.93,2220.09,2205.16,2220.09,18266
21/05/2010,22:50:00,2220.97,2220.97,2213.64,2215.54,21249
21/05/2010,22:55:00,2215.50,2225.74,2215.50,2225.42,27756
21/05/2010,23:00:00,2225.39,2229.40,2225.39,2229.04,-834124
24/05/2010,16:35:00,2224.23,2233.81,2224.23,2233.70,35495
24/05/2010,16:40:00,2233.27,2238.75,2229.34,2229.34,13040
24/05/2010,16:45:00,2228.31,2228.60,2220.30,2224.32,11933
24/05/2010,16:50:00,2224.02,2227.17,2222.17,2224.88,12141
24/05/2010,16:55:00,2225.19,2228.77,2223.06,2223.06,9354
24/05/2010,17:00:00,2223.19,2229.76,2222.52,2228.15,8023
24/05/2010,17:05:00,2226.09,2229.70,2220.78,2229.70,10444
24/05/2010,17:10:00,2230.06,2232.65,2229.57,2230.85,8990
24/05/2010,17:15:00,2230.13,2235.61,2229.50,2234.59,8055
24/05/2010,17:20:00,2234.61,2236.16,2233.57,2234.21,6881
24/05/2010,17:25:00,2233.64,2238.04,2233.64,2236.31,7960
24/05/2010,17:30:00,2236.29,2238.65,2235.75,2237.93,6444
24/05/2010,17:35:00,2237.83,2241.43,2237.10,2241.43,7383
24/05/2010,17:40:00,2241.14,2243.63,2240.41,2243.63,6696
24/05/2010,17:45:00,2243.74,2244.10,2240.41,2240.83,7309
24/05/2010,17:50:00,2240.69,2240.69,2237.63,2238.17,7230
24/05/2010,17:55:00,2237.92,2237.92,2234.34,2236.19,8237
24/05/2010,18:00:00,2236.10,2236.76,2233.93,2233.93,6814
24/05/2010,18:05:00,2233.80,2235.81,2232.69,2235.81,4969
24/05/2010,18:10:00,2236.14,2237.27,2236.05,2237.27,5493
24/05/2010,18:15:00,2237.76,2238.23,2232.99,2232.99,5933
24/05/2010,18:20:00,2232.70,2232.70,2229.71,2231.81,6877
24/05/2010,18:25:00,2231.90,2233.61,2231.46,2231.46,5123
24/05/2010,18:30:00,2231.53,2233.00,2231.09,2231.80,5251
24/05/2010,18:35:00,2232.03,2234.73,2231.55,2234.73,4816
24/05/2010,18:40:00,2234.77,2236.14,2234.73,2235.69,3886
24/05/2010,18:45:00,2235.51,2237.76,2234.19,2237.57,5506
24/05/2010,18:50:00,2237.64,2239.03,2236.27,2236.27,6478
24/05/2010,18:55:00,2236.25,2236.95,2235.46,2235.84,3607
24/05/2010,19:00:00,2235.77,2239.76,2235.70,2238.47,5491
24/05/2010,19:05:00,2238.41,2242.05,2237.34,2242.05,4720
24/05/2010,19:10:00,2242.15,2243.28,2242.15,2243.28,4405
24/05/2010,19:15:00,2243.31,2244.12,2242.96,2243.38,4344
24/05/2010,19:20:00,2243.59,2243.84,2239.82,2239.90,5023
24/05/2010,19:25:00,2239.71,2241.28,2239.18,2240.88,3836
24/05/2010,19:30:00,2240.86,2242.34,2240.86,2242.34,3318
24/05/2010,19:35:00,2242.37,2244.64,2240.98,2241.14,4701
24/05/2010,19:40:00,2241.22,2241.22,2239.80,2239.80,4144
24/05/2010,19:45:00,2239.80,2240.52,2238.99,2239.76,3635
24/05/2010,19:50:00,2239.71,2241.93,2239.15,2241.69,4306
24/05/2010,19:55:00,2241.29,2244.42,2241.22,2242.97,4285
24/05/2010,20:00:00,2242.82,2244.31,2242.76,2244.25,3251
24/05/2010,20:05:00,2244.33,2244.48,2241.86,2241.86,4196
24/05/2010,20:10:00,2241.68,2241.68,2238.92,2239.43,4092
24/05/2010,20:15:00,2239.43,2241.12,2239.43,2240.49,3385
24/05/2010,20:20:00,2240.39,2240.39,2238.26,2238.53,3820
24/05/2010,20:25:00,2238.20,2241.30,2238.20,2241.30,4019
24/05/2010,20:30:00,2241.71,2242.43,2239.34,2240.74,5080
24/05/2010,20:35:00,2240.76,2241.36,2237.19,2237.32,3729
24/05/2010,20:40:00,2237.32,2238.24,2236.63,2236.99,3748
24/05/2010,20:45:00,2236.97,2238.75,2236.55,2236.55,4332
24/05/2010,20:50:00,2236.81,2236.90,2234.38,2234.60,5728
24/05/2010,20:55:00,2234.70,2235.09,2233.53,2234.80,3923
24/05/2010,21:00:00,2234.05,2236.38,2233.94,2236.20,3789
24/05/2010,21:05:00,2236.43,2237.05,2234.86,2234.86,4217
24/05/2010,21:10:00,2234.79,2237.56,2234.16,2237.56,3799
24/05/2010,21:15:00,2237.62,2239.91,2237.62,2239.30,3606
24/05/2010,21:20:00,2239.27,2239.34,2238.31,2238.40,2984
24/05/2010,21:25:00,2238.38,2239.71,2237.18,2239.12,5099
24/05/2010,21:30:00,2239.12,2239.12,2237.70,2238.11,3762
24/05/2010,21:35:00,2237.51,2241.13,2237.21,2241.00,5188
24/05/2010,21:40:00,2240.89,2240.92,2238.40,2238.93,4338
24/05/2010,21:45:00,2238.94,2239.03,2236.19,2237.18,5790
24/05/2010,21:50:00,2237.19,2237.19,2233.65,2235.31,5046
24/05/2010,21:55:00,2235.32,2237.07,2234.04,2236.51,4445
24/05/2010,22:00:00,2236.46,2236.47,2235.29,2236.11,4089
24/05/2010,22:05:00,2236.10,2236.10,2231.17,2231.17,7147
24/05/2010,22:10:00,2230.46,2230.46,2226.06,2226.51,7831
24/05/2010,22:15:00,2226.47,2229.39,2226.47,2229.39,5454
24/05/2010,22:20:00,2229.92,2230.24,2229.18,2230.23,4665
24/05/2010,22:25:00,2230.38,2231.24,2230.19,2230.51,5329
24/05/2010,22:30:00,2230.45,2230.47,2228.72,2228.84,5426
24/05/2010,22:35:00,2228.84,2233.01,2227.84,2232.05,9681
24/05/2010,22:40:00,2231.85,2232.91,2230.80,2231.46,7247
24/05/2010,22:45:00,2231.51,2233.79,2231.51,2231.63,8376
24/05/2010,22:50:00,2232.48,2232.56,2221.01,2221.01,18598
24/05/2010,22:55:00,2221.74,2222.16,2216.08,2216.74,21014
24/05/2010,23:00:00,2216.54,2216.55,2212.38,2213.55,65190
25/05/2010,16:35:00,2158.68,2161.57,2154.02,2157.52,55840
25/05/2010,16:40:00,2156.99,2158.08,2143.39,2143.39,17249
25/05/2010,16:45:00,2141.88,2148.57,2141.49,2147.98,16056
25/05/2010,16:50:00,2150.01,2155.22,2148.76,2154.76,16149
25/05/2010,16:55:00,2154.28,2156.02,2152.08,2155.28,12812
25/05/2010,17:00:00,2155.15,2157.84,2152.36,2157.17,11242
25/05/2010,17:05:00,2156.37,2166.81,2153.21,2163.51,13947
25/05/2010,17:10:00,2163.51,2163.51,2158.21,2159.13,11206
25/05/2010,17:15:00,2158.83,2166.46,2158.37,2166.46,10858
25/05/2010,17:20:00,2166.59,2170.92,2165.30,2166.91,12726
25/05/2010,17:25:00,2166.08,2167.91,2161.30,2167.15,12017
25/05/2010,17:30:00,2167.81,2168.18,2162.37,2162.37,8697
25/05/2010,17:35:00,2163.34,2165.49,2161.08,2161.22,9091
25/05/2010,17:40:00,2162.18,2166.60,2160.79,2161.44,10354
25/05/2010,17:45:00,2161.46,2163.19,2156.62,2158.83,8966
25/05/2010,17:50:00,2159.12,2159.12,2156.29,2157.00,8560
25/05/2010,17:55:00,2156.79,2159.58,2155.56,2158.60,7745
25/05/2010,18:00:00,2158.58,2165.51,2158.58,2165.51,7441
25/05/2010,18:05:00,2165.18,2169.68,2163.48,2169.68,7672
25/05/2010,18:10:00,2170.04,2173.91,2170.04,2170.15,9351
25/05/2010,18:15:00,2169.97,2169.97,2167.51,2169.28,6676
25/05/2010,18:20:00,2169.14,2170.67,2166.33,2167.29,9429
25/05/2010,18:25:00,2166.86,2167.47,2165.11,2167.26,6683
25/05/2010,18:30:00,2167.51,2171.60,2167.51,2170.01,6935
25/05/2010,18:35:00,2169.62,2169.62,2165.27,2165.74,6766
25/05/2010,18:40:00,2165.84,2167.68,2164.88,2167.17,6303
25/05/2010,18:45:00,2167.37,2169.35,2165.82,2166.15,6406
25/05/2010,18:50:00,2166.22,2168.55,2166.09,2167.58,5031
25/05/2010,18:55:00,2167.61,2172.23,2167.54,2171.89,4947
25/05/2010,19:00:00,2171.90,2177.64,2171.87,2176.98,7756
25/05/2010,19:05:00,2177.46,2182.80,2177.46,2181.77,7476
25/05/2010,19:10:00,2181.83,2181.83,2178.25,2178.31,5816
25/05/2010,19:15:00,2178.63,2184.51,2178.63,2184.32,5760
25/05/2010,19:20:00,2184.06,2184.06,2180.45,2180.45,6721
25/05/2010,19:25:00,2180.49,2180.75,2177.00,2177.00,4631
25/05/2010,19:30:00,2177.09,2180.34,2174.83,2174.83,6286
25/05/2010,19:35:00,2174.76,2176.15,2172.39,2172.62,4980
25/05/2010,19:40:00,2172.57,2175.79,2172.57,2174.68,4516
25/05/2010,19:45:00,2174.64,2174.64,2170.83,2171.32,4525
25/05/2010,19:50:00,2171.31,2175.37,2171.31,2174.93,3834
25/05/2010,19:55:00,2174.80,2175.41,2173.67,2174.43,3942
25/05/2010,20:00:00,2174.47,2177.49,2174.47,2176.37,4949
25/05/2010,20:05:00,2176.39,2176.39,2172.58,2172.58,5526
25/05/2010,20:10:00,2172.32,2172.32,2168.73,2169.06,5960
25/05/2010,20:15:00,2169.10,2169.69,2166.82,2169.19,4489
25/05/2010,20:20:00,2169.37,2169.53,2167.47,2169.41,5607
25/05/2010,20:25:00,2169.42,2173.65,2169.42,2171.90,5533
25/05/2010,20:30:00,2171.80,2172.98,2171.46,2172.92,3273
25/05/2010,20:35:00,2172.91,2172.95,2169.44,2171.56,6304
25/05/2010,20:40:00,2171.60,2171.66,2167.49,2168.37,4663
25/05/2010,20:45:00,2168.32,2168.33,2166.31,2168.20,6079
25/05/2010,20:50:00,2167.81,2169.49,2167.72,2167.74,5064
25/05/2010,20:55:00,2167.79,2171.92,2167.79,2169.26,5790
25/05/2010,21:00:00,2169.35,2170.91,2166.14,2167.19,7027
25/05/2010,21:05:00,2166.95,2169.85,2166.74,2169.85,4928
25/05/2010,21:10:00,2170.25,2174.38,2170.25,2171.78,7400
25/05/2010,21:15:00,2171.81,2176.58,2171.81,2175.20,6429
25/05/2010,21:20:00,2175.14,2179.12,2174.79,2178.71,5655
25/05/2010,21:25:00,2178.61,2180.54,2176.62,2180.54,7083
25/05/2010,21:30:00,2182.10,2183.39,2180.01,2180.40,7326
25/05/2010,21:35:00,2182.35,2183.30,2177.43,2178.26,8277
25/05/2010,21:40:00,2178.45,2181.40,2178.24,2178.75,7012
25/05/2010,21:45:00,2178.21,2186.18,2178.04,2185.07,7110
25/05/2010,21:50:00,2184.75,2192.45,2184.61,2190.27,10988
25/05/2010,21:55:00,2189.70,2192.75,2188.98,2190.44,8775
25/05/2010,22:00:00,2190.00,2190.00,2187.12,2187.76,7726
25/05/2010,22:05:00,2187.76,2195.04,2187.57,2194.98,13000
25/05/2010,22:10:00,2194.60,2196.49,2193.07,2195.51,10008
25/05/2010,22:15:00,2195.92,2195.92,2189.80,2190.39,8577
25/05/2010,22:20:00,2191.36,2194.87,2189.46,2194.87,8743
25/05/2010,22:25:00,2193.63,2205.16,2193.52,2204.77,14463
25/05/2010,22:30:00,2203.98,2207.40,2201.62,2207.40,11907
25/05/2010,22:35:00,2206.85,2209.98,2205.37,2209.98,15589
25/05/2010,22:40:00,2210.21,2211.89,2203.48,2206.13,15107
25/05/2010,22:45:00,2204.85,2208.82,2202.13,2203.41,16155
25/05/2010,22:50:00,2203.95,2208.74,2203.95,2206.15,20408
25/05/2010,22:55:00,2205.71,2207.45,2201.21,2207.45,21369
25/05/2010,23:00:00,2207.53,2211.40,2206.76,2210.95,89470
26/05/2010,16:35:00,2227.35,2238.91,2227.35,2237.81,42653
26/05/2010,16:40:00,2237.47,2243.63,2237.47,2242.82,14304
26/05/2010,16:45:00,2242.69,2243.97,2240.94,2240.99,13937
26/05/2010,16:50:00,2240.99,2240.99,2236.71,2239.37,12775
26/05/2010,16:55:00,2238.97,2244.26,2238.33,2243.99,9585
26/05/2010,17:00:00,2244.14,2251.46,2244.02,2251.41,13138
26/05/2010,17:05:00,2251.33,2254.69,2249.97,2250.02,10471
26/05/2010,17:10:00,2249.31,2251.42,2248.77,2248.77,9336
26/05/2010,17:15:00,2248.50,2250.15,2247.00,2249.73,7564
26/05/2010,17:20:00,2249.93,2252.86,2249.90,2250.89,7559
26/05/2010,17:25:00,2250.36,2251.54,2248.34,2248.94,9945
26/05/2010,17:30:00,2249.32,2249.32,2247.12,2248.05,7018
26/05/2010,17:35:00,2247.79,2251.09,2246.77,2250.47,7771
26/05/2010,17:40:00,2250.48,2257.24,2250.48,2255.32,10743
26/05/2010,17:45:00,2255.17,2256.61,2253.65,2255.63,8650
26/05/2010,17:50:00,2255.83,2255.83,2252.06,2253.66,8826
26/05/2010,17:55:00,2253.77,2253.77,2247.18,2247.18,7717
26/05/2010,18:00:00,2247.04,2247.04,2244.42,2245.65,7642
26/05/2010,18:05:00,2245.38,2245.74,2240.44,2240.44,7389
26/05/2010,18:10:00,2239.95,2244.67,2239.39,2244.47,6994
26/05/2010,18:15:00,2244.55,2246.78,2244.55,2245.61,6627
26/05/2010,18:20:00,2245.98,2246.17,2243.72,2245.55,6027
26/05/2010,18:25:00,2245.74,2245.78,2241.63,2242.31,5687
26/05/2010,18:30:00,2242.06,2242.06,2234.14,2234.19,8274
26/05/2010,18:35:00,2233.81,2235.91,2233.27,2234.69,6413
26/05/2010,18:40:00,2234.82,2237.70,2234.82,2236.52,6182
26/05/2010,18:45:00,2237.35,2237.72,2235.01,2235.86,6932
26/05/2010,18:50:00,2235.45,2235.45,2228.61,2231.68,8136
26/05/2010,18:55:00,2231.73,2233.24,2228.55,2233.24,6179
26/05/2010,19:00:00,2233.80,2235.41,2233.09,2235.38,4666
26/05/2010,19:05:00,2235.25,2237.12,2233.76,2237.12,4534
26/05/2010,19:10:00,2237.26,2238.47,2237.26,2238.31,3820
26/05/2010,19:15:00,2238.38,2238.38,2236.32,2236.78,3616
26/05/2010,19:20:00,2236.67,2238.80,2236.67,2238.28,4238
26/05/2010,19:25:00,2238.34,2240.43,2238.34,2239.00,4744
26/05/2010,19:30:00,2238.98,2239.38,2234.42,2234.94,3988
26/05/2010,19:35:00,2234.70,2235.31,2233.44,2235.29,4120
26/05/2010,19:40:00,2235.29,2237.23,2235.29,2236.14,4024
26/05/2010,19:45:00,2236.15,2236.15,2231.28,2233.31,5574
26/05/2010,19:50:00,2233.11,2235.72,2231.89,2232.50,5100
26/05/2010,19:55:00,2233.67,2237.05,2233.67,2236.10,5729
26/05/2010,20:00:00,2236.05,2239.09,2236.04,2238.98,5070
26/05/2010,20:05:00,2239.01,2239.55,2238.39,2238.57,4380
26/05/2010,20:10:00,2238.62,2240.87,2238.61,2239.73,4689
26/05/2010,20:15:00,2239.97,2240.01,2237.47,2238.80,4583
26/05/2010,20:20:00,2239.16,2239.16,2237.10,2238.56,4549
26/05/2010,20:25:00,2239.11,2239.77,2238.18,2238.96,4054
26/05/2010,20:30:00,2238.54,2240.02,2237.58,2237.58,4354
26/05/2010,20:35:00,2237.55,2239.58,2237.37,2239.58,3621
26/05/2010,20:40:00,2239.44,2244.01,2239.44,2243.79,5092
26/05/2010,20:45:00,2243.76,2243.80,2242.07,2242.37,4117
26/05/2010,20:50:00,2242.15,2242.25,2240.51,2241.31,4217
26/05/2010,20:55:00,2241.41,2242.01,2241.12,2241.52,3470
26/05/2010,21:00:00,2241.53,2242.70,2239.55,2239.79,5945
26/05/2010,21:05:00,2239.98,2241.12,2238.55,2239.59,5746
26/05/2010,21:10:00,2239.79,2239.91,2239.01,2239.01,4269
26/05/2010,21:15:00,2239.18,2239.29,2234.18,2234.35,6732
26/05/2010,21:20:00,2234.34,2236.69,2233.05,2236.43,4860
26/05/2010,21:25:00,2236.39,2236.41,2231.85,2232.83,9856
26/05/2010,21:30:00,2233.02,2233.54,2231.13,2233.53,6729
26/05/2010,21:35:00,2233.40,2233.50,2224.03,2226.05,11476
26/05/2010,21:40:00,2226.49,2226.93,2221.28,2226.70,9458
26/05/2010,21:45:00,2226.65,2228.12,2223.22,2223.22,7965
26/05/2010,21:50:00,2222.10,2222.10,2218.62,2218.66,8889
26/05/2010,21:55:00,2218.49,2219.40,2214.07,2216.92,9192
26/05/2010,22:00:00,2216.98,2223.43,2216.91,2223.43,7526
26/05/2010,22:05:00,2223.63,2225.13,2221.01,2221.68,9017
26/05/2010,22:10:00,2221.15,2222.16,2217.76,2219.92,11499
26/05/2010,22:15:00,2219.90,2223.00,2219.90,2222.64,8347
26/05/2010,22:20:00,2221.35,2221.35,2213.40,2214.91,10770
26/05/2010,22:25:00,2213.66,2215.00,2202.27,2202.27,16312
26/05/2010,22:30:00,2198.93,2198.95,2191.22,2194.79,24096
26/05/2010,22:35:00,2194.66,2199.85,2191.67,2191.67,20446
26/05/2010,22:40:00,2192.28,2206.03,2192.28,2206.03,18614
26/05/2010,22:45:00,2205.09,2208.19,2204.38,2204.38,17399
26/05/2010,22:50:00,2203.85,2203.85,2197.07,2199.15,31439
26/05/2010,22:55:00,2198.85,2203.26,2198.03,2201.58,28021
26/05/2010,23:00:00,2201.48,2201.48,2195.79,2195.88,-582345
27/05/2010,16:35:00,2246.00,2251.04,2245.22,2245.22,42398
27/05/2010,16:40:00,2245.68,2245.68,2240.43,2241.85,13702
27/05/2010,16:45:00,2242.06,2247.93,2241.75,2246.66,13821
27/05/2010,16:50:00,2246.21,2247.62,2244.14,2244.19,9796
27/05/2010,16:55:00,2243.57,2243.85,2240.37,2242.65,11751
27/05/2010,17:00:00,2242.45,2245.62,2241.51,2242.53,8658
27/05/2010,17:05:00,2240.96,2244.27,2239.80,2244.27,8871
27/05/2010,17:10:00,2244.62,2247.25,2244.62,2247.12,8662
27/05/2010,17:15:00,2247.81,2250.21,2247.08,2247.08,7787
27/05/2010,17:20:00,2246.98,2250.43,2246.98,2248.47,8054
27/05/2010,17:25:00,2248.97,2254.34,2248.21,2254.34,7827
27/05/2010,17:30:00,2254.27,2255.97,2253.37,2255.39,8273
27/05/2010,17:35:00,2255.21,2259.92,2255.21,2258.02,10953
27/05/2010,17:40:00,2257.38,2257.53,2253.39,2254.11,7853
27/05/2010,17:45:00,2254.15,2255.44,2252.49,2252.49,6066
27/05/2010,17:50:00,2252.20,2252.84,2250.28,2252.68,6457
27/05/2010,17:55:00,2252.45,2255.98,2252.31,2255.72,6874
27/05/2010,18:00:00,2255.95,2256.39,2252.84,2253.81,5321
27/05/2010,18:05:00,2253.80,2255.80,2253.34,2255.72,5627
27/05/2010,18:10:00,2255.73,2256.08,2252.73,2253.77,6219
27/05/2010,18:15:00,2253.92,2254.14,2251.28,2253.61,5234
27/05/2010,18:20:00,2252.78,2253.37,2249.95,2252.75,6642
27/05/2010,18:25:00,2252.77,2254.36,2252.17,2253.63,4267
27/05/2010,18:30:00,2253.60,2257.65,2253.60,2257.45,6504
27/05/2010,18:35:00,2257.56,2257.56,2252.68,2253.96,5138
27/05/2010,18:40:00,2253.99,2255.21,2250.71,2251.19,6635
27/05/2010,18:45:00,2251.28,2253.15,2251.28,2253.00,4555
27/05/2010,18:50:00,2252.91,2253.70,2252.31,2253.70,4469
27/05/2010,18:55:00,2253.93,2255.90,2253.93,2255.16,4480
27/05/2010,19:00:00,2255.00,2256.48,2253.87,2254.39,5632
27/05/2010,19:05:00,2254.34,2255.75,2253.60,2255.42,5304
27/05/2010,19:10:00,2255.37,2256.79,2254.49,2256.59,5325
27/05/2010,19:15:00,2256.65,2258.37,2255.83,2257.76,4509
27/05/2010,19:20:00,2257.77,2258.07,2256.00,2256.04,5263
27/05/2010,19:25:00,2256.23,2256.83,2255.60,2256.83,4141
27/05/2010,19:30:00,2257.08,2258.77,2257.08,2257.41,4583
27/05/2010,19:35:00,2257.41,2258.00,2256.01,2256.73,4471
27/05/2010,19:40:00,2256.90,2257.64,2256.28,2257.47,4202
27/05/2010,19:45:00,2257.57,2257.63,2255.03,2255.50,4169
27/05/2010,19:50:00,2255.51,2256.93,2254.83,2254.83,4354
27/05/2010,19:55:00,2255.03,2255.90,2254.44,2255.90,3595
27/05/2010,20:00:00,2256.01,2257.33,2254.96,2254.96,5200
27/05/2010,20:05:00,2254.44,2255.51,2254.31,2254.42,5813
27/05/2010,20:10:00,2254.38,2254.38,2251.86,2252.51,5979
27/05/2010,20:15:00,2252.47,2256.53,2252.47,2256.53,5210
27/05/2010,20:20:00,2256.65,2258.82,2256.65,2258.82,4500
27/05/2010,20:25:00,2258.88,2259.54,2258.39,2258.85,4622
27/05/2010,20:30:00,2258.96,2259.69,2258.39,2258.39,3582
27/05/2010,20:35:00,2258.22,2259.37,2258.22,2259.37,4092
27/05/2010,20:40:00,2262.52,2262.52,2261.85,2262.11,6471
27/05/2010,20:45:00,2262.47,2262.66,2259.65,2259.65,3944
27/05/2010,20:50:00,2259.55,2259.58,2258.28,2258.48,4657
27/05/2010,20:55:00,2258.48,2259.74,2258.23,2258.23,4214
27/05/2010,21:00:00,2258.18,2259.87,2258.18,2259.40,4747
27/05/2010,21:05:00,2259.42,2259.54,2258.12,2259.52,4036
27/05/2010,21:10:00,2259.57,2262.63,2259.57,2262.53,6523
27/05/2010,21:15:00,2262.62,2264.91,2262.62,2263.52,6683
27/05/2010,21:20:00,2263.35,2264.82,2263.26,2264.76,5229
27/05/2010,21:25:00,2264.69,2267.04,2264.69,2265.81,7345
27/05/2010,21:30:00,2265.71,2266.02,2265.13,2266.02,4709
27/05/2010,21:35:00,2266.10,2266.48,2264.87,2265.73,4985
27/05/2010,21:40:00,2265.69,2266.72,2265.52,2266.52,4655
27/05/2010,21:45:00,2266.51,2267.61,2265.74,2265.74,4973
27/05/2010,21:50:00,2265.66,2265.88,2264.26,2265.88,5985
27/05/2010,21:55:00,2265.62,2265.62,2262.12,2263.28,5998
27/05/2010,22:00:00,2263.31,2264.45,2263.28,2263.62,4636
27/05/2010,22:05:00,2263.61,2265.24,2263.60,2265.02,5571
27/05/2010,22:10:00,2265.19,2265.24,2264.49,2264.72,4639
27/05/2010,22:15:00,2264.84,2267.99,2264.22,2267.72,7102
27/05/2010,22:20:00,2267.63,2269.62,2266.47,2266.76,7503
27/05/2010,22:25:00,2266.67,2266.67,2263.90,2264.11,7387
27/05/2010,22:30:00,2264.08,2264.09,2261.78,2263.91,7894
27/05/2010,22:35:00,2263.83,2266.07,2263.79,2266.03,9403
27/05/2010,22:40:00,2266.03,2267.13,2265.02,2265.83,9560
27/05/2010,22:45:00,2265.97,2269.56,2265.50,2267.88,14049
27/05/2010,22:50:00,2267.95,2269.60,2267.89,2269.60,15824
27/05/2010,22:55:00,2269.77,2273.43,2269.77,2272.97,21145
27/05/2010,23:00:00,2273.18,2278.24,2273.18,2277.68,96981
28/05/2010,16:35:00,2274.26,2276.00,2269.00,2269.04,31090
28/05/2010,16:40:00,2268.51,2268.66,2265.47,2267.38,10972
28/05/2010,16:45:00,2267.35,2267.75,2260.34,2261.98,9910
28/05/2010,16:50:00,2262.04,2267.04,2260.49,2265.32,9022
28/05/2010,16:55:00,2265.87,2266.63,2263.79,2266.63,7810
28/05/2010,17:00:00,2266.86,2271.60,2263.20,2271.60,9836
28/05/2010,17:05:00,2271.58,2272.18,2269.77,2272.18,8277
28/05/2010,17:10:00,2272.57,2275.89,2272.57,2275.89,7982
28/05/2010,17:15:00,2276.62,2277.02,2273.70,2276.29,7501
28/05/2010,17:20:00,2276.09,2276.48,2275.11,2276.25,5674
28/05/2010,17:25:00,2275.91,2275.91,2271.56,2271.96,6390
28/05/2010,17:30:00,2272.52,2272.75,2270.85,2270.88,5888
28/05/2010,17:35:00,2271.26,2275.34,2271.26,2275.34,5422
28/05/2010,17:40:00,2275.57,2276.11,2271.27,2271.27,7139
28/05/2010,17:45:00,2270.91,2271.44,2267.75,2268.84,7811
28/05/2010,17:50:00,2269.25,2269.30,2260.89,2263.52,7943
28/05/2010,17:55:00,2263.54,2263.80,2260.70,2262.59,7322
28/05/2010,18:00:00,2262.49,2264.15,2262.49,2264.15,4539
28/05/2010,18:05:00,2264.40,2265.64,2261.50,2261.66,5473
28/05/2010,18:10:00,2261.52,2264.00,2259.85,2264.00,5773
28/05/2010,18:15:00,2264.04,2264.04,2256.95,2257.85,7009
28/05/2010,18:20:00,2258.01,2258.01,2254.60,2255.21,6541
28/05/2010,18:25:00,2255.31,2255.60,2253.65,2254.60,5210
28/05/2010,18:30:00,2254.60,2257.95,2254.60,2257.66,5119
28/05/2010,18:35:00,2257.69,2257.81,2256.22,2256.44,3489
28/05/2010,18:40:00,2256.47,2257.67,2255.98,2257.65,4492
28/05/2010,18:45:00,2258.21,2261.33,2258.16,2260.96,4229
28/05/2010,18:50:00,2260.97,2263.25,2260.60,2263.16,4429
28/05/2010,18:55:00,2263.30,2263.30,2259.93,2259.93,4229
28/05/2010,19:00:00,2259.73,2262.92,2259.45,2262.92,4109
28/05/2010,19:05:00,2262.86,2263.04,2259.67,2259.94,3896
28/05/2010,19:10:00,2259.91,2262.11,2259.61,2262.11,3616
28/05/2010,19:15:00,2262.17,2263.82,2262.17,2263.11,3072
28/05/2010,19:20:00,2263.17,2265.19,2262.05,2265.19,3424
28/05/2010,19:25:00,2265.12,2266.57,2265.07,2266.47,2438
28/05/2010,19:30:00,2266.50,2266.69,2266.14,2266.18,2349
28/05/2010,19:35:00,2266.25,2267.21,2263.43,2263.43,4168
28/05/2010,19:40:00,2263.36,2263.36,2247.25,2252.64,16347
28/05/2010,19:45:00,2254.18,2254.82,2245.18,2245.18,11833
28/05/2010,19:50:00,2244.71,2249.20,2244.01,2248.96,10668
28/05/2010,19:55:00,2249.81,2253.21,2248.77,2252.98,5856
28/05/2010,20:00:00,2252.67,2253.40,2250.24,2253.12,4304
28/05/2010,20:05:00,2253.12,2255.14,2253.12,2253.67,3396
28/05/2010,20:10:00,2253.72,2253.85,2249.81,2250.41,3918
28/05/2010,20:15:00,2250.58,2252.82,2250.58,2251.42,3458
28/05/2010,20:20:00,2250.27,2254.20,2250.11,2253.37,3666
28/05/2010,20:25:00,2253.40,2254.27,2252.86,2254.23,3023
28/05/2010,20:30:00,2254.39,2254.65,2253.07,2254.65,2968
28/05/2010,20:35:00,2254.62,2254.62,2251.67,2251.81,4834
28/05/2010,20:40:00,2252.02,2252.87,2251.42,2252.21,2648
28/05/2010,20:45:00,2252.23,2252.33,2250.58,2250.65,2869
28/05/2010,20:50:00,2250.63,2250.63,2247.57,2249.68,5093
28/05/2010,20:55:00,2249.62,2251.57,2249.23,2251.25,2864
28/05/2010,21:00:00,2251.85,2251.85,2246.42,2247.05,6039
28/05/2010,21:05:00,2247.04,2247.04,2245.05,2245.18,5177
28/05/2010,21:10:00,2245.28,2246.06,2241.56,2244.01,7496
28/05/2010,21:15:00,2245.38,2247.88,2245.38,2246.75,4054
28/05/2010,21:20:00,2246.72,2249.24,2246.72,2248.92,3032
28/05/2010,21:25:00,2248.82,2249.14,2247.41,2249.14,3814
28/05/2010,21:30:00,2249.18,2251.53,2249.08,2250.49,4478
28/05/2010,21:35:00,2250.53,2252.68,2250.37,2251.52,3673
28/05/2010,21:40:00,2251.67,2255.03,2251.03,2255.03,4341
28/05/2010,21:45:00,2255.04,2259.97,2254.89,2259.97,6046
28/05/2010,21:50:00,2260.11,2263.41,2259.90,2262.99,5620
28/05/2010,21:55:00,2263.48,2266.04,2263.48,2263.64,6803
28/05/2010,22:00:00,2263.67,2263.67,2261.16,2262.40,4457
28/05/2010,22:05:00,2262.33,2262.47,2260.62,2262.47,4385
28/05/2010,22:10:00,2262.72,2264.59,2261.20,2263.47,6261
28/05/2010,22:15:00,2263.64,2266.68,2263.17,2266.63,6108
28/05/2010,22:20:00,2266.52,2268.40,2264.57,2268.40,6563
28/05/2010,22:25:00,2267.60,2270.18,2267.57,2269.20,7983
28/05/2010,22:30:00,2269.34,2273.46,2268.69,2273.46,6792
28/05/2010,22:35:00,2273.83,2275.39,2272.84,2272.84,7831
28/05/2010,22:40:00,2272.76,2273.53,2269.84,2269.84,7985
28/05/2010,22:45:00,2269.47,2273.73,2268.89,2268.89,12169
28/05/2010,22:50:00,2267.69,2267.69,2259.80,2265.43,25310
28/05/2010,22:55:00,2265.55,2270.14,2265.31,2265.72,19059
28/05/2010,23:00:00,2265.08,2265.08,2255.45,2257.04,142599