DATE,TIME,OPEN,HIGH,LOW,CLOSE
01/03/2011,09:01:00,3837.30,3837.92,3836.91,3836.91
01/03/2011,09:02:00,3836.71,3840.10,3836.71,3840.01
01/03/2011,09:03:00,3839.40,3842.02,3839.40,3842.02
01/03/2011,09:04:00,3843.69,3844.87,3843.66,3844.87
01/03/2011,09:05:00,3844.88,3846.26,3844.86,3846.26
01/03/2011,09:06:00,3846.45,3846.45,3845.45,3845.45
01/03/2011,09:07:00,3845.15,3846.36,3845.15,3846.36
01/03/2011,09:08:00,3846.44,3848.00,3846.44,3847.97
01/03/2011,09:09:00,3847.66,3848.59,3847.28,3848.17
01/03/2011,09:10:00,3848.46,3848.86,3848.46,3848.84
01/03/2011,09:11:00,3849.43,3851.15,3849.43,3851.15
01/03/2011,09:12:00,3851.31,3851.39,3851.22,3851.22
01/03/2011,09:13:00,3851.46,3851.64,3851.46,3851.53
01/03/2011,09:14:00,3850.52,3850.52,3849.57,3849.89
01/03/2011,09:15:00,3849.80,3850.86,3849.80,3850.66
01/03/2011,09:16:00,3850.94,3851.63,3850.55,3851.63
01/03/2011,09:17:00,3851.07,3851.75,3851.07,3851.75
01/03/2011,09:18:00,3851.56,3852.02,3851.56,3852.02
01/03/2011,09:19:00,3852.54,3854.90,3852.54,3854.90
01/03/2011,09:20:00,3855.41,3855.41,3855.00,3855.07
01/03/2011,09:21:00,3855.05,3855.36,3855.05,3855.36
01/03/2011,09:22:00,3855.54,3855.92,3855.54,3855.92
01/03/2011,09:23:00,3855.97,3857.15,3855.97,3857.04
01/03/2011,09:24:00,3858.63,3860.34,3858.63,3860.34
01/03/2011,09:25:00,3860.67,3860.67,3860.05,3860.08
01/03/2011,09:26:00,3860.17,3860.17,3859.78,3859.78
01/03/2011,09:27:00,3859.13,3859.56,3859.13,3859.18
01/03/2011,09:28:00,3859.12,3860.52,3859.12,3860.52
01/03/2011,09:29:00,3860.86,3862.97,3860.86,3862.97
01/03/2011,09:30:00,3863.55,3863.55,3862.86,3863.18
01/03/2011,09:31:00,3862.75,3865.26,3862.75,3865.26
01/03/2011,09:32:00,3865.40,3865.61,3864.83,3864.98
01/03/2011,09:33:00,3864.48,3864.48,3863.20,3863.20
01/03/2011,09:34:00,3863.33,3863.94,3863.33,3863.94
01/03/2011,09:35:00,3865.54,3867.33,3865.54,3867.33
01/03/2011,09:36:00,3866.82,3867.24,3866.66,3867.08
01/03/2011,09:37:00,3866.69,3866.69,3865.83,3865.83
01/03/2011,09:38:00,3866.02,3866.26,3865.83,3866.26
01/03/2011,09:39:00,3866.19,3866.19,3864.90,3864.90
01/03/2011,09:40:00,3863.75,3863.93,3863.49,3863.85
01/03/2011,09:41:00,3863.92,3863.96,3863.56,3863.70
01/03/2011,09:42:00,3863.92,3863.96,3863.66,3863.96
01/03/2011,09:43:00,3864.02,3864.02,3863.60,3863.60
01/03/2011,09:44:00,3863.83,3864.05,3863.83,3864.01
01/03/2011,09:45:00,3863.97,3864.20,3863.84,3864.20
01/03/2011,09:46:00,3863.77,3863.93,3863.13,3863.13
01/03/2011,09:47:00,3863.62,3866.85,3863.62,3866.85
01/03/2011,09:48:00,3867.84,3868.31,3867.66,3868.00
01/03/2011,09:49:00,3868.39,3868.39,3867.60,3867.92
01/03/2011,09:50:00,3868.22,3869.37,3868.22,3868.28
01/03/2011,09:51:00,3867.74,3868.69,3867.74,3868.69
01/03/2011,09:52:00,3868.87,3869.62,3868.87,3869.58
01/03/2011,09:53:00,3868.40,3868.50,3866.73,3866.80
01/03/2011,09:54:00,3866.77,3867.26,3866.77,3867.24
01/03/2011,09:55:00,3867.08,3867.12,3866.64,3867.12
01/03/2011,09:56:00,3866.85,3866.85,3866.56,3866.75
01/03/2011,09:57:00,3866.61,3866.61,3866.43,3866.43
01/03/2011,09:58:00,3866.35,3866.35,3865.97,3866.10
01/03/2011,09:59:00,3866.22,3866.37,3866.22,3866.37
01/03/2011,10:00:00,3866.45,3866.45,3865.86,3866.02
01/03/2011,10:01:00,3865.79,3865.79,3863.78,3863.78
01/03/2011,10:02:00,3863.36,3863.44,3862.78,3863.44
01/03/2011,10:03:00,3863.49,3864.07,3863.49,3863.59
01/03/2011,10:04:00,3863.40,3863.98,3863.40,3863.98
01/03/2011,10:05:00,3863.92,3863.92,3861.66,3861.66
01/03/2011,10:06:00,3861.99,3861.99,3860.20,3860.20
01/03/2011,10:07:00,3859.69,3859.95,3858.86,3859.09
01/03/2011,10:08:00,3858.64,3858.79,3858.35,3858.36
01/03/2011,10:09:00,3858.38,3858.38,3857.87,3857.87
01/03/2011,10:10:00,3857.43,3857.90,3857.43,3857.86
01/03/2011,10:11:00,3857.72,3857.77,3857.53,3857.72
01/03/2011,10:12:00,3857.05,3857.61,3857.05,3857.52
01/03/2011,10:13:00,3857.83,3859.55,3857.83,3859.55
01/03/2011,10:14:00,3860.01,3860.31,3859.94,3860.16
01/03/2011,10:15:00,3859.78,3859.78,3858.89,3858.89
01/03/2011,10:16:00,3859.13,3860.46,3859.13,3860.46
01/03/2011,10:17:00,3860.95,3860.95,3860.87,3860.91
01/03/2011,10:18:00,3860.82,3861.18,3860.82,3861.18
01/03/2011,10:19:00,3861.11,3861.97,3861.11,3861.97
01/03/2011,10:20:00,3861.70,3862.27,3861.49,3862.27
01/03/2011,10:21:00,3862.57,3863.75,3862.57,3863.75
01/03/2011,10:22:00,3863.88,3863.88,3863.06,3863.06
01/03/2011,10:23:00,3862.83,3862.83,3862.24,3862.59
01/03/2011,10:24:00,3862.62,3863.13,3862.62,3862.92
01/03/2011,10:25:00,3862.78,3862.78,3861.85,3861.85
01/03/2011,10:26:00,3861.69,3861.88,3861.44,3861.88
01/03/2011,10:27:00,3861.87,3862.90,3861.87,3862.90
01/03/2011,10:28:00,3862.48,3863.77,3862.48,3863.69
01/03/2011,10:29:00,3863.78,3864.07,3863.78,3863.87
01/03/2011,10:30:00,3863.52,3863.54,3863.31,3863.31
01/03/2011,10:31:00,3863.58,3864.70,3863.58,3864.70
01/03/2011,10:32:00,3865.39,3865.39,3864.71,3864.71
01/03/2011,10:33:00,3865.02,3865.45,3865.02,3865.45
01/03/2011,10:34:00,3865.51,3865.90,3865.46,3865.46
01/03/2011,10:35:00,3865.62,3866.04,3865.62,3865.85
01/03/2011,10:36:00,3866.07,3866.07,3865.70,3865.76
01/03/2011,10:37:00,3865.15,3865.15,3864.63,3864.63
01/03/2011,10:38:00,3864.57,3864.94,3864.57,3864.63
01/03/2011,10:39:00,3864.72,3864.87,3864.63,3864.87
01/03/2011,10:40:00,3865.12,3865.52,3865.12,3865.16
01/03/2011,10:41:00,3865.52,3870.12,3865.52,3870.12
01/03/2011,10:42:00,3870.25,3870.99,3870.16,3870.97
01/03/2011,10:43:00,3870.67,3870.67,3870.28,3870.30
01/03/2011,10:44:00,3870.76,3871.35,3870.55,3871.35
01/03/2011,10:45:00,3872.34,3872.36,3871.99,3872.25
01/03/2011,10:46:00,3872.19,3872.51,3872.11,3872.27
01/03/2011,10:47:00,3872.46,3872.94,3872.46,3872.93
01/03/2011,10:48:00,3872.92,3872.99,3872.76,3872.99
01/03/2011,10:49:00,3873.14,3873.14,3872.86,3872.98
01/03/2011,10:50:00,3873.19,3873.21,3872.89,3872.89
01/03/2011,10:51:00,3873.08,3873.88,3872.94,3873.88
01/03/2011,10:52:00,3873.57,3873.65,3873.18,3873.18
01/03/2011,10:53:00,3873.34,3873.73,3873.26,3873.34
01/03/2011,10:54:00,3873.22,3874.06,3873.22,3873.36
01/03/2011,10:55:00,3874.07,3874.13,3873.65,3874.13
01/03/2011,10:56:00,3874.62,3875.17,3874.62,3875.13
01/03/2011,10:57:00,3875.23,3875.68,3875.23,3875.38
01/03/2011,10:58:00,3875.67,3876.67,3875.67,3876.61
01/03/2011,10:59:00,3876.58,3877.75,3876.58,3877.75
01/03/2011,11:00:00,3878.31,3881.71,3877.75,3881.71
01/03/2011,11:01:00,3881.87,3883.09,3881.87,3882.80
01/03/2011,11:02:00,3881.99,3885.95,3881.99,3885.95
01/03/2011,11:03:00,3885.78,3886.84,3885.78,3886.61
01/03/2011,11:04:00,3886.49,3886.49,3885.96,3886.03
01/03/2011,11:05:00,3885.60,3885.60,3885.22,3885.60
01/03/2011,11:06:00,3885.60,3891.51,3885.60,3891.21
01/03/2011,11:07:00,3891.12,3891.20,3890.79,3890.79
01/03/2011,11:08:00,3890.63,3890.63,3890.30,3890.57
01/03/2011,11:09:00,3890.85,3890.85,3887.32,3887.32
01/03/2011,11:10:00,3887.49,3887.49,3886.85,3887.12
01/03/2011,11:11:00,3887.52,3887.52,3887.36,3887.47
01/03/2011,11:12:00,3887.39,3887.66,3887.39,3887.66
01/03/2011,11:13:00,3887.26,3887.33,3887.23,3887.33
01/03/2011,11:14:00,3886.86,3886.86,3885.69,3885.69
01/03/2011,11:15:00,3885.50,3885.93,3885.44,3885.93
01/03/2011,11:16:00,3886.09,3886.21,3885.98,3885.98
01/03/2011,11:17:00,3885.78,3885.84,3885.52,3885.52
01/03/2011,11:18:00,3885.20,3885.93,3885.08,3885.93
01/03/2011,11:19:00,3886.02,3887.57,3886.02,3887.37
01/03/2011,11:20:00,3886.94,3887.40,3886.94,3887.17
01/03/2011,11:21:00,3887.13,3887.34,3886.22,3886.22
01/03/2011,11:22:00,3886.77,3886.97,3886.67,3886.67
01/03/2011,11:23:00,3886.61,3886.92,3886.61,3886.71
01/03/2011,11:24:00,3886.44,3886.48,3886.30,3886.32
01/03/2011,11:25:00,3886.29,3886.36,3886.23,3886.27
01/03/2011,11:26:00,3886.20,3886.86,3886.20,3886.86
01/03/2011,11:27:00,3887.18,3887.55,3887.18,3887.55
01/03/2011,11:28:00,3887.38,3887.62,3887.38,3887.62
01/03/2011,11:29:00,3888.13,3888.57,3888.13,3888.57
01/03/2011,11:30:00,3888.52,3888.73,3888.18,3888.18
01/03/2011,11:31:00,3888.03,3888.58,3888.03,3888.53
01/03/2011,11:32:00,3888.52,3889.79,3888.52,3889.79
01/03/2011,11:33:00,3889.88,3889.88,3889.60,3889.68
01/03/2011,11:34:00,3889.81,3889.96,3889.81,3889.96
01/03/2011,11:35:00,3889.49,3889.61,3889.41,3889.41
01/03/2011,11:36:00,3889.44,3889.61,3889.44,3889.61
01/03/2011,11:37:00,3889.90,3891.31,3889.58,3891.31
01/03/2011,11:38:00,3891.29,3891.29,3890.74,3891.27
01/03/2011,11:39:00,3891.61,3892.56,3891.61,3892.23
01/03/2011,11:40:00,3892.25,3892.25,3891.22,3891.22
01/03/2011,11:41:00,3890.73,3891.21,3890.57,3891.21
01/03/2011,11:42:00,3891.40,3891.40,3890.72,3890.78
01/03/2011,11:43:00,3890.47,3890.47,3890.13,3890.40
01/03/2011,11:44:00,3890.92,3890.97,3890.34,3890.56
01/03/2011,11:45:00,3890.94,3890.94,3890.57,3890.65
01/03/2011,11:46:00,3890.62,3890.67,3890.01,3890.01
01/03/2011,11:47:00,3889.80,3889.80,3889.22,3889.22
01/03/2011,11:48:00,3889.32,3889.32,3888.53,3888.53
01/03/2011,11:49:00,3888.98,3889.53,3888.98,3889.06
01/03/2011,11:50:00,3888.71,3888.71,3888.07,3888.07
01/03/2011,11:51:00,3887.84,3888.29,3887.74,3888.29
01/03/2011,11:52:00,3888.36,3888.48,3888.20,3888.20
01/03/2011,11:53:00,3888.23,3888.32,3887.83,3887.83
01/03/2011,11:54:00,3887.94,3888.20,3887.76,3887.76
01/03/2011,11:55:00,3887.74,3888.57,3887.74,3888.57
01/03/2011,11:56:00,3888.46,3888.72,3888.46,3888.65
01/03/2011,11:57:00,3888.53,3888.94,3888.53,3888.73
01/03/2011,11:58:00,3888.97,3888.97,3888.49,3888.49
01/03/2011,11:59:00,3888.04,3888.06,3887.90,3887.90
01/03/2011,12:00:00,3888.02,3888.11,3887.69,3887.69
01/03/2011,12:01:00,3887.91,3888.08,3887.91,3888.08
01/03/2011,12:02:00,3889.18,3889.30,3889.00,3889.23
01/03/2011,12:03:00,3889.14,3889.14,3888.69,3888.81
01/03/2011,12:04:00,3888.89,3889.01,3888.34,3888.34
01/03/2011,12:05:00,3888.40,3888.45,3888.37,3888.37
01/03/2011,12:06:00,3888.23,3888.23,3887.43,3887.54
01/03/2011,12:07:00,3887.36,3887.71,3887.36,3887.71
01/03/2011,12:08:00,3887.75,3887.97,3887.75,3887.75
01/03/2011,12:09:00,3887.85,3888.48,3887.85,3888.43
01/03/2011,12:10:00,3888.44,3888.85,3888.32,3888.85
01/03/2011,12:11:00,3889.10,3889.48,3889.10,3889.48
01/03/2011,12:12:00,3889.47,3889.47,3888.68,3888.68
01/03/2011,12:13:00,3888.64,3888.64,3888.41,3888.59
01/03/2011,12:14:00,3888.43,3888.43,3888.27,3888.27
01/03/2011,12:15:00,3888.12,3888.44,3888.12,3888.27
01/03/2011,12:16:00,3888.24,3888.86,3888.24,3888.86
01/03/2011,12:17:00,3888.74,3888.82,3888.52,3888.52
01/03/2011,12:18:00,3888.51,3888.51,3888.08,3888.08
01/03/2011,12:19:00,3888.06,3888.06,3887.96,3887.99
01/03/2011,12:20:00,3887.85,3887.85,3887.59,3887.63
01/03/2011,12:21:00,3887.61,3887.61,3887.34,3887.44
01/03/2011,12:22:00,3887.51,3887.80,3887.51,3887.70
01/03/2011,12:23:00,3887.99,3888.23,3887.85,3887.85
01/03/2011,12:24:00,3887.81,3887.91,3887.74,3887.74
01/03/2011,12:25:00,3887.46,3887.61,3887.46,3887.57
01/03/2011,12:26:00,3887.52,3887.52,3886.93,3886.93
01/03/2011,12:27:00,3886.87,3886.87,3886.67,3886.76
01/03/2011,12:28:00,3886.77,3886.77,3886.55,3886.62
01/03/2011,12:29:00,3886.63,3886.63,3886.50,3886.59
01/03/2011,12:30:00,3886.66,3886.72,3886.63,3886.63
01/03/2011,12:31:00,3886.47,3886.54,3886.35,3886.35
01/03/2011,12:32:00,3886.42,3886.79,3886.42,3886.79
01/03/2011,12:33:00,3886.58,3888.82,3886.58,3888.82
01/03/2011,12:34:00,3888.86,3888.98,3888.74,3888.74
01/03/2011,12:35:00,3888.85,3888.85,3888.41,3888.41
01/03/2011,12:36:00,3888.33,3888.41,3888.28,3888.36
01/03/2011,12:37:00,3888.59,3888.80,3888.54,3888.54
01/03/2011,12:38:00,3888.22,3888.22,3887.28,3887.28
01/03/2011,12:39:00,3887.28,3887.28,3887.08,3887.08
01/03/2011,12:40:00,3887.05,3887.11,3886.87,3886.87
01/03/2011,12:41:00,3886.91,3887.11,3886.91,3887.11
01/03/2011,12:42:00,3887.04,3887.04,3885.88,3885.88
01/03/2011,12:43:00,3885.90,3886.10,3885.90,3886.10
01/03/2011,12:44:00,3886.15,3886.15,3885.72,3885.72
01/03/2011,12:45:00,3885.41,3885.41,3884.20,3885.11
01/03/2011,12:46:00,3884.20,3884.20,3881.53,3881.79
01/03/2011,12:47:00,3881.74,3881.99,3881.74,3881.91
01/03/2011,12:48:00,3881.65,3882.01,3881.65,3882.01
01/03/2011,12:49:00,3882.09,3882.29,3882.09,3882.20
01/03/2011,12:50:00,3882.53,3882.53,3881.54,3881.54
01/03/2011,12:51:00,3880.55,3881.06,3880.55,3881.06
01/03/2011,12:52:00,3881.33,3881.60,3879.12,3879.12
01/03/2011,12:53:00,3878.88,3879.82,3878.88,3879.82
01/03/2011,12:54:00,3879.60,3879.60,3879.20,3879.39
01/03/2011,12:55:00,3879.30,3879.48,3879.25,3879.48
01/03/2011,12:56:00,3879.42,3879.42,3879.07,3879.07
01/03/2011,12:57:00,3878.77,3878.77,3878.32,3878.32
01/03/2011,12:58:00,3878.16,3878.16,3877.97,3877.97
01/03/2011,12:59:00,3877.97,3878.15,3877.97,3878.15
01/03/2011,13:00:00,3878.12,3878.12,3876.81,3876.81
01/03/2011,13:01:00,3876.94,3876.94,3876.24,3876.38
01/03/2011,13:02:00,3876.33,3876.33,3875.80,3875.80
01/03/2011,13:03:00,3875.62,3875.62,3874.95,3874.95
01/03/2011,13:04:00,3874.66,3874.72,3874.52,3874.52
01/03/2011,13:05:00,3874.15,3874.15,3871.88,3871.88
01/03/2011,13:06:00,3871.84,3871.84,3870.21,3870.21
01/03/2011,13:07:00,3870.40,3870.40,3869.81,3869.83
01/03/2011,13:08:00,3869.98,3870.10,3869.96,3870.10
01/03/2011,13:09:00,3869.90,3870.58,3869.90,3870.58
01/03/2011,13:10:00,3870.52,3870.65,3870.51,3870.65
01/03/2011,13:11:00,3870.68,3871.61,3870.68,3871.61
01/03/2011,13:12:00,3872.09,3872.40,3872.09,3872.21
01/03/2011,13:13:00,3872.69,3873.17,3872.69,3873.03
01/03/2011,13:14:00,3872.93,3873.32,3872.93,3873.32
01/03/2011,13:15:00,3873.17,3873.17,3872.82,3873.14
01/03/2011,13:16:00,3872.93,3873.49,3872.93,3873.49
01/03/2011,13:17:00,3873.65,3873.83,3873.65,3873.83
01/03/2011,13:18:00,3873.77,3873.77,3873.70,3873.70
01/03/2011,13:19:00,3873.99,3874.44,3873.94,3874.44
01/03/2011,13:20:00,3874.34,3874.57,3874.34,3874.41
01/03/2011,13:21:00,3874.20,3874.41,3874.20,3874.27
01/03/2011,13:22:00,3874.36,3874.71,3874.36,3874.37
01/03/2011,13:23:00,3874.38,3874.38,3874.17,3874.34
01/03/2011,13:24:00,3873.81,3873.87,3873.80,3873.86
01/03/2011,13:25:00,3873.86,3874.56,3873.80,3874.56
01/03/2011,13:26:00,3875.01,3875.01,3874.53,3874.53
01/03/2011,13:27:00,3874.65,3874.69,3874.13,3874.13
01/03/2011,13:28:00,3874.26,3874.59,3874.26,3874.59
01/03/2011,13:29:00,3874.55,3874.65,3874.55,3874.56
01/03/2011,13:30:00,3874.87,3875.26,3874.87,3875.10
01/03/2011,13:31:00,3875.07,3875.25,3875.05,3875.08
01/03/2011,13:32:00,3874.89,3874.99,3874.74,3874.74
01/03/2011,13:33:00,3874.69,3875.57,3874.69,3875.57
01/03/2011,13:34:00,3875.64,3875.90,3875.64,3875.90
01/03/2011,13:35:00,3875.90,3876.07,3875.85,3875.85
01/03/2011,13:36:00,3876.13,3876.76,3876.13,3876.76
01/03/2011,13:37:00,3877.04,3877.60,3877.04,3877.60
01/03/2011,13:38:00,3877.43,3878.73,3877.43,3878.73
01/03/2011,13:39:00,3878.78,3879.06,3878.78,3879.06
01/03/2011,13:40:00,3880.91,3881.29,3880.91,3881.29
01/03/2011,13:41:00,3882.37,3882.37,3882.15,3882.15
01/03/2011,13:42:00,3882.13,3882.41,3882.13,3882.23
01/03/2011,13:43:00,3882.17,3882.17,3881.95,3882.04
01/03/2011,13:44:00,3882.02,3882.26,3882.01,3882.26
01/03/2011,13:45:00,3882.94,3883.71,3882.94,3883.71
01/03/2011,13:46:00,3883.54,3883.89,3883.54,3883.89
01/03/2011,13:47:00,3884.56,3886.16,3884.56,3886.16
01/03/2011,13:48:00,3886.05,3886.29,3886.05,3886.29
01/03/2011,13:49:00,3886.18,3886.49,3886.18,3886.49
01/03/2011,13:50:00,3886.15,3886.96,3886.15,3886.96
01/03/2011,13:51:00,3886.91,3886.92,3886.84,3886.92
01/03/2011,13:52:00,3886.58,3886.91,3886.58,3886.91
01/03/2011,13:53:00,3886.68,3886.68,3886.53,3886.53
01/03/2011,13:54:00,3886.64,3886.81,3886.61,3886.81
01/03/2011,13:55:00,3887.04,3887.19,3887.03,3887.03
01/03/2011,13:56:00,3887.05,3887.05,3886.66,3886.70
01/03/2011,13:57:00,3886.71,3886.71,3886.17,3886.17
01/03/2011,13:58:00,3885.70,3885.70,3884.96,3884.96
01/03/2011,13:59:00,3884.79,3884.80,3884.67,3884.80
01/03/2011,14:00:00,3884.79,3884.79,3884.20,3884.20
01/03/2011,14:01:00,3882.65,3882.65,3882.10,3882.10
01/03/2011,14:02:00,3881.97,3882.06,3881.97,3881.97
01/03/2011,14:03:00,3882.16,3882.17,3881.94,3882.17
01/03/2011,14:04:00,3882.19,3882.19,3881.94,3882.03
01/03/2011,14:05:00,3882.09,3882.20,3881.74,3881.74
01/03/2011,14:06:00,3881.87,3882.40,3881.87,3882.37
01/03/2011,14:07:00,3882.29,3882.36,3882.29,3882.36
01/03/2011,14:08:00,3882.42,3882.62,3882.42,3882.53
01/03/2011,14:09:00,3882.71,3882.91,3882.71,3882.91
01/03/2011,14:10:00,3882.89,3883.07,3882.89,3882.95
01/03/2011,14:11:00,3882.98,3883.01,3882.92,3883.01
01/03/2011,14:12:00,3883.08,3883.12,3882.97,3882.97
01/03/2011,14:13:00,3882.77,3882.77,3882.55,3882.55
01/03/2011,14:14:00,3882.52,3882.52,3881.87,3881.87
01/03/2011,14:15:00,3881.88,3881.88,3881.59,3881.68
01/03/2011,14:16:00,3881.59,3881.93,3881.59,3881.93
01/03/2011,14:17:00,3882.03,3882.46,3882.03,3882.46
01/03/2011,14:18:00,3882.51,3882.62,3882.31,3882.31
01/03/2011,14:19:00,3882.30,3882.38,3882.29,3882.29
01/03/2011,14:20:00,3882.33,3882.41,3882.18,3882.41
01/03/2011,14:21:00,3882.42,3882.44,3882.36,3882.38
01/03/2011,14:22:00,3882.28,3882.50,3882.20,3882.20
01/03/2011,14:23:00,3882.19,3882.26,3881.59,3881.59
01/03/2011,14:24:00,3881.52,3881.73,3881.52,3881.65
01/03/2011,14:25:00,3881.29,3881.35,3881.11,3881.11
01/03/2011,14:26:00,3880.90,3881.11,3879.74,3879.74
01/03/2011,14:27:00,3879.79,3879.79,3879.65,3879.79
01/03/2011,14:28:00,3879.65,3879.81,3879.65,3879.70
01/03/2011,14:29:00,3879.76,3880.50,3879.76,3880.15
01/03/2011,14:30:00,3879.86,3880.01,3879.86,3880.01
01/03/2011,14:31:00,3880.06,3880.06,3879.14,3879.48
01/03/2011,14:32:00,3879.66,3879.89,3879.66,3879.72
01/03/2011,14:33:00,3879.42,3879.42,3878.61,3878.61
01/03/2011,14:34:00,3877.97,3877.97,3877.27,3877.45
01/03/2011,14:35:00,3877.45,3877.45,3877.14,3877.14
01/03/2011,14:36:00,3877.11,3877.11,3876.83,3876.84
01/03/2011,14:37:00,3877.04,3877.04,3876.06,3876.07
01/03/2011,14:38:00,3876.19,3876.19,3876.06,3876.07
01/03/2011,14:39:00,3876.04,3876.04,3875.90,3875.95
01/03/2011,14:40:00,3876.38,3876.72,3876.38,3876.46
01/03/2011,14:41:00,3876.18,3876.22,3875.88,3875.88
01/03/2011,14:42:00,3875.81,3875.82,3875.72,3875.82
01/03/2011,14:43:00,3876.05,3876.05,3875.85,3875.85
01/03/2011,14:44:00,3876.07,3876.26,3874.72,3874.72
01/03/2011,14:45:00,3874.68,3874.87,3874.68,3874.75
01/03/2011,14:46:00,3874.77,3874.77,3874.62,3874.62
01/03/2011,14:47:00,3874.55,3874.55,3874.28,3874.33
01/03/2011,14:48:00,3874.55,3874.62,3874.55,3874.56
01/03/2011,14:49:00,3874.40,3874.78,3874.40,3874.66
01/03/2011,14:50:00,3874.74,3875.57,3874.74,3875.57
01/03/2011,14:51:00,3875.61,3875.77,3875.32,3875.77
01/03/2011,14:52:00,3875.29,3875.55,3875.16,3875.41
01/03/2011,14:53:00,3875.48,3876.02,3875.48,3876.02
01/03/2011,14:54:00,3876.35,3876.86,3876.31,3876.86
01/03/2011,14:55:00,3876.99,3877.21,3876.62,3876.62
01/03/2011,14:56:00,3876.89,3877.82,3876.89,3877.82
01/03/2011,14:57:00,3877.95,3878.30,3877.87,3878.30
01/03/2011,14:58:00,3878.46,3879.00,3878.46,3879.00
01/03/2011,14:59:00,3879.05,3879.48,3879.05,3879.42
01/03/2011,15:00:00,3879.85,3881.22,3879.85,3881.22
01/03/2011,15:01:00,3881.89,3882.32,3881.89,3882.32
01/03/2011,15:02:00,3882.05,3882.05,3881.83,3881.83
01/03/2011,15:03:00,3882.24,3882.48,3882.24,3882.46
01/03/2011,15:04:00,3882.82,3882.82,3882.50,3882.50
01/03/2011,15:05:00,3882.49,3882.53,3882.37,3882.37
01/03/2011,15:06:00,3882.47,3882.48,3882.38,3882.38
01/03/2011,15:07:00,3882.27,3882.31,3881.97,3881.97
01/03/2011,15:08:00,3881.86,3882.35,3881.85,3882.35
01/03/2011,15:09:00,3882.10,3882.10,3881.70,3882.00
01/03/2011,15:10:00,3881.88,3882.02,3881.67,3882.02
01/03/2011,15:11:00,3882.08,3882.27,3882.08,3882.24
01/03/2011,15:12:00,3882.24,3882.24,3881.73,3881.85
01/03/2011,15:13:00,3882.24,3882.48,3882.21,3882.48
01/03/2011,15:14:00,3882.31,3882.35,3882.15,3882.15
01/03/2011,15:15:00,3882.17,3882.58,3882.17,3882.19
01/03/2011,15:16:00,3882.16,3882.48,3882.16,3882.34
01/03/2011,15:17:00,3882.48,3882.72,3882.48,3882.72
01/03/2011,15:18:00,3882.68,3882.75,3882.59,3882.75
01/03/2011,15:19:00,3882.50,3882.50,3882.23,3882.26
01/03/2011,15:20:00,3882.26,3882.26,3881.93,3881.93
01/03/2011,15:21:00,3882.08,3882.47,3882.08,3882.47
01/03/2011,15:22:00,3882.66,3882.92,3882.66,3882.92
01/03/2011,15:23:00,3882.91,3882.91,3882.73,3882.77
01/03/2011,15:24:00,3882.78,3882.99,3882.69,3882.99
01/03/2011,15:25:00,3883.09,3884.22,3883.09,3884.22
01/03/2011,15:26:00,3884.40,3884.66,3884.25,3884.66
01/03/2011,15:27:00,3884.54,3884.54,3884.26,3884.26
01/03/2011,15:28:00,3884.21,3884.21,3884.10,3884.15
01/03/2011,15:29:00,3884.21,3884.77,3884.21,3884.77
01/03/2011,15:30:00,3884.99,3885.20,3884.99,3885.07
01/03/2011,15:31:00,3884.94,3884.94,3884.55,3884.55
01/03/2011,15:32:00,3884.76,3884.97,3884.76,3884.89
01/03/2011,15:33:00,3885.18,3885.18,3884.44,3884.91
01/03/2011,15:34:00,3884.80,3885.75,3884.80,3885.75
01/03/2011,15:35:00,3885.77,3885.95,3885.69,3885.69
01/03/2011,15:36:00,3886.14,3886.14,3885.74,3886.14
01/03/2011,15:37:00,3886.43,3887.35,3886.14,3887.21
01/03/2011,15:38:00,3887.53,3887.53,3886.95,3887.36
01/03/2011,15:39:00,3887.60,3887.88,3887.60,3887.88
01/03/2011,15:40:00,3887.95,3888.53,3887.95,3887.95
01/03/2011,15:41:00,3889.21,3890.43,3888.96,3890.43
01/03/2011,15:42:00,3890.83,3891.33,3890.83,3891.33
01/03/2011,15:43:00,3891.54,3892.08,3891.54,3892.08
01/03/2011,15:44:00,3892.05,3892.27,3891.87,3892.27
01/03/2011,15:45:00,3892.51,3893.10,3892.51,3893.10
01/03/2011,15:46:00,3895.70,3896.46,3895.70,3896.42
01/03/2011,15:47:00,3895.96,3895.96,3895.68,3895.82
01/03/2011,15:48:00,3895.66,3896.52,3895.66,3896.34
01/03/2011,15:49:00,3896.40,3897.09,3896.40,3896.80
01/03/2011,15:50:00,3897.80,3897.82,3897.40,3897.40
01/03/2011,15:51:00,3896.78,3896.78,3895.93,3895.93
01/03/2011,15:52:00,3895.64,3895.64,3894.44,3894.44
01/03/2011,15:53:00,3894.36,3894.36,3893.84,3893.84
01/03/2011,15:54:00,3893.45,3893.61,3893.44,3893.61
01/03/2011,15:55:00,3893.94,3894.22,3893.94,3894.22
01/03/2011,15:56:00,3894.25,3894.87,3894.25,3894.87
01/03/2011,15:57:00,3895.69,3896.49,3895.69,3896.49
01/03/2011,15:58:00,3897.13,3897.92,3897.13,3897.90
01/03/2011,15:59:00,3897.92,3898.44,3897.85,3898.44
01/03/2011,16:00:00,3898.28,3898.28,3897.36,3897.36
01/03/2011,16:01:00,3896.99,3897.36,3895.18,3895.18
01/03/2011,16:02:00,3894.95,3894.95,3894.30,3894.60
01/03/2011,16:03:00,3894.46,3894.64,3894.45,3894.45
01/03/2011,16:04:00,3894.53,3895.00,3894.53,3894.73
01/03/2011,16:05:00,3894.23,3894.38,3892.83,3892.83
01/03/2011,16:06:00,3893.41,3893.70,3893.28,3893.28
01/03/2011,16:07:00,3892.97,3892.97,3892.55,3892.55
01/03/2011,16:08:00,3892.47,3892.47,3891.59,3891.97
01/03/2011,16:09:00,3892.11,3892.11,3891.47,3891.47
01/03/2011,16:10:00,3891.06,3891.17,3890.84,3891.17
01/03/2011,16:11:00,3891.14,3892.71,3891.14,3892.71
01/03/2011,16:12:00,3892.34,3892.69,3892.34,3892.69
01/03/2011,16:13:00,3892.56,3892.82,3892.39,3892.82
01/03/2011,16:14:00,3892.53,3892.84,3892.53,3892.53
01/03/2011,16:15:00,3892.66,3892.66,3892.33,3892.61
01/03/2011,16:16:00,3892.59,3892.84,3892.49,3892.84
01/03/2011,16:17:00,3893.77,3895.69,3893.63,3895.69
01/03/2011,16:18:00,3894.22,3897.49,3894.22,3897.34
01/03/2011,16:19:00,3897.36,3898.01,3897.36,3897.83
01/03/2011,16:20:00,3897.99,3897.99,3897.50,3897.58
01/03/2011,16:21:00,3897.22,3897.22,3896.83,3897.05
01/03/2011,16:22:00,3897.00,3897.16,3896.99,3897.16
01/03/2011,16:23:00,3897.16,3898.04,3896.84,3898.04
01/03/2011,16:24:00,3898.15,3898.46,3897.97,3898.13
01/03/2011,16:25:00,3898.05,3899.30,3898.05,3899.30
01/03/2011,16:26:00,3900.33,3900.70,3900.27,3900.27
01/03/2011,16:27:00,3901.42,3902.93,3901.41,3902.93
01/03/2011,16:28:00,3903.44,3903.83,3903.44,3903.66
01/03/2011,16:29:00,3904.03,3904.03,3902.41,3902.41
01/03/2011,16:30:00,3901.90,3901.98,3900.99,3900.99
01/03/2011,16:31:00,3901.14,3901.14,3900.08,3900.08
01/03/2011,16:32:00,3900.18,3900.27,3899.95,3899.95
01/03/2011,16:33:00,3899.80,3899.80,3899.18,3899.18
01/03/2011,16:34:00,3898.85,3898.85,3898.76,3898.76
01/03/2011,16:35:00,3898.91,3899.84,3898.91,3899.84
01/03/2011,16:36:00,3899.65,3899.65,3899.34,3899.35
01/03/2011,16:37:00,3899.14,3899.49,3899.14,3899.49
01/03/2011,16:38:00,3899.80,3899.80,3899.51,3899.56
01/03/2011,16:39:00,3899.26,3899.75,3899.26,3899.61
01/03/2011,16:40:00,3899.46,3899.46,3899.19,3899.26
01/03/2011,16:41:00,3899.34,3899.48,3899.13,3899.13
01/03/2011,16:42:00,3898.86,3899.81,3898.78,3899.55
01/03/2011,16:43:00,3899.82,3900.21,3899.82,3900.21
01/03/2011,16:44:00,3900.32,3900.89,3900.32,3900.76
01/03/2011,16:45:00,3900.80,3900.89,3900.78,3900.89
01/03/2011,16:46:00,3900.74,3901.09,3900.71,3901.09
01/03/2011,16:47:00,3900.80,3901.02,3900.76,3901.02
01/03/2011,16:48:00,3901.42,3901.87,3901.42,3901.84
01/03/2011,16:49:00,3901.55,3901.55,3901.01,3901.01
01/03/2011,16:50:00,3900.87,3900.87,3900.53,3900.73
01/03/2011,16:51:00,3900.82,3900.85,3900.59,3900.59
01/03/2011,16:52:00,3900.42,3901.70,3900.42,3901.49
01/03/2011,16:53:00,3901.69,3902.21,3901.61,3902.13
01/03/2011,16:54:00,3902.01,3902.01,3901.68,3901.68
01/03/2011,16:55:00,3900.95,3901.68,3899.41,3899.44
01/03/2011,16:56:00,3899.65,3899.65,3898.97,3898.97
01/03/2011,16:57:00,3899.27,3900.74,3899.27,3900.54
01/03/2011,16:58:00,3900.65,3900.76,3900.65,3900.69
01/03/2011,16:59:00,3900.78,3900.96,3900.78,3900.82
01/03/2011,17:00:00,3900.90,3900.90,3900.43,3900.59
01/03/2011,17:01:00,3900.27,3900.37,3900.27,3900.31
01/03/2011,17:02:00,3899.88,3899.94,3899.06,3899.94
01/03/2011,17:03:00,3899.81,3899.81,3898.74,3898.74
01/03/2011,17:04:00,3898.50,3898.84,3898.50,3898.84
01/03/2011,17:05:00,3898.74,3898.93,3898.51,3898.51
01/03/2011,17:06:00,3898.63,3898.63,3898.08,3898.08
01/03/2011,17:07:00,3898.11,3898.11,3896.04,3896.04
01/03/2011,17:08:00,3895.57,3896.27,3893.65,3893.65
01/03/2011,17:09:00,3893.00,3893.00,3892.88,3892.97
01/03/2011,17:10:00,3893.45,3893.45,3892.56,3892.62
01/03/2011,17:11:00,3892.74,3892.88,3892.29,3892.29
01/03/2011,17:12:00,3893.14,3893.23,3892.41,3892.41
01/03/2011,17:13:00,3892.28,3892.81,3892.21,3892.81
01/03/2011,17:14:00,3893.20,3893.46,3893.10,3893.46
01/03/2011,17:15:00,3893.42,3893.42,3892.40,3892.52
01/03/2011,17:16:00,3893.00,3893.00,3892.84,3892.84
01/03/2011,17:17:00,3893.01,3893.01,3891.45,3891.45
01/03/2011,17:18:00,3891.35,3891.82,3891.34,3891.56
01/03/2011,17:19:00,3891.77,3891.77,3891.12,3891.12
01/03/2011,17:20:00,3891.12,3892.85,3891.12,3892.85
01/03/2011,17:21:00,3892.87,3892.87,3892.61,3892.61
01/03/2011,17:22:00,3892.72,3892.82,3892.53,3892.82
01/03/2011,17:23:00,3892.86,3892.86,3892.58,3892.76
01/03/2011,17:24:00,3892.77,3892.80,3892.52,3892.70
01/03/2011,17:25:00,3892.73,3892.73,3892.60,3892.65
01/03/2011,17:26:00,3892.72,3892.93,3892.55,3892.78
01/03/2011,17:27:00,3892.78,3892.78,3892.62,3892.73
01/03/2011,17:28:00,3892.52,3892.52,3891.86,3891.86
01/03/2011,17:29:00,3892.17,3894.15,3892.17,3893.25
01/03/2011,17:30:00,3892.78,3892.78,3892.34,3892.65
01/04/2011,09:01:00,3906.48,3906.48,3904.49,3904.49
01/04/2011,09:02:00,3904.59,3905.90,3904.16,3905.90
01/04/2011,09:03:00,3903.23,3904.37,3902.83,3904.37
01/04/2011,09:04:00,3904.96,3905.71,3904.96,3905.71
01/04/2011,09:05:00,3906.36,3907.75,3906.36,3907.75
01/04/2011,09:06:00,3907.70,3908.75,3906.20,3906.20
01/04/2011,09:07:00,3905.89,3906.28,3905.25,3905.25
01/04/2011,09:08:00,3905.45,3905.45,3901.46,3901.46
01/04/2011,09:09:00,3900.95,3903.88,3900.95,3903.88
01/04/2011,09:10:00,3904.17,3906.07,3904.17,3906.07
01/04/2011,09:11:00,3906.07,3907.43,3906.07,3906.74
01/04/2011,09:12:00,3906.18,3906.50,3906.16,3906.16
01/04/2011,09:13:00,3905.78,3905.78,3905.15,3905.15
01/04/2011,09:14:00,3904.91,3907.09,3904.91,3907.09
01/04/2011,09:15:00,3907.05,3907.05,3906.61,3906.63
01/04/2011,09:16:00,3906.70,3907.24,3906.70,3906.95
01/04/2011,09:17:00,3907.42,3909.94,3907.42,3909.94
01/04/2011,09:18:00,3909.71,3909.99,3909.67,3909.67
01/04/2011,09:19:00,3909.74,3910.70,3909.74,3910.55
01/04/2011,09:20:00,3911.27,3914.01,3911.27,3914.01
01/04/2011,09:21:00,3914.32,3914.32,3912.75,3912.75
01/04/2011,09:22:00,3912.43,3912.43,3911.12,3911.12
01/04/2011,09:23:00,3910.89,3911.20,3910.75,3911.20
01/04/2011,09:24:00,3911.43,3911.45,3910.94,3910.94
01/04/2011,09:25:00,3911.10,3912.34,3911.10,3912.34
01/04/2011,09:26:00,3912.26,3912.54,3912.15,3912.20
01/04/2011,09:27:00,3911.86,3911.86,3911.08,3911.34
01/04/2011,09:28:00,3911.02,3911.02,3909.77,3909.97
01/04/2011,09:29:00,3910.26,3910.26,3909.22,3909.40
01/04/2011,09:30:00,3908.52,3908.52,3907.30,3908.09
01/04/2011,09:31:00,3907.88,3907.88,3906.98,3906.98
01/04/2011,09:32:00,3906.90,3906.90,3904.22,3905.33
01/04/2011,09:33:00,3905.53,3905.53,3904.47,3904.47
01/04/2011,09:34:00,3904.22,3904.22,3903.85,3903.90
01/04/2011,09:35:00,3904.17,3904.55,3904.17,3904.55
01/04/2011,09:36:00,3904.50,3904.78,3904.27,3904.78
01/04/2011,09:37:00,3904.41,3904.68,3904.15,3904.68
01/04/2011,09:38:00,3904.62,3904.94,3904.53,3904.53
01/04/2011,09:39:00,3904.95,3904.95,3902.30,3902.30
01/04/2011,09:40:00,3902.49,3905.30,3902.49,3905.30
01/04/2011,09:41:00,3905.64,3905.64,3903.64,3903.64
01/04/2011,09:42:00,3903.80,3903.80,3903.62,3903.63
01/04/2011,09:43:00,3903.64,3905.15,3903.64,3905.15
01/04/2011,09:44:00,3905.00,3905.00,3904.41,3904.41
01/04/2011,09:45:00,3904.78,3904.78,3902.97,3902.97
01/04/2011,09:46:00,3902.57,3902.57,3900.87,3900.87
01/04/2011,09:47:00,3900.82,3900.83,3900.59,3900.83
01/04/2011,09:48:00,3900.41,3900.41,3899.90,3899.90
01/04/2011,09:49:00,3900.05,3900.05,3898.30,3898.30
01/04/2011,09:50:00,3899.10,3899.10,3898.70,3898.76
01/04/2011,09:51:00,3898.68,3898.68,3893.99,3893.99
01/04/2011,09:52:00,3893.94,3894.33,3893.36,3893.36
01/04/2011,09:53:00,3893.24,3893.24,3891.55,3891.55
01/04/2011,09:54:00,3891.57,3891.57,3890.83,3891.45
01/04/2011,09:55:00,3891.39,3894.93,3891.39,3894.93
01/04/2011,09:56:00,3895.29,3895.29,3893.70,3894.11
01/04/2011,09:57:00,3893.73,3897.20,3893.73,3897.20
01/04/2011,09:58:00,3897.11,3897.11,3895.60,3895.60
01/04/2011,09:59:00,3895.93,3895.96,3895.82,3895.88
01/04/2011,10:00:00,3897.30,3898.19,3897.30,3897.36
01/04/2011,10:01:00,3897.41,3897.41,3896.22,3897.01
01/04/2011,10:02:00,3897.05,3897.79,3897.05,3897.60
01/04/2011,10:03:00,3897.53,3897.57,3897.43,3897.57
01/04/2011,10:04:00,3897.42,3897.74,3897.30,3897.74
01/04/2011,10:05:00,3898.08,3899.63,3898.08,3899.63
01/04/2011,10:06:00,3899.89,3901.36,3899.89,3901.36
01/04/2011,10:07:00,3901.37,3901.75,3901.35,3901.75
01/04/2011,10:08:00,3902.41,3905.28,3902.41,3904.40
01/04/2011,10:09:00,3903.49,3904.17,3903.49,3904.17
01/04/2011,10:10:00,3904.63,3904.63,3903.48,3903.48
01/04/2011,10:11:00,3902.78,3903.35,3902.78,3903.35
01/04/2011,10:12:00,3903.79,3903.92,3903.64,3903.64
01/04/2011,10:13:00,3903.68,3903.68,3901.92,3901.92
01/04/2011,10:14:00,3903.15,3903.15,3901.77,3901.77
01/04/2011,10:15:00,3901.80,3902.24,3901.80,3902.24
01/04/2011,10:16:00,3903.66,3905.60,3903.66,3905.60
01/04/2011,10:17:00,3905.58,3908.39,3905.58,3907.95
01/04/2011,10:18:00,3907.36,3909.26,3907.36,3909.26
01/04/2011,10:19:00,3908.76,3909.17,3908.76,3909.17
01/04/2011,10:20:00,3909.37,3910.53,3909.37,3909.39
01/04/2011,10:21:00,3908.96,3909.30,3908.80,3908.80
01/04/2011,10:22:00,3908.83,3908.83,3908.54,3908.68
01/04/2011,10:23:00,3908.36,3908.36,3908.04,3908.35
01/04/2011,10:24:00,3908.53,3908.61,3908.28,3908.28
01/04/2011,10:25:00,3908.69,3909.09,3908.69,3909.09
01/04/2011,10:26:00,3909.17,3909.17,3908.94,3908.98
01/04/2011,10:27:00,3908.76,3908.80,3908.65,3908.65
01/04/2011,10:28:00,3910.12,3911.08,3910.12,3910.78
01/04/2011,10:29:00,3911.68,3912.35,3911.68,3912.03
01/04/2011,10:30:00,3912.07,3912.35,3912.07,3912.35
01/04/2011,10:31:00,3911.45,3915.64,3911.45,3913.57
01/04/2011,10:32:00,3913.68,3913.68,3912.98,3913.54
01/04/2011,10:33:00,3913.46,3913.76,3913.39,3913.39
01/04/2011,10:34:00,3913.36,3913.36,3913.04,3913.22
01/04/2011,10:35:00,3913.55,3914.03,3913.55,3914.03
01/04/2011,10:36:00,3913.87,3914.09,3913.46,3913.46
01/04/2011,10:37:00,3913.31,3913.31,3912.26,3912.26
01/04/2011,10:38:00,3912.09,3912.09,3911.58,3911.58
01/04/2011,10:39:00,3911.55,3913.92,3911.55,3913.60
01/04/2011,10:40:00,3913.54,3913.59,3912.83,3912.83
01/04/2011,10:41:00,3915.33,3915.33,3914.30,3914.30
01/04/2011,10:42:00,3914.07,3914.70,3914.07,3914.70
01/04/2011,10:43:00,3915.71,3916.00,3915.66,3915.66
01/04/2011,10:44:00,3915.48,3916.91,3915.29,3916.91
01/04/2011,10:45:00,3916.86,3916.92,3916.44,3916.44
01/04/2011,10:46:00,3916.55,3916.55,3915.53,3915.61
01/04/2011,10:47:00,3915.29,3915.29,3913.98,3913.98
01/04/2011,10:48:00,3913.59,3914.02,3913.01,3913.01
01/04/2011,10:49:00,3912.51,3912.88,3912.15,3912.86
01/04/2011,10:50:00,3913.06,3913.06,3912.53,3912.53
01/04/2011,10:51:00,3912.61,3912.73,3912.60,3912.61
01/04/2011,10:52:00,3912.67,3912.68,3912.59,3912.59
01/04/2011,10:53:00,3912.52,3914.54,3912.52,3914.54
01/04/2011,10:54:00,3915.04,3915.60,3914.92,3915.25
01/04/2011,10:55:00,3915.57,3915.90,3915.41,3915.90
01/04/2011,10:56:00,3917.18,3917.46,3916.94,3917.04
01/04/2011,10:57:00,3916.92,3917.82,3916.92,3917.82
01/04/2011,10:58:00,3917.99,3919.68,3917.99,3919.68
01/04/2011,10:59:00,3919.77,3921.88,3919.77,3921.88
01/04/2011,11:00:00,3921.11,3921.11,3919.15,3919.15
01/04/2011,11:01:00,3918.44,3920.04,3918.44,3920.04
01/04/2011,11:02:00,3919.11,3919.98,3919.11,3919.94
01/04/2011,11:03:00,3920.09,3921.69,3920.09,3920.83
01/04/2011,11:04:00,3920.49,3921.08,3920.49,3921.08
01/04/2011,11:05:00,3921.31,3921.31,3920.97,3920.97
01/04/2011,11:06:00,3920.51,3920.51,3919.91,3919.91
01/04/2011,11:07:00,3919.77,3919.77,3919.32,3919.47
01/04/2011,11:08:00,3919.37,3919.68,3919.29,3919.68
01/04/2011,11:09:00,3919.53,3919.61,3919.05,3919.05
01/04/2011,11:10:00,3918.91,3918.91,3918.82,3918.82
01/04/2011,11:11:00,3919.34,3919.57,3919.15,3919.15
01/04/2011,11:12:00,3919.23,3919.38,3919.21,3919.27
01/04/2011,11:13:00,3919.37,3919.42,3919.37,3919.37
01/04/2011,11:14:00,3919.68,3919.68,3919.16,3919.27
01/04/2011,11:15:00,3919.45,3919.45,3919.16,3919.21
01/04/2011,11:16:00,3919.14,3919.14,3918.41,3918.41
01/04/2011,11:17:00,3918.29,3918.29,3917.94,3917.94
01/04/2011,11:18:00,3917.92,3917.92,3917.42,3917.42
01/04/2011,11:19:00,3917.80,3917.98,3917.80,3917.93
01/04/2011,11:20:00,3918.04,3918.69,3918.04,3918.69
01/04/2011,11:21:00,3918.87,3918.87,3918.44,3918.44
01/04/2011,11:22:00,3917.93,3917.95,3917.65,3917.68
01/04/2011,11:23:00,3918.51,3918.54,3918.49,3918.54
01/04/2011,11:24:00,3918.78,3919.51,3918.64,3919.51
01/04/2011,11:25:00,3918.61,3918.61,3917.71,3917.71
01/04/2011,11:26:00,3917.17,3917.17,3916.53,3916.62
01/04/2011,11:27:00,3916.04,3916.18,3915.61,3915.99
01/04/2011,11:28:00,3915.98,3916.42,3915.93,3916.42
01/04/2011,11:29:00,3916.28,3916.30,3916.26,3916.30
01/04/2011,11:30:00,3916.21,3916.21,3915.91,3915.91
01/04/2011,11:31:00,3916.17,3916.54,3916.16,3916.54
01/04/2011,11:32:00,3916.72,3917.34,3916.72,3917.34
01/04/2011,11:33:00,3917.42,3917.74,3917.39,3917.74
01/04/2011,11:34:00,3917.78,3919.56,3917.78,3919.56
01/04/2011,11:35:00,3919.58,3920.81,3919.46,3920.81
01/04/2011,11:36:00,3920.90,3920.90,3920.41,3920.42
01/04/2011,11:37:00,3920.81,3921.16,3920.81,3921.16
01/04/2011,11:38:00,3921.43,3921.43,3920.48,3920.48
01/04/2011,11:39:00,3920.86,3921.40,3920.86,3921.40
01/04/2011,11:40:00,3921.63,3921.81,3921.63,3921.72
01/04/2011,11:41:00,3921.10,3922.01,3921.10,3922.01
01/04/2011,11:42:00,3922.14,3922.62,3922.14,3922.62
01/04/2011,11:43:00,3921.94,3924.13,3921.94,3924.13
01/04/2011,11:44:00,3923.77,3923.86,3923.64,3923.86
01/04/2011,11:45:00,3923.73,3923.73,3923.53,3923.53
01/04/2011,11:46:00,3923.38,3924.36,3923.38,3924.36
01/04/2011,11:47:00,3924.31,3925.48,3924.31,3925.11
01/04/2011,11:48:00,3924.77,3925.45,3924.39,3925.45
01/04/2011,11:49:00,3925.36,3925.48,3924.86,3924.86
01/04/2011,11:50:00,3924.75,3924.75,3924.66,3924.72
01/04/2011,11:51:00,3924.72,3924.78,3924.44,3924.44
01/04/2011,11:52:00,3924.29,3924.96,3924.29,3924.96
01/04/2011,11:53:00,3926.01,3926.01,3925.60,3925.60
01/04/2011,11:54:00,3925.65,3925.72,3925.49,3925.72
01/04/2011,11:55:00,3925.93,3926.27,3924.94,3924.94
01/04/2011,11:56:00,3924.87,3924.99,3924.87,3924.95
01/04/2011,11:57:00,3924.57,3924.93,3924.53,3924.92
01/04/2011,11:58:00,3924.98,3925.37,3924.98,3925.26
01/04/2011,11:59:00,3925.11,3925.12,3924.80,3925.01
01/04/2011,12:00:00,3924.95,3926.82,3924.95,3926.82
01/04/2011,12:01:00,3925.25,3927.78,3925.25,3926.82
01/04/2011,12:02:00,3926.95,3927.00,3926.87,3926.87
01/04/2011,12:03:00,3926.47,3926.79,3926.47,3926.63
01/04/2011,12:04:00,3926.75,3926.97,3926.67,3926.67
01/04/2011,12:05:00,3926.57,3926.64,3926.35,3926.35
01/04/2011,12:06:00,3926.24,3926.24,3925.88,3925.92
01/04/2011,12:07:00,3925.85,3926.72,3925.85,3926.72
01/04/2011,12:08:00,3927.04,3927.06,3926.74,3926.74
01/04/2011,12:09:00,3926.59,3926.95,3926.59,3926.95
01/04/2011,12:10:00,3926.94,3927.50,3926.94,3927.47
01/04/2011,12:11:00,3927.39,3927.85,3927.39,3927.85
01/04/2011,12:12:00,3927.65,3927.93,3927.65,3927.67
01/04/2011,12:13:00,3927.07,3927.66,3926.97,3927.66
01/04/2011,12:14:00,3927.80,3928.16,3927.79,3928.16
01/04/2011,12:15:00,3928.22,3928.22,3927.15,3927.15
01/04/2011,12:16:00,3927.22,3927.44,3927.12,3927.15
01/04/2011,12:17:00,3927.20,3927.20,3927.03,3927.14
01/04/2011,12:18:00,3926.84,3927.13,3926.84,3927.13
01/04/2011,12:19:00,3927.00,3927.15,3927.00,3927.08
01/04/2011,12:20:00,3927.34,3928.59,3927.34,3928.49
01/04/2011,12:21:00,3928.41,3928.79,3928.41,3928.67
01/04/2011,12:22:00,3928.70,3930.51,3928.70,3930.51
01/04/2011,12:23:00,3934.24,3935.61,3934.24,3935.61
01/04/2011,12:24:00,3935.56,3935.91,3935.56,3935.91
01/04/2011,12:25:00,3935.69,3935.69,3935.35,3935.37
01/04/2011,12:26:00,3935.32,3935.40,3935.32,3935.40
01/04/2011,12:27:00,3935.80,3936.42,3935.80,3936.42
01/04/2011,12:28:00,3937.12,3940.47,3937.12,3940.47
01/04/2011,12:29:00,3940.88,3940.88,3939.66,3940.43
01/04/2011,12:30:00,3940.59,3945.16,3940.59,3945.16
01/04/2011,12:31:00,3945.72,3945.72,3945.29,3945.61
01/04/2011,12:32:00,3942.61,3942.61,3939.41,3939.41
01/04/2011,12:33:00,3938.75,3938.75,3936.32,3936.32
01/04/2011,12:34:00,3937.26,3937.80,3937.26,3937.42
01/04/2011,12:35:00,3937.09,3937.17,3936.70,3936.70
01/04/2011,12:36:00,3936.74,3937.63,3936.74,3937.54
01/04/2011,12:37:00,3938.37,3938.37,3937.38,3937.38
01/04/2011,12:38:00,3937.43,3937.43,3937.09,3937.09
01/04/2011,12:39:00,3937.10,3937.80,3937.10,3937.68
01/04/2011,12:40:00,3937.99,3937.99,3937.44,3937.44
01/04/2011,12:41:00,3937.14,3937.14,3934.89,3935.45
01/04/2011,12:42:00,3936.47,3936.66,3936.47,3936.59
01/04/2011,12:43:00,3936.56,3936.96,3936.56,3936.77
01/04/2011,12:44:00,3936.92,3937.56,3936.71,3937.56
01/04/2011,12:45:00,3937.76,3937.76,3937.12,3937.12
01/04/2011,12:46:00,3937.10,3938.14,3936.67,3938.14
01/04/2011,12:47:00,3938.93,3939.70,3938.93,3939.67
01/04/2011,12:48:00,3939.82,3939.82,3937.70,3937.70
01/04/2011,12:49:00,3937.76,3937.98,3937.76,3937.98
01/04/2011,12:50:00,3938.10,3938.57,3937.96,3938.57
01/04/2011,12:51:00,3938.73,3939.03,3938.73,3938.92
01/04/2011,12:52:00,3938.51,3939.31,3938.51,3939.31
01/04/2011,12:53:00,3937.62,3938.30,3937.62,3938.30
01/04/2011,12:54:00,3938.46,3938.46,3938.26,3938.26
01/04/2011,12:55:00,3938.21,3938.60,3938.21,3938.60
01/04/2011,12:56:00,3938.66,3938.66,3938.17,3938.36
01/04/2011,12:57:00,3938.45,3938.45,3937.12,3937.12
01/04/2011,12:58:00,3937.20,3937.39,3937.20,3937.26
01/04/2011,12:59:00,3937.07,3937.79,3937.07,3937.79
01/04/2011,13:00:00,3937.61,3937.82,3936.92,3936.92
01/04/2011,13:01:00,3937.23,3937.28,3937.10,3937.10
01/04/2011,13:02:00,3937.15,3937.57,3937.15,3937.57
01/04/2011,13:03:00,3937.20,3938.31,3937.20,3938.31
01/04/2011,13:04:00,3938.54,3938.64,3938.51,3938.51
01/04/2011,13:05:00,3938.80,3939.08,3938.80,3939.08
01/04/2011,13:06:00,3939.21,3940.03,3939.21,3940.03
01/04/2011,13:07:00,3940.05,3940.51,3940.05,3940.51
01/04/2011,13:08:00,3940.52,3940.59,3940.40,3940.45
01/04/2011,13:09:00,3940.02,3941.33,3940.02,3941.33
01/04/2011,13:10:00,3941.28,3942.39,3941.28,3942.01
01/04/2011,13:11:00,3942.14,3942.81,3942.14,3942.42
01/04/2011,13:12:00,3942.18,3942.64,3941.86,3942.64
01/04/2011,13:13:00,3942.58,3942.91,3942.58,3942.64
01/04/2011,13:14:00,3942.46,3942.64,3942.44,3942.44
01/04/2011,13:15:00,3942.09,3942.13,3942.06,3942.07
01/04/2011,13:16:00,3942.12,3942.12,3941.94,3941.94
01/04/2011,13:17:00,3941.22,3941.22,3940.66,3940.95
01/04/2011,13:18:00,3941.03,3941.32,3940.97,3941.32
01/04/2011,13:19:00,3941.75,3941.89,3941.39,3941.64
01/04/2011,13:20:00,3941.62,3941.62,3941.15,3941.15
01/04/2011,13:21:00,3941.13,3942.28,3941.13,3942.28
01/04/2011,13:22:00,3942.20,3942.20,3941.60,3941.60
01/04/2011,13:23:00,3941.85,3941.85,3941.42,3941.42
01/04/2011,13:24:00,3940.87,3941.16,3940.87,3940.99
01/04/2011,13:25:00,3940.41,3940.47,3940.12,3940.12
01/04/2011,13:26:00,3940.78,3941.28,3940.78,3941.12
01/04/2011,13:27:00,3941.14,3942.00,3941.14,3941.92
01/04/2011,13:28:00,3941.81,3942.01,3941.81,3942.01
01/04/2011,13:29:00,3942.09,3942.23,3942.09,3942.10
01/04/2011,13:30:00,3941.98,3942.72,3941.50,3942.72
01/04/2011,13:31:00,3942.88,3943.53,3942.88,3943.52
01/04/2011,13:32:00,3943.60,3943.68,3943.60,3943.61
01/04/2011,13:33:00,3943.54,3943.54,3942.35,3942.77
01/04/2011,13:34:00,3942.72,3943.02,3942.67,3943.02
01/04/2011,13:35:00,3942.77,3942.77,3940.48,3940.48
01/04/2011,13:36:00,3940.57,3941.01,3940.45,3941.01
01/04/2011,13:37:00,3941.25,3941.30,3941.17,3941.30
01/04/2011,13:38:00,3941.23,3941.23,3940.64,3940.64
01/04/2011,13:39:00,3940.81,3941.24,3940.27,3940.27
01/04/2011,13:40:00,3939.75,3939.75,3939.37,3939.38
01/04/2011,13:41:00,3939.96,3940.12,3939.86,3940.12
01/04/2011,13:42:00,3940.88,3941.55,3940.88,3941.46
01/04/2011,13:43:00,3941.69,3941.69,3941.17,3941.20
01/04/2011,13:44:00,3941.19,3941.19,3941.02,3941.02
01/04/2011,13:45:00,3940.97,3940.97,3938.84,3938.84
01/04/2011,13:46:00,3939.06,3939.10,3938.95,3939.10
01/04/2011,13:47:00,3939.06,3939.06,3938.56,3938.56
01/04/2011,13:48:00,3938.44,3939.58,3938.44,3939.58
01/04/2011,13:49:00,3939.68,3939.68,3938.93,3938.93
01/04/2011,13:50:00,3939.01,3939.06,3938.86,3938.96
01/04/2011,13:51:00,3938.77,3938.81,3938.64,3938.71
01/04/2011,13:52:00,3938.95,3939.55,3938.95,3939.45
01/04/2011,13:53:00,3939.46,3939.58,3939.46,3939.58
01/04/2011,13:54:00,3939.29,3939.52,3939.29,3939.52
01/04/2011,13:55:00,3939.24,3939.50,3939.15,3939.15
01/04/2011,13:56:00,3938.82,3938.82,3936.88,3936.88
01/04/2011,13:57:00,3936.62,3937.40,3936.58,3937.32
01/04/2011,13:58:00,3937.47,3937.47,3937.21,3937.21
01/04/2011,13:59:00,3937.24,3937.24,3936.98,3937.09
01/04/2011,14:00:00,3936.95,3936.95,3936.71,3936.79
01/04/2011,14:01:00,3936.87,3936.87,3934.95,3934.95
01/04/2011,14:02:00,3934.13,3935.01,3933.84,3934.94
01/04/2011,14:03:00,3934.03,3934.03,3933.18,3933.18
01/04/2011,14:04:00,3933.02,3933.22,3932.94,3932.94
01/04/2011,14:05:00,3932.93,3932.93,3932.69,3932.70
01/04/2011,14:06:00,3934.42,3934.65,3933.61,3933.61
01/04/2011,14:07:00,3933.52,3933.52,3932.34,3932.34
01/04/2011,14:08:00,3932.14,3932.42,3932.14,3932.26
01/04/2011,14:09:00,3932.33,3934.86,3932.33,3934.86
01/04/2011,14:10:00,3934.24,3934.47,3934.24,3934.38
01/04/2011,14:11:00,3934.36,3934.42,3934.33,3934.42
01/04/2011,14:12:00,3934.32,3935.24,3934.32,3935.11
01/04/2011,14:13:00,3935.67,3936.45,3935.67,3936.45
01/04/2011,14:14:00,3936.67,3936.67,3936.42,3936.52
01/04/2011,14:15:00,3936.58,3936.94,3936.56,3936.94
01/04/2011,14:16:00,3937.01,3937.01,3936.57,3936.57
01/04/2011,14:17:00,3937.15,3937.32,3937.00,3937.00
01/04/2011,14:18:00,3936.81,3937.30,3936.81,3937.15
01/04/2011,14:19:00,3937.79,3938.03,3937.79,3938.03
01/04/2011,14:20:00,3938.01,3938.01,3937.49,3937.53
01/04/2011,14:21:00,3937.44,3937.44,3935.14,3935.14
01/04/2011,14:22:00,3935.30,3935.30,3933.90,3933.90
01/04/2011,14:23:00,3934.28,3934.28,3933.29,3933.29
01/04/2011,14:24:00,3932.94,3932.94,3932.18,3932.18
01/04/2011,14:25:00,3932.00,3932.00,3930.50,3930.69
01/04/2011,14:26:00,3931.14,3931.14,3929.60,3929.89
01/04/2011,14:27:00,3929.59,3929.92,3929.15,3929.15
01/04/2011,14:28:00,3928.85,3930.47,3928.85,3930.47
01/04/2011,14:29:00,3931.47,3931.63,3931.20,3931.20
01/04/2011,14:30:00,3931.49,3931.55,3930.04,3930.04
01/04/2011,14:31:00,3930.39,3930.96,3930.39,3930.96
01/04/2011,14:32:00,3931.10,3931.32,3929.57,3929.57
01/04/2011,14:33:00,3930.37,3931.28,3930.37,3931.28
01/04/2011,14:34:00,3930.67,3930.67,3930.26,3930.31
01/04/2011,14:35:00,3930.41,3931.62,3930.41,3931.62
01/04/2011,14:36:00,3931.85,3932.17,3931.85,3932.15
01/04/2011,14:37:00,3932.13,3932.47,3932.13,3932.47
01/04/2011,14:38:00,3931.73,3931.73,3931.16,3931.36
01/04/2011,14:39:00,3930.69,3930.69,3930.31,3930.53
01/04/2011,14:40:00,3930.61,3930.77,3929.96,3930.77
01/04/2011,14:41:00,3931.10,3931.35,3931.10,3931.28
01/04/2011,14:42:00,3931.27,3931.56,3931.18,3931.56
01/04/2011,14:43:00,3931.98,3931.98,3931.84,3931.92
01/04/2011,14:44:00,3932.05,3932.05,3931.58,3931.86
01/04/2011,14:45:00,3931.81,3931.81,3931.59,3931.66
01/04/2011,14:46:00,3931.23,3931.55,3931.23,3931.55
01/04/2011,14:47:00,3931.63,3931.70,3931.41,3931.41
01/04/2011,14:48:00,3931.27,3931.44,3931.27,3931.36
01/04/2011,14:49:00,3931.35,3931.91,3931.35,3931.91
01/04/2011,14:50:00,3931.68,3932.97,3931.68,3932.97
01/04/2011,14:51:00,3932.98,3933.26,3932.98,3933.26
01/04/2011,14:52:00,3933.22,3933.28,3933.09,3933.09
01/04/2011,14:53:00,3933.07,3933.51,3933.07,3933.51
01/04/2011,14:54:00,3933.47,3933.50,3933.41,3933.41
01/04/2011,14:55:00,3933.31,3933.31,3931.16,3931.16
01/04/2011,14:56:00,3931.29,3931.68,3931.29,3931.68
01/04/2011,14:57:00,3931.69,3931.69,3931.39,3931.39
01/04/2011,14:58:00,3931.60,3932.67,3931.57,3932.67
01/04/2011,14:59:00,3932.59,3932.98,3932.59,3932.98
01/04/2011,15:00:00,3933.00,3933.96,3933.00,3933.94
01/04/2011,15:01:00,3934.28,3934.58,3934.28,3934.51
01/04/2011,15:02:00,3934.74,3935.38,3934.74,3935.38
01/04/2011,15:03:00,3935.90,3936.54,3935.90,3936.54
01/04/2011,15:04:00,3936.48,3936.86,3936.48,3936.75
01/04/2011,15:05:00,3936.70,3936.70,3936.54,3936.54
01/04/2011,15:06:00,3936.69,3936.77,3936.65,3936.73
01/04/2011,15:07:00,3936.56,3937.76,3936.56,3937.76
01/04/2011,15:08:00,3937.62,3937.84,3937.47,3937.47
01/04/2011,15:09:00,3937.59,3937.59,3937.21,3937.39
01/04/2011,15:10:00,3937.37,3938.14,3937.37,3938.14
01/04/2011,15:11:00,3938.36,3939.89,3938.36,3939.89
01/04/2011,15:12:00,3940.41,3941.47,3940.41,3941.47
01/04/2011,15:13:00,3941.67,3942.26,3941.60,3942.26
01/04/2011,15:14:00,3942.18,3942.50,3942.10,3942.41
01/04/2011,15:15:00,3942.86,3942.86,3942.35,3942.35
01/04/2011,15:16:00,3941.97,3942.65,3941.97,3942.22
01/04/2011,15:17:00,3941.94,3942.19,3941.94,3942.16
01/04/2011,15:18:00,3942.23,3942.23,3941.12,3941.58
01/04/2011,15:19:00,3941.75,3942.04,3941.75,3941.91
01/04/2011,15:20:00,3941.44,3941.44,3940.11,3940.11
01/04/2011,15:21:00,3940.17,3940.31,3939.86,3939.86
01/04/2011,15:22:00,3939.73,3939.79,3939.47,3939.52
01/04/2011,15:23:00,3939.33,3939.45,3939.19,3939.19
01/04/2011,15:24:00,3939.05,3939.21,3939.05,3939.21
01/04/2011,15:25:00,3939.20,3939.20,3938.64,3938.64
01/04/2011,15:26:00,3938.69,3938.86,3938.69,3938.85
01/04/2011,15:27:00,3938.92,3938.92,3938.70,3938.70
01/04/2011,15:28:00,3938.82,3939.64,3938.82,3939.64
01/04/2011,15:29:00,3939.78,3939.78,3939.40,3939.68
01/04/2011,15:30:00,3939.61,3939.61,3939.38,3939.58
01/04/2011,15:31:00,3939.39,3939.96,3939.39,3939.69
01/04/2011,15:32:00,3939.40,3939.40,3938.17,3938.17
01/04/2011,15:33:00,3938.12,3938.19,3937.12,3938.19
01/04/2011,15:34:00,3938.58,3938.58,3937.31,3937.31
01/04/2011,15:35:00,3937.31,3937.31,3936.18,3936.24
01/04/2011,15:36:00,3935.88,3936.61,3935.88,3936.49
01/04/2011,15:37:00,3936.67,3937.01,3936.50,3937.01
01/04/2011,15:38:00,3936.96,3937.74,3936.96,3937.50
01/04/2011,15:39:00,3937.37,3937.37,3936.01,3936.01
01/04/2011,15:40:00,3936.06,3936.06,3935.28,3935.28
01/04/2011,15:41:00,3935.79,3935.79,3934.78,3934.78
01/04/2011,15:42:00,3934.40,3934.40,3933.06,3933.06
01/04/2011,15:43:00,3932.82,3932.82,3931.80,3931.80
01/04/2011,15:44:00,3931.79,3931.95,3931.79,3931.94
01/04/2011,15:45:00,3931.89,3931.89,3930.52,3930.52
01/04/2011,15:46:00,3930.76,3930.76,3930.33,3930.38
01/04/2011,15:47:00,3931.07,3931.13,3930.98,3931.00
01/04/2011,15:48:00,3930.76,3930.76,3930.35,3930.43
01/04/2011,15:49:00,3929.88,3929.88,3927.52,3927.52
01/04/2011,15:50:00,3927.59,3927.59,3926.68,3926.68
01/04/2011,15:51:00,3926.36,3926.36,3924.12,3924.12
01/04/2011,15:52:00,3923.52,3925.73,3923.52,3925.50
01/04/2011,15:53:00,3925.40,3925.40,3924.96,3924.96
01/04/2011,15:54:00,3924.48,3925.25,3924.48,3925.03
01/04/2011,15:55:00,3924.42,3924.42,3922.36,3922.36
01/04/2011,15:56:00,3922.32,3922.88,3921.15,3921.15
01/04/2011,15:57:00,3921.36,3922.56,3921.36,3922.18
01/04/2011,15:58:00,3922.46,3923.66,3922.46,3923.53
01/04/2011,15:59:00,3923.48,3924.23,3923.48,3924.17
01/04/2011,16:00:00,3923.94,3924.06,3923.85,3923.85
01/04/2011,16:01:00,3923.76,3924.65,3923.50,3924.53
01/04/2011,16:02:00,3925.42,3926.08,3925.42,3925.75
01/04/2011,16:03:00,3925.73,3925.76,3924.42,3924.42
01/04/2011,16:04:00,3922.51,3922.51,3921.95,3922.30
01/04/2011,16:05:00,3921.90,3923.51,3921.90,3923.51
01/04/2011,16:06:00,3923.63,3923.63,3923.52,3923.54
01/04/2011,16:07:00,3924.09,3924.28,3923.77,3923.77
01/04/2011,16:08:00,3923.61,3924.00,3923.48,3924.00
01/04/2011,16:09:00,3923.49,3923.49,3923.00,3923.18
01/04/2011,16:10:00,3924.34,3925.08,3924.34,3925.08
01/04/2011,16:11:00,3925.01,3925.09,3924.79,3924.79
01/04/2011,16:12:00,3924.54,3924.54,3923.85,3924.10
01/04/2011,16:13:00,3924.01,3924.02,3922.89,3922.89
01/04/2011,16:14:00,3923.45,3924.03,3923.45,3924.03
01/04/2011,16:15:00,3924.00,3924.27,3924.00,3924.27
01/04/2011,16:16:00,3924.45,3924.45,3922.00,3922.75
01/04/2011,16:17:00,3923.14,3923.14,3922.00,3922.09
01/04/2011,16:18:00,3922.32,3923.10,3922.18,3923.10
01/04/2011,16:19:00,3923.68,3924.18,3923.64,3924.18
01/04/2011,16:20:00,3924.31,3924.50,3924.31,3924.50
01/04/2011,16:21:00,3924.53,3924.96,3924.53,3924.73
01/04/2011,16:22:00,3924.75,3925.99,3924.75,3925.99
01/04/2011,16:23:00,3926.56,3926.90,3926.56,3926.90
01/04/2011,16:24:00,3926.61,3926.62,3926.55,3926.62
01/04/2011,16:25:00,3927.25,3927.79,3927.25,3927.59
01/04/2011,16:26:00,3927.43,3927.43,3927.25,3927.25
01/04/2011,16:27:00,3927.15,3927.15,3926.91,3926.94
01/04/2011,16:28:00,3926.94,3926.97,3926.82,3926.82
01/04/2011,16:29:00,3926.86,3927.15,3926.78,3926.78
01/04/2011,16:30:00,3926.59,3926.59,3926.32,3926.52
01/04/2011,16:31:00,3926.58,3927.94,3926.58,3927.63
01/04/2011,16:32:00,3927.48,3927.66,3927.43,3927.43
01/04/2011,16:33:00,3927.49,3927.51,3927.17,3927.17
01/04/2011,16:34:00,3927.16,3927.16,3924.83,3924.83
01/04/2011,16:35:00,3924.09,3924.09,3923.24,3923.46
01/04/2011,16:36:00,3923.27,3923.27,3922.66,3923.09
01/04/2011,16:37:00,3922.63,3922.74,3921.96,3922.44
01/04/2011,16:38:00,3922.06,3922.34,3922.06,3922.34
01/04/2011,16:39:00,3922.32,3923.51,3922.32,3923.19
01/04/2011,16:40:00,3923.26,3923.33,3923.16,3923.16
01/04/2011,16:41:00,3923.01,3923.06,3922.43,3922.43
01/04/2011,16:42:00,3921.98,3922.28,3921.98,3922.17
01/04/2011,16:43:00,3922.89,3922.89,3922.66,3922.72
01/04/2011,16:44:00,3922.71,3922.71,3922.44,3922.47
01/04/2011,16:45:00,3922.34,3922.91,3922.34,3922.91
01/04/2011,16:46:00,3923.01,3923.16,3922.24,3922.24
01/04/2011,16:47:00,3921.67,3921.67,3920.36,3920.36
01/04/2011,16:48:00,3920.53,3920.53,3918.91,3918.91
01/04/2011,16:49:00,3919.23,3919.23,3918.09,3918.09
01/04/2011,16:50:00,3918.40,3918.40,3918.07,3918.07
01/04/2011,16:51:00,3917.93,3918.26,3917.26,3917.26
01/04/2011,16:52:00,3917.18,3917.18,3916.27,3916.31
01/04/2011,16:53:00,3916.16,3916.16,3914.22,3914.22
01/04/2011,16:54:00,3914.76,3917.22,3914.76,3916.70
01/04/2011,16:55:00,3917.22,3917.25,3916.34,3916.34
01/04/2011,16:56:00,3916.10,3916.10,3915.25,3915.25
01/04/2011,16:57:00,3914.84,3915.70,3914.84,3915.14
01/04/2011,16:58:00,3914.96,3916.22,3914.96,3916.22
01/04/2011,16:59:00,3915.89,3915.89,3914.40,3914.40
01/04/2011,17:00:00,3914.13,3915.17,3914.13,3915.17
01/04/2011,17:01:00,3915.31,3915.80,3915.31,3915.61
01/04/2011,17:02:00,3915.34,3915.34,3914.74,3914.74
01/04/2011,17:03:00,3914.60,3915.52,3914.40,3915.52
01/04/2011,17:04:00,3915.96,3915.96,3914.75,3915.06
01/04/2011,17:05:00,3914.93,3914.93,3913.44,3913.44
01/04/2011,17:06:00,3913.37,3913.51,3913.20,3913.44
01/04/2011,17:07:00,3913.25,3913.70,3912.25,3912.25
01/04/2011,17:08:00,3912.49,3912.95,3912.09,3912.95
01/04/2011,17:09:00,3912.86,3912.86,3912.39,3912.39
01/04/2011,17:10:00,3912.93,3912.93,3911.09,3911.09
01/04/2011,17:11:00,3910.83,3911.26,3910.35,3911.26
01/04/2011,17:12:00,3911.14,3911.14,3910.69,3910.95
01/04/2011,17:13:00,3911.87,3911.87,3911.32,3911.81
01/04/2011,17:14:00,3911.43,3911.95,3911.43,3911.95
01/04/2011,17:15:00,3912.42,3913.02,3912.42,3913.02
01/04/2011,17:16:00,3913.02,3913.02,3912.76,3912.96
01/04/2011,17:17:00,3912.79,3912.79,3911.54,3911.54
01/04/2011,17:18:00,3911.20,3911.33,3911.20,3911.22
01/04/2011,17:19:00,3911.31,3912.51,3911.31,3912.43
01/04/2011,17:20:00,3912.39,3912.39,3912.07,3912.14
01/04/2011,17:21:00,3913.05,3913.29,3913.05,3913.10
01/04/2011,17:22:00,3913.19,3913.19,3912.89,3912.89
01/04/2011,17:23:00,3912.99,3913.24,3912.99,3913.08
01/04/2011,17:24:00,3913.11,3913.24,3912.14,3912.14
01/04/2011,17:25:00,3912.35,3913.42,3912.35,3913.24
01/04/2011,17:26:00,3912.78,3912.85,3911.81,3911.81
01/04/2011,17:27:00,3911.02,3911.25,3911.02,3911.03
01/04/2011,17:28:00,3910.44,3910.76,3910.44,3910.61
01/04/2011,17:29:00,3910.59,3910.69,3910.04,3910.69
01/04/2011,17:30:00,3910.58,3911.25,3910.58,3911.25
01/05/2011,09:01:00,3906.19,3906.19,3904.78,3904.91
01/05/2011,09:02:00,3905.61,3905.61,3902.08,3902.08
01/05/2011,09:03:00,3902.89,3902.89,3902.02,3902.11
01/05/2011,09:04:00,3902.92,3903.84,3902.92,3903.80
01/05/2011,09:05:00,3901.67,3901.67,3900.49,3900.49
01/05/2011,09:06:00,3900.21,3901.36,3900.21,3901.36
01/05/2011,09:07:00,3901.81,3902.65,3901.50,3902.65
01/05/2011,09:08:00,3903.74,3903.74,3901.52,3901.52
01/05/2011,09:09:00,3901.88,3901.88,3898.71,3898.71
01/05/2011,09:10:00,3898.69,3899.52,3898.56,3899.52
01/05/2011,09:11:00,3899.02,3899.92,3898.71,3898.71
01/05/2011,09:12:00,3899.19,3899.31,3898.71,3898.92
01/05/2011,09:13:00,3898.00,3898.94,3898.00,3898.94
01/05/2011,09:14:00,3898.45,3898.45,3897.27,3898.03
01/05/2011,09:15:00,3896.65,3896.65,3895.98,3896.17
01/05/2011,09:16:00,3896.35,3897.20,3896.18,3897.20
01/05/2011,09:17:00,3897.30,3897.80,3897.30,3897.80
01/05/2011,09:18:00,3898.74,3899.21,3898.68,3899.21
01/05/2011,09:19:00,3899.81,3900.79,3899.81,3900.79
01/05/2011,09:20:00,3900.91,3901.16,3898.68,3898.68
01/05/2011,09:21:00,3898.52,3898.56,3897.87,3898.56
01/05/2011,09:22:00,3897.42,3897.42,3896.37,3896.37
01/05/2011,09:23:00,3896.39,3896.55,3896.26,3896.26
01/05/2011,09:24:00,3896.20,3896.27,3895.80,3896.27
01/05/2011,09:25:00,3896.42,3897.08,3896.42,3897.08
01/05/2011,09:26:00,3899.19,3899.53,3899.12,3899.12
01/05/2011,09:27:00,3900.77,3900.95,3900.77,3900.90
01/05/2011,09:28:00,3900.78,3900.78,3899.05,3899.05
01/05/2011,09:29:00,3897.71,3897.71,3896.49,3896.73
01/05/2011,09:30:00,3895.27,3895.27,3892.05,3892.05
01/05/2011,09:31:00,3893.04,3893.83,3892.65,3892.65
01/05/2011,09:32:00,3893.17,3893.17,3892.41,3892.41
01/05/2011,09:33:00,3892.13,3892.13,3891.68,3892.12
01/05/2011,09:34:00,3891.02,3892.75,3890.91,3892.74
01/05/2011,09:35:00,3892.66,3893.67,3892.66,3893.36
01/05/2011,09:36:00,3892.83,3892.83,3891.02,3891.02
01/05/2011,09:37:00,3888.38,3888.38,3882.43,3883.95
01/05/2011,09:38:00,3884.91,3884.91,3884.28,3884.28
01/05/2011,09:39:00,3883.92,3884.34,3883.92,3884.34
01/05/2011,09:40:00,3884.44,3884.44,3883.28,3883.66
01/05/2011,09:41:00,3883.58,3883.58,3881.46,3881.85
01/05/2011,09:42:00,3881.93,3881.93,3880.53,3880.88
01/05/2011,09:43:00,3881.20,3881.20,3876.49,3876.49
01/05/2011,09:44:00,3871.47,3873.41,3871.47,3871.47
01/05/2011,09:45:00,3871.47,3871.47,3864.11,3865.18
01/05/2011,09:46:00,3864.45,3865.77,3864.37,3865.77
01/05/2011,09:47:00,3867.42,3871.02,3867.42,3871.02
01/05/2011,09:48:00,3870.96,3872.92,3870.96,3872.52
01/05/2011,09:49:00,3872.74,3874.36,3872.74,3874.36
01/05/2011,09:50:00,3874.85,3875.75,3874.85,3875.13
01/05/2011,09:51:00,3873.82,3873.82,3870.88,3872.76
01/05/2011,09:52:00,3874.27,3874.95,3874.27,3874.64
01/05/2011,09:53:00,3875.24,3875.24,3872.65,3875.08
01/05/2011,09:54:00,3876.11,3876.11,3873.25,3873.77
01/05/2011,09:55:00,3874.39,3874.39,3873.49,3874.21
01/05/2011,09:56:00,3874.63,3875.72,3874.63,3875.72
01/05/2011,09:57:00,3876.05,3877.30,3876.05,3877.30
01/05/2011,09:58:00,3877.44,3878.54,3877.20,3878.54
01/05/2011,09:59:00,3878.18,3880.03,3878.18,3878.82
01/05/2011,10:00:00,3876.90,3877.98,3875.50,3875.84
01/05/2011,10:01:00,3876.61,3876.61,3873.64,3874.01
01/05/2011,10:02:00,3873.39,3873.39,3870.87,3870.87
01/05/2011,10:03:00,3870.53,3870.53,3868.28,3868.93
01/05/2011,10:04:00,3870.01,3873.06,3870.01,3872.80
01/05/2011,10:05:00,3873.40,3873.83,3873.21,3873.25
01/05/2011,10:06:00,3873.92,3875.11,3873.92,3874.69
01/05/2011,10:07:00,3875.21,3875.21,3873.91,3874.74
01/05/2011,10:08:00,3876.15,3877.07,3876.01,3877.07
01/05/2011,10:09:00,3877.02,3877.76,3877.02,3877.76
01/05/2011,10:10:00,3878.00,3878.00,3876.74,3876.95
01/05/2011,10:11:00,3876.49,3876.49,3872.72,3872.72
01/05/2011,10:12:00,3873.56,3873.96,3873.31,3873.96
01/05/2011,10:13:00,3874.50,3875.38,3874.06,3875.28
01/05/2011,10:14:00,3875.27,3876.75,3875.27,3876.75
01/05/2011,10:15:00,3876.61,3878.30,3876.61,3878.30
01/05/2011,10:16:00,3878.40,3883.29,3878.40,3883.29
01/05/2011,10:17:00,3883.08,3883.90,3883.08,3883.63
01/05/2011,10:18:00,3883.77,3883.80,3883.46,3883.80
01/05/2011,10:19:00,3884.34,3884.90,3884.19,3884.19
01/05/2011,10:20:00,3884.17,3884.17,3883.30,3883.98
01/05/2011,10:21:00,3884.35,3886.56,3884.35,3886.56
01/05/2011,10:22:00,3887.29,3887.63,3885.73,3885.73
01/05/2011,10:23:00,3885.30,3886.52,3885.30,3886.52
01/05/2011,10:24:00,3886.69,3886.69,3885.66,3885.66
01/05/2011,10:25:00,3886.07,3886.07,3885.66,3885.73
01/05/2011,10:26:00,3886.62,3887.02,3886.62,3887.02
01/05/2011,10:27:00,3886.91,3887.06,3886.91,3887.06
01/05/2011,10:28:00,3886.61,3887.06,3886.61,3887.06
01/05/2011,10:29:00,3887.72,3887.72,3886.89,3886.89
01/05/2011,10:30:00,3886.30,3886.35,3885.56,3885.56
01/05/2011,10:31:00,3884.80,3884.80,3881.47,3881.47
01/05/2011,10:32:00,3880.83,3880.83,3879.79,3879.79
01/05/2011,10:33:00,3879.52,3879.99,3879.32,3879.99
01/05/2011,10:34:00,3880.08,3880.39,3879.60,3879.63
01/05/2011,10:35:00,3879.86,3880.02,3879.73,3879.91
01/05/2011,10:36:00,3879.91,3879.91,3878.38,3878.38
01/05/2011,10:37:00,3878.05,3878.68,3877.97,3878.50
01/05/2011,10:38:00,3878.73,3878.75,3878.44,3878.44
01/05/2011,10:39:00,3878.34,3881.25,3878.34,3881.25
01/05/2011,10:40:00,3880.75,3881.40,3880.75,3881.40
01/05/2011,10:41:00,3881.74,3882.94,3881.67,3882.94
01/05/2011,10:42:00,3883.44,3886.61,3883.44,3886.61
01/05/2011,10:43:00,3886.10,3886.10,3885.21,3885.21
01/05/2011,10:44:00,3885.32,3885.32,3882.70,3882.70
01/05/2011,10:45:00,3882.52,3882.95,3882.14,3882.95
01/05/2011,10:46:00,3883.32,3883.98,3883.32,3883.98
01/05/2011,10:47:00,3884.07,3885.19,3884.07,3885.19
01/05/2011,10:48:00,3884.54,3884.73,3883.77,3883.77
01/05/2011,10:49:00,3884.23,3884.23,3883.53,3883.84
01/05/2011,10:50:00,3884.64,3884.64,3883.01,3883.01
01/05/2011,10:51:00,3883.61,3883.61,3882.12,3882.12
01/05/2011,10:52:00,3881.07,3881.07,3879.15,3879.15
01/05/2011,10:53:00,3878.90,3878.94,3878.11,3878.11
01/05/2011,10:54:00,3878.16,3878.46,3876.48,3878.46
01/05/2011,10:55:00,3878.37,3878.55,3878.37,3878.55
01/05/2011,10:56:00,3878.18,3878.38,3878.00,3878.00
01/05/2011,10:57:00,3878.81,3879.87,3878.81,3879.87
01/05/2011,10:58:00,3879.90,3880.20,3879.90,3879.97
01/05/2011,10:59:00,3879.91,3880.23,3879.64,3880.23
01/05/2011,11:00:00,3879.99,3880.09,3879.96,3879.96
01/05/2011,11:01:00,3880.79,3880.79,3879.99,3880.00
01/05/2011,11:02:00,3879.85,3880.08,3879.53,3880.08
01/05/2011,11:03:00,3881.16,3881.16,3880.98,3880.98
01/05/2011,11:04:00,3881.05,3881.05,3877.63,3877.63
01/05/2011,11:05:00,3877.73,3879.26,3877.53,3879.26
01/05/2011,11:06:00,3880.16,3880.16,3879.05,3879.05
01/05/2011,11:07:00,3879.10,3879.10,3878.64,3878.64
01/05/2011,11:08:00,3878.86,3878.86,3877.33,3877.33
01/05/2011,11:09:00,3877.46,3877.49,3877.05,3877.05
01/05/2011,11:10:00,3876.79,3878.04,3876.79,3878.04
01/05/2011,11:11:00,3878.20,3878.20,3876.67,3876.67
01/05/2011,11:12:00,3874.43,3874.43,3873.98,3873.98
01/05/2011,11:13:00,3873.48,3873.48,3870.90,3872.21
01/05/2011,11:14:00,3872.51,3877.40,3872.51,3877.40
01/05/2011,11:15:00,3877.33,3877.33,3876.65,3876.76
01/05/2011,11:16:00,3876.80,3877.68,3876.60,3877.68
01/05/2011,11:17:00,3878.58,3879.21,3878.58,3879.21
01/05/2011,11:18:00,3879.52,3880.81,3879.52,3880.81
01/05/2011,11:19:00,3880.69,3880.82,3879.55,3879.84
01/05/2011,11:20:00,3879.02,3879.02,3875.01,3875.01
01/05/2011,11:21:00,3874.67,3874.67,3872.48,3873.03
01/05/2011,11:22:00,3874.16,3874.60,3873.41,3873.41
01/05/2011,11:23:00,3873.20,3873.20,3870.93,3871.23
01/05/2011,11:24:00,3869.43,3871.53,3869.43,3871.53
01/05/2011,11:25:00,3871.18,3871.18,3870.93,3871.10
01/05/2011,11:26:00,3870.96,3870.96,3870.79,3870.79
01/05/2011,11:27:00,3869.76,3869.76,3868.68,3868.68
01/05/2011,11:28:00,3868.85,3871.45,3868.85,3870.79
01/05/2011,11:29:00,3870.87,3871.43,3870.08,3870.08
01/05/2011,11:30:00,3870.64,3874.20,3870.64,3874.20
01/05/2011,11:31:00,3875.22,3877.11,3875.22,3877.11
01/05/2011,11:32:00,3877.20,3877.20,3875.09,3875.27
01/05/2011,11:33:00,3875.61,3875.61,3870.79,3870.79
01/05/2011,11:34:00,3869.61,3870.48,3869.40,3870.48
01/05/2011,11:35:00,3871.55,3872.43,3871.55,3872.15
01/05/2011,11:36:00,3872.11,3873.16,3872.11,3873.16
01/05/2011,11:37:00,3873.63,3874.03,3873.57,3874.03
01/05/2011,11:38:00,3872.93,3873.38,3872.42,3873.38
01/05/2011,11:39:00,3874.17,3874.17,3872.59,3873.06
01/05/2011,11:40:00,3873.13,3873.77,3873.13,3873.77
01/05/2011,11:41:00,3874.15,3875.08,3874.15,3875.08
01/05/2011,11:42:00,3875.15,3875.15,3872.68,3872.68
01/05/2011,11:43:00,3872.78,3874.79,3872.78,3874.79
01/05/2011,11:44:00,3874.95,3875.43,3874.68,3875.43
01/05/2011,11:45:00,3875.65,3876.84,3875.65,3876.84
01/05/2011,11:46:00,3877.03,3878.04,3877.03,3877.94
01/05/2011,11:47:00,3877.81,3879.14,3877.81,3879.14
01/05/2011,11:48:00,3879.52,3879.61,3879.13,3879.13
01/05/2011,11:49:00,3879.10,3879.59,3878.76,3878.76
01/05/2011,11:50:00,3878.88,3879.28,3878.88,3879.28
01/05/2011,11:51:00,3879.49,3879.49,3878.71,3879.23
01/05/2011,11:52:00,3878.56,3878.56,3874.30,3874.30
01/05/2011,11:53:00,3873.79,3874.81,3873.79,3874.52
01/05/2011,11:54:00,3874.19,3874.19,3872.97,3872.97
01/05/2011,11:55:00,3873.87,3873.87,3868.84,3868.84
01/05/2011,11:56:00,3869.52,3869.52,3868.85,3868.86
01/05/2011,11:57:00,3869.06,3869.96,3869.06,3869.78
01/05/2011,11:58:00,3870.49,3871.58,3870.49,3871.56
01/05/2011,11:59:00,3872.49,3872.49,3871.95,3871.95
01/05/2011,12:00:00,3871.89,3871.89,3869.91,3871.55
01/05/2011,12:01:00,3870.76,3870.76,3868.23,3868.57
01/05/2011,12:02:00,3868.69,3869.38,3868.69,3869.29
01/05/2011,12:03:00,3869.21,3870.69,3869.21,3870.69
01/05/2011,12:04:00,3870.56,3870.79,3869.81,3869.81
01/05/2011,12:05:00,3869.65,3869.91,3869.65,3869.91
01/05/2011,12:06:00,3868.50,3868.92,3868.12,3868.92
01/05/2011,12:07:00,3869.12,3869.49,3868.77,3868.77
01/05/2011,12:08:00,3868.78,3869.01,3868.69,3869.01
01/05/2011,12:09:00,3869.36,3870.28,3869.36,3870.28
01/05/2011,12:10:00,3869.79,3869.79,3869.22,3869.36
01/05/2011,12:11:00,3869.14,3869.23,3868.47,3868.47
01/05/2011,12:12:00,3867.28,3868.32,3867.28,3868.32
01/05/2011,12:13:00,3868.97,3869.00,3868.10,3868.10
01/05/2011,12:14:00,3867.87,3867.87,3866.55,3867.04
01/05/2011,12:15:00,3867.37,3867.52,3867.33,3867.33
01/05/2011,12:16:00,3867.49,3867.73,3867.44,3867.53
01/05/2011,12:17:00,3867.70,3868.50,3867.70,3868.50
01/05/2011,12:18:00,3867.78,3867.78,3867.23,3867.23
01/05/2011,12:19:00,3867.27,3867.27,3866.28,3866.50
01/05/2011,12:20:00,3866.38,3866.38,3866.17,3866.22
01/05/2011,12:21:00,3867.64,3869.26,3867.64,3869.26
01/05/2011,12:22:00,3869.26,3869.26,3868.07,3868.66
01/05/2011,12:23:00,3868.91,3868.91,3868.16,3868.83
01/05/2011,12:24:00,3868.82,3869.40,3868.82,3869.40
01/05/2011,12:25:00,3869.60,3869.69,3869.56,3869.56
01/05/2011,12:26:00,3869.33,3869.33,3868.56,3868.56
01/05/2011,12:27:00,3868.58,3868.63,3868.46,3868.46
01/05/2011,12:28:00,3868.47,3868.76,3868.47,3868.72
01/05/2011,12:29:00,3869.41,3869.58,3869.41,3869.53
01/05/2011,12:30:00,3869.53,3869.53,3868.55,3868.55
01/05/2011,12:31:00,3868.06,3868.38,3867.90,3868.08
01/05/2011,12:32:00,3868.34,3869.02,3868.34,3869.02
01/05/2011,12:33:00,3869.06,3869.06,3867.73,3868.33
01/05/2011,12:34:00,3868.67,3868.67,3867.47,3867.59
01/05/2011,12:35:00,3867.53,3867.78,3867.11,3867.11
01/05/2011,12:36:00,3867.13,3867.20,3867.08,3867.08
01/05/2011,12:37:00,3867.10,3867.10,3865.61,3865.61
01/05/2011,12:38:00,3865.59,3865.59,3864.67,3865.08
01/05/2011,12:39:00,3864.96,3865.95,3864.62,3864.62
01/05/2011,12:40:00,3864.65,3864.65,3863.34,3863.34
01/05/2011,12:41:00,3863.98,3863.98,3862.18,3862.18
01/05/2011,12:42:00,3862.98,3862.98,3860.58,3861.57
01/05/2011,12:43:00,3861.86,3861.86,3861.44,3861.60
01/05/2011,12:44:00,3862.71,3862.71,3862.36,3862.43
01/05/2011,12:45:00,3862.27,3862.42,3862.12,3862.12
01/05/2011,12:46:00,3861.93,3861.93,3860.18,3860.40
01/05/2011,12:47:00,3860.50,3861.07,3860.50,3860.92
01/05/2011,12:48:00,3860.63,3861.40,3860.63,3861.40
01/05/2011,12:49:00,3861.42,3862.50,3861.42,3862.20
01/05/2011,12:50:00,3862.87,3864.21,3862.87,3864.21
01/05/2011,12:51:00,3864.73,3864.73,3862.80,3862.80
01/05/2011,12:52:00,3862.90,3863.08,3860.63,3860.63
01/05/2011,12:53:00,3859.57,3860.64,3859.57,3860.64
01/05/2011,12:54:00,3860.81,3861.13,3860.40,3861.13
01/05/2011,12:55:00,3861.25,3863.40,3861.25,3863.40
01/05/2011,12:56:00,3862.14,3862.14,3861.05,3861.05
01/05/2011,12:57:00,3861.27,3861.58,3861.27,3861.58
01/05/2011,12:58:00,3861.89,3862.44,3861.89,3862.44
01/05/2011,12:59:00,3862.78,3863.45,3862.78,3863.43
01/05/2011,13:00:00,3864.21,3864.41,3864.09,3864.09
01/05/2011,13:01:00,3863.36,3864.07,3863.36,3864.07
01/05/2011,13:02:00,3864.21,3864.27,3864.02,3864.27
01/05/2011,13:03:00,3864.92,3864.96,3864.73,3864.73
01/05/2011,13:04:00,3864.65,3864.96,3864.30,3864.96
01/05/2011,13:05:00,3864.97,3865.20,3864.97,3865.10
01/05/2011,13:06:00,3866.36,3867.92,3866.33,3867.92
01/05/2011,13:07:00,3868.15,3868.15,3866.15,3866.29
01/05/2011,13:08:00,3866.56,3866.56,3865.28,3865.28
01/05/2011,13:09:00,3864.51,3864.72,3864.29,3864.29
01/05/2011,13:10:00,3864.38,3864.39,3864.22,3864.22
01/05/2011,13:11:00,3865.17,3865.17,3862.85,3862.85
01/05/2011,13:12:00,3863.57,3864.47,3863.57,3864.36
01/05/2011,13:13:00,3864.40,3865.30,3864.40,3865.00
01/05/2011,13:14:00,3864.75,3864.75,3863.22,3863.38
01/05/2011,13:15:00,3863.23,3863.51,3863.09,3863.51
01/05/2011,13:16:00,3863.54,3863.59,3861.92,3861.92
01/05/2011,13:17:00,3861.36,3861.40,3860.46,3860.46
01/05/2011,13:18:00,3860.53,3860.61,3860.53,3860.59
01/05/2011,13:19:00,3860.92,3861.75,3860.32,3860.32
01/05/2011,13:20:00,3859.45,3859.71,3859.10,3859.71
01/05/2011,13:21:00,3860.25,3860.25,3859.66,3859.69
01/05/2011,13:22:00,3860.18,3860.28,3859.72,3859.72
01/05/2011,13:23:00,3859.62,3859.82,3858.73,3858.73
01/05/2011,13:24:00,3858.75,3858.75,3857.74,3858.14
01/05/2011,13:25:00,3858.25,3858.31,3858.15,3858.15
01/05/2011,13:26:00,3858.15,3858.15,3854.44,3854.44
01/05/2011,13:27:00,3854.49,3854.49,3854.03,3854.05
01/05/2011,13:28:00,3853.81,3853.81,3850.38,3850.38
01/05/2011,13:29:00,3852.54,3854.72,3852.54,3854.72
01/05/2011,13:30:00,3856.91,3858.44,3856.91,3858.03
01/05/2011,13:31:00,3858.06,3858.17,3857.90,3857.90
01/05/2011,13:32:00,3857.71,3857.81,3857.51,3857.62
01/05/2011,13:33:00,3857.71,3860.24,3857.71,3860.18
01/05/2011,13:34:00,3860.12,3860.66,3860.12,3860.66
01/05/2011,13:35:00,3860.37,3860.74,3860.37,3860.74
01/05/2011,13:36:00,3860.87,3860.90,3860.71,3860.90
01/05/2011,13:37:00,3860.76,3861.68,3860.76,3861.33
01/05/2011,13:38:00,3861.20,3861.20,3861.07,3861.09
01/05/2011,13:39:00,3860.80,3861.34,3860.80,3861.13
01/05/2011,13:40:00,3862.31,3862.54,3862.31,3862.54
01/05/2011,13:41:00,3862.50,3862.50,3861.89,3861.89
01/05/2011,13:42:00,3860.94,3860.94,3860.67,3860.67
01/05/2011,13:43:00,3860.45,3860.81,3859.77,3859.77
01/05/2011,13:44:00,3860.08,3860.38,3860.08,3860.38
01/05/2011,13:45:00,3859.56,3859.72,3858.91,3858.91
01/05/2011,13:46:00,3859.13,3859.17,3859.02,3859.17
01/05/2011,13:47:00,3859.25,3859.28,3858.99,3858.99
01/05/2011,13:48:00,3859.00,3859.07,3858.94,3858.94
01/05/2011,13:49:00,3859.86,3860.74,3859.86,3860.74
01/05/2011,13:50:00,3861.90,3863.01,3861.90,3862.80
01/05/2011,13:51:00,3863.24,3863.50,3860.03,3860.03
01/05/2011,13:52:00,3860.07,3860.84,3859.20,3859.20
01/05/2011,13:53:00,3858.51,3859.17,3858.40,3859.17
01/05/2011,13:54:00,3860.07,3860.69,3860.07,3860.69
01/05/2011,13:55:00,3860.84,3861.21,3859.50,3859.60
01/05/2011,13:56:00,3860.64,3860.94,3860.07,3860.07
01/05/2011,13:57:00,3859.35,3859.52,3859.26,3859.52
01/05/2011,13:58:00,3859.96,3859.96,3859.71,3859.71
01/05/2011,13:59:00,3859.46,3859.46,3859.21,3859.33
01/05/2011,14:00:00,3859.35,3861.33,3859.35,3861.33
01/05/2011,14:01:00,3861.81,3861.81,3861.12,3861.56
01/05/2011,14:02:00,3862.24,3863.43,3862.24,3863.30
01/05/2011,14:03:00,3863.08,3863.12,3863.02,3863.12
01/05/2011,14:04:00,3862.99,3863.49,3862.99,3863.47
01/05/2011,14:05:00,3863.48,3863.67,3863.28,3863.28
01/05/2011,14:06:00,3863.01,3863.06,3862.86,3862.86
01/05/2011,14:07:00,3863.04,3863.20,3863.00,3863.00
01/05/2011,14:08:00,3862.78,3862.89,3862.75,3862.89
01/05/2011,14:09:00,3862.87,3863.13,3862.87,3863.12
01/05/2011,14:10:00,3862.91,3863.24,3862.80,3862.80
01/05/2011,14:11:00,3862.08,3862.08,3861.80,3861.80
01/05/2011,14:12:00,3861.72,3861.72,3861.33,3861.35
01/05/2011,14:13:00,3861.72,3861.72,3861.26,3861.26
01/05/2011,14:14:00,3861.01,3861.01,3859.27,3859.27
01/05/2011,14:15:00,3859.13,3860.10,3859.13,3860.10
01/05/2011,14:16:00,3859.29,3867.72,3859.29,3867.72
01/05/2011,14:17:00,3866.07,3868.69,3866.07,3868.69
01/05/2011,14:18:00,3868.42,3870.18,3868.42,3868.64
01/05/2011,14:19:00,3868.78,3869.62,3868.77,3869.62
01/05/2011,14:20:00,3869.70,3870.07,3869.70,3869.88
01/05/2011,14:21:00,3870.65,3873.51,3870.06,3873.51
01/05/2011,14:22:00,3874.08,3876.88,3874.08,3876.88
01/05/2011,14:23:00,3876.92,3876.92,3875.06,3875.06
01/05/2011,14:24:00,3874.96,3874.96,3874.71,3874.71
01/05/2011,14:25:00,3874.58,3874.70,3873.92,3873.92
01/05/2011,14:26:00,3873.26,3874.99,3873.26,3874.73
01/05/2011,14:27:00,3874.69,3877.27,3874.58,3877.27
01/05/2011,14:28:00,3876.89,3877.69,3876.82,3877.69
01/05/2011,14:29:00,3878.10,3878.87,3878.10,3878.86
01/05/2011,14:30:00,3878.61,3878.61,3877.31,3877.31
01/05/2011,14:31:00,3876.99,3878.57,3876.99,3878.57
01/05/2011,14:32:00,3879.01,3879.02,3878.93,3879.02
01/05/2011,14:33:00,3879.00,3879.84,3879.00,3879.79
01/05/2011,14:34:00,3879.78,3881.31,3879.78,3881.31
01/05/2011,14:35:00,3882.08,3882.08,3881.19,3881.56
01/05/2011,14:36:00,3881.88,3884.13,3881.88,3884.13
01/05/2011,14:37:00,3882.46,3882.46,3880.71,3881.15
01/05/2011,14:38:00,3881.30,3881.35,3879.57,3880.18
01/05/2011,14:39:00,3879.67,3879.82,3879.51,3879.60
01/05/2011,14:40:00,3879.87,3879.87,3879.34,3879.71
01/05/2011,14:41:00,3880.09,3880.09,3879.52,3879.52
01/05/2011,14:42:00,3878.04,3878.04,3876.59,3877.36
01/05/2011,14:43:00,3876.32,3876.32,3873.76,3874.27
01/05/2011,14:44:00,3874.28,3874.28,3872.09,3872.85
01/05/2011,14:45:00,3873.76,3875.69,3873.76,3875.69
01/05/2011,14:46:00,3875.58,3875.69,3875.37,3875.37
01/05/2011,14:47:00,3875.12,3876.57,3875.12,3876.57
01/05/2011,14:48:00,3877.31,3878.29,3877.31,3877.84
01/05/2011,14:49:00,3877.63,3879.33,3877.63,3879.33
01/05/2011,14:50:00,3879.31,3879.37,3879.00,3879.00
01/05/2011,14:51:00,3879.25,3881.08,3879.25,3881.08
01/05/2011,14:52:00,3880.58,3882.84,3880.58,3882.84
01/05/2011,14:53:00,3883.41,3883.41,3881.96,3882.21
01/05/2011,14:54:00,3882.14,3882.40,3882.14,3882.40
01/05/2011,14:55:00,3882.35,3882.45,3881.79,3881.79
01/05/2011,14:56:00,3880.90,3880.92,3880.79,3880.92
01/05/2011,14:57:00,3881.00,3882.79,3881.00,3882.77
01/05/2011,14:58:00,3882.75,3882.88,3882.56,3882.56
01/05/2011,14:59:00,3882.43,3883.20,3882.43,3883.20
01/05/2011,15:00:00,3883.43,3885.06,3883.43,3885.06
01/05/2011,15:01:00,3884.58,3884.58,3883.86,3883.86
01/05/2011,15:02:00,3883.74,3883.89,3883.74,3883.75
01/05/2011,15:03:00,3883.67,3883.67,3881.37,3881.38
01/05/2011,15:04:00,3882.22,3885.53,3882.22,3885.53
01/05/2011,15:05:00,3885.36,3885.51,3885.34,3885.45
01/05/2011,15:06:00,3885.36,3885.36,3882.28,3882.28
01/05/2011,15:07:00,3882.02,3883.18,3882.02,3883.18
01/05/2011,15:08:00,3883.21,3883.21,3882.17,3882.17
01/05/2011,15:09:00,3881.94,3882.00,3881.77,3882.00
01/05/2011,15:10:00,3882.25,3882.25,3881.72,3881.72
01/05/2011,15:11:00,3882.08,3882.34,3882.08,3882.20
01/05/2011,15:12:00,3882.00,3882.59,3882.00,3882.59
01/05/2011,15:13:00,3882.78,3883.16,3882.78,3882.98
01/05/2011,15:14:00,3882.94,3882.95,3882.35,3882.45
01/05/2011,15:15:00,3883.17,3883.23,3882.93,3883.16
01/05/2011,15:16:00,3883.49,3884.03,3883.49,3884.03
01/05/2011,15:17:00,3884.20,3884.20,3882.05,3882.05
01/05/2011,15:18:00,3881.11,3882.68,3881.11,3882.68
01/05/2011,15:19:00,3882.59,3882.59,3880.71,3880.71
01/05/2011,15:20:00,3880.93,3880.93,3880.57,3880.57
01/05/2011,15:21:00,3879.46,3879.46,3878.03,3878.03
01/05/2011,15:22:00,3877.55,3877.73,3877.15,3877.15
01/05/2011,15:23:00,3877.16,3877.26,3877.16,3877.26
01/05/2011,15:24:00,3877.24,3877.24,3876.90,3877.19
01/05/2011,15:25:00,3876.98,3877.42,3876.98,3877.01
01/05/2011,15:26:00,3876.36,3876.53,3874.56,3874.56
01/05/2011,15:27:00,3874.58,3874.58,3874.41,3874.47
01/05/2011,15:28:00,3874.52,3874.79,3873.69,3873.69
01/05/2011,15:29:00,3872.76,3872.94,3872.37,3872.94
01/05/2011,15:30:00,3873.55,3874.72,3873.44,3874.72
01/05/2011,15:31:00,3875.92,3877.89,3875.92,3877.58
01/05/2011,15:32:00,3876.14,3876.14,3874.86,3874.86
01/05/2011,15:33:00,3874.96,3875.13,3874.68,3874.68
01/05/2011,15:34:00,3874.92,3876.93,3874.91,3876.93
01/05/2011,15:35:00,3877.58,3878.60,3877.21,3878.60
01/05/2011,15:36:00,3878.52,3878.52,3876.85,3878.14
01/05/2011,15:37:00,3879.12,3879.40,3878.98,3878.98
01/05/2011,15:38:00,3878.94,3879.45,3878.94,3879.44
01/05/2011,15:39:00,3879.39,3879.39,3878.21,3878.21
01/05/2011,15:40:00,3878.19,3879.08,3878.19,3879.08
01/05/2011,15:41:00,3878.93,3880.57,3878.93,3880.57
01/05/2011,15:42:00,3881.99,3881.99,3880.73,3880.82
01/05/2011,15:43:00,3881.77,3883.01,3881.70,3881.70
01/05/2011,15:44:00,3882.31,3882.88,3882.10,3882.10
01/05/2011,15:45:00,3882.87,3882.87,3881.76,3881.76
01/05/2011,15:46:00,3881.10,3881.50,3880.99,3881.50
01/05/2011,15:47:00,3882.55,3882.72,3882.49,3882.70
01/05/2011,15:48:00,3882.73,3882.98,3882.73,3882.98
01/05/2011,15:49:00,3882.84,3882.84,3881.76,3882.62
01/05/2011,15:50:00,3882.29,3882.79,3882.29,3882.79
01/05/2011,15:51:00,3882.35,3882.37,3882.17,3882.17
01/05/2011,15:52:00,3882.83,3883.51,3882.83,3883.36
01/05/2011,15:53:00,3883.02,3883.27,3882.85,3883.27
01/05/2011,15:54:00,3883.15,3883.67,3883.15,3883.67
01/05/2011,15:55:00,3883.89,3884.82,3883.89,3884.82
01/05/2011,15:56:00,3884.76,3885.00,3884.24,3884.24
01/05/2011,15:57:00,3883.73,3883.73,3882.89,3882.89
01/05/2011,15:58:00,3882.48,3882.52,3882.27,3882.27
01/05/2011,15:59:00,3882.23,3882.42,3881.84,3882.42
01/05/2011,16:00:00,3882.20,3882.20,3880.76,3880.82
01/05/2011,16:01:00,3880.02,3884.90,3880.02,3884.90
01/05/2011,16:02:00,3885.48,3885.48,3882.28,3882.46
01/05/2011,16:03:00,3882.50,3883.11,3882.25,3883.11
01/05/2011,16:04:00,3883.42,3883.73,3883.42,3883.49
01/05/2011,16:05:00,3883.65,3886.09,3883.65,3886.09
01/05/2011,16:06:00,3887.91,3890.36,3887.91,3890.07
01/05/2011,16:07:00,3890.18,3890.82,3890.18,3890.41
01/05/2011,16:08:00,3890.91,3890.91,3890.44,3890.44
01/05/2011,16:09:00,3890.97,3891.26,3890.85,3890.85
01/05/2011,16:10:00,3891.23,3892.63,3891.23,3892.30
01/05/2011,16:11:00,3892.43,3894.01,3892.43,3892.99
01/05/2011,16:12:00,3892.86,3893.65,3892.86,3893.65
01/05/2011,16:13:00,3893.69,3893.69,3892.36,3892.36
01/05/2011,16:14:00,3890.82,3890.82,3889.50,3889.50
01/05/2011,16:15:00,3889.80,3889.94,3889.18,3889.18
01/05/2011,16:16:00,3887.61,3888.75,3887.61,3888.75
01/05/2011,16:17:00,3888.80,3889.87,3888.80,3889.87
01/05/2011,16:18:00,3888.73,3888.73,3886.25,3886.32
01/05/2011,16:19:00,3886.81,3887.17,3886.73,3887.17
01/05/2011,16:20:00,3887.36,3888.27,3887.36,3887.71
01/05/2011,16:21:00,3888.32,3889.32,3888.32,3888.85
01/05/2011,16:22:00,3888.03,3889.36,3887.71,3889.36
01/05/2011,16:23:00,3888.84,3889.51,3888.84,3889.12
01/05/2011,16:24:00,3889.70,3889.70,3888.76,3888.76
01/05/2011,16:25:00,3888.75,3888.75,3886.80,3886.80
01/05/2011,16:26:00,3886.72,3887.10,3886.72,3887.10
01/05/2011,16:27:00,3888.42,3888.65,3887.79,3887.79
01/05/2011,16:28:00,3886.94,3887.15,3885.36,3885.36
01/05/2011,16:29:00,3885.24,3885.71,3884.73,3885.71
01/05/2011,16:30:00,3886.21,3886.61,3884.62,3884.62
01/05/2011,16:31:00,3884.30,3885.25,3883.08,3883.08
01/05/2011,16:32:00,3884.42,3884.42,3883.63,3883.63
01/05/2011,16:33:00,3882.86,3882.86,3881.74,3882.32
01/05/2011,16:34:00,3880.81,3880.81,3879.63,3879.84
01/05/2011,16:35:00,3877.53,3877.53,3876.30,3876.98
01/05/2011,16:36:00,3877.99,3877.99,3877.42,3877.90
01/05/2011,16:37:00,3878.82,3881.26,3878.82,3881.26
01/05/2011,16:38:00,3881.24,3882.16,3881.18,3882.16
01/05/2011,16:39:00,3882.72,3883.62,3882.72,3882.97
01/05/2011,16:40:00,3882.12,3882.39,3881.62,3882.39
01/05/2011,16:41:00,3883.22,3884.72,3883.22,3884.06
01/05/2011,16:42:00,3884.05,3884.47,3884.05,3884.27
01/05/2011,16:43:00,3884.91,3885.57,3884.85,3885.57
01/05/2011,16:44:00,3885.59,3887.98,3885.59,3887.98
01/05/2011,16:45:00,3886.67,3886.89,3886.21,3886.89
01/05/2011,16:46:00,3885.98,3887.71,3885.98,3887.71
01/05/2011,16:47:00,3888.17,3888.30,3888.17,3888.30
01/05/2011,16:48:00,3888.94,3888.94,3888.21,3888.88
01/05/2011,16:49:00,3889.46,3889.60,3888.87,3888.87
01/05/2011,16:50:00,3887.73,3888.84,3887.67,3888.67
01/05/2011,16:51:00,3888.62,3890.38,3888.62,3890.38
01/05/2011,16:52:00,3890.88,3891.03,3890.85,3891.03
01/05/2011,16:53:00,3890.93,3890.93,3890.68,3890.83
01/05/2011,16:54:00,3889.45,3890.81,3889.45,3890.41
01/05/2011,16:55:00,3890.14,3891.18,3889.04,3891.18
01/05/2011,16:56:00,3891.28,3891.28,3890.16,3890.36
01/05/2011,16:57:00,3890.63,3890.63,3889.41,3890.23
01/05/2011,16:58:00,3890.01,3890.01,3889.75,3889.93
01/05/2011,16:59:00,3889.23,3889.23,3888.42,3888.45
01/05/2011,17:00:00,3887.11,3887.11,3885.29,3885.85
01/05/2011,17:01:00,3885.74,3885.74,3885.06,3885.25
01/05/2011,17:02:00,3884.85,3884.85,3884.28,3884.45
01/05/2011,17:03:00,3884.06,3884.06,3883.85,3883.85
01/05/2011,17:04:00,3884.35,3884.35,3883.88,3883.88
01/05/2011,17:05:00,3884.66,3885.05,3884.66,3885.05
01/05/2011,17:06:00,3885.39,3886.24,3885.39,3886.24
01/05/2011,17:07:00,3886.13,3887.46,3885.79,3887.46
01/05/2011,17:08:00,3887.69,3888.08,3887.51,3888.08
01/05/2011,17:09:00,3888.75,3892.54,3888.75,3892.54
01/05/2011,17:10:00,3891.78,3892.33,3891.78,3892.33
01/05/2011,17:11:00,3892.39,3892.64,3892.24,3892.27
01/05/2011,17:12:00,3891.47,3891.63,3891.10,3891.10
01/05/2011,17:13:00,3891.17,3891.17,3890.80,3891.17
01/05/2011,17:14:00,3890.93,3892.01,3890.81,3892.01
01/05/2011,17:15:00,3891.39,3891.39,3891.10,3891.10
01/05/2011,17:16:00,3891.21,3893.06,3891.21,3893.06
01/05/2011,17:17:00,3892.87,3893.89,3892.87,3893.59
01/05/2011,17:18:00,3893.47,3893.86,3892.89,3892.89
01/05/2011,17:19:00,3892.80,3892.80,3891.96,3891.96
01/05/2011,17:20:00,3891.52,3892.42,3891.52,3892.42
01/05/2011,17:21:00,3892.27,3894.48,3892.27,3894.48
01/05/2011,17:22:00,3895.13,3896.27,3895.13,3896.27
01/05/2011,17:23:00,3896.33,3896.52,3896.29,3896.52
01/05/2011,17:24:00,3896.63,3897.46,3896.63,3897.10
01/05/2011,17:25:00,3896.78,3897.79,3896.78,3897.79
01/05/2011,17:26:00,3897.90,3899.19,3897.90,3898.43
01/05/2011,17:27:00,3898.31,3898.95,3898.31,3898.95
01/05/2011,17:28:00,3899.67,3899.79,3898.60,3898.60
01/05/2011,17:29:00,3898.76,3899.76,3898.76,3899.39
01/05/2011,17:30:00,3899.29,3899.40,3898.98,3898.98
01/06/2011,09:01:00,3911.01,3911.85,3911.01,3911.85
01/06/2011,09:02:00,3912.77,3916.07,3912.77,3915.22
01/06/2011,09:03:00,3915.33,3916.25,3915.33,3916.25
01/06/2011,09:04:00,3916.02,3917.68,3916.02,3917.61
01/06/2011,09:05:00,3917.84,3918.09,3916.30,3916.30
01/06/2011,09:06:00,3915.10,3915.10,3913.69,3914.97
01/06/2011,09:07:00,3914.04,3916.82,3914.04,3916.82
01/06/2011,09:08:00,3917.36,3917.40,3916.58,3917.32
01/06/2011,09:09:00,3918.05,3918.44,3917.89,3917.92
01/06/2011,09:10:00,3918.34,3919.28,3918.34,3918.58
01/06/2011,09:11:00,3918.04,3918.04,3917.12,3917.12
01/06/2011,09:12:00,3916.40,3918.45,3916.02,3918.45
01/06/2011,09:13:00,3917.92,3917.92,3915.08,3915.09
01/06/2011,09:14:00,3914.74,3918.76,3914.74,3918.76
01/06/2011,09:15:00,3919.08,3919.30,3919.08,3919.30
01/06/2011,09:16:00,3918.97,3918.97,3918.31,3918.31
01/06/2011,09:17:00,3917.78,3920.27,3917.78,3920.27
01/06/2011,09:18:00,3920.15,3920.59,3920.15,3920.59
01/06/2011,09:19:00,3920.32,3920.36,3920.13,3920.13
01/06/2011,09:20:00,3920.24,3920.60,3920.22,3920.42
01/06/2011,09:21:00,3920.63,3922.55,3920.63,3922.55
01/06/2011,09:22:00,3922.81,3924.88,3922.81,3924.88
01/06/2011,09:23:00,3924.84,3926.36,3924.84,3926.36
01/06/2011,09:24:00,3926.52,3928.95,3926.52,3928.95
01/06/2011,09:25:00,3929.88,3931.33,3929.88,3931.33
01/06/2011,09:26:00,3931.18,3931.18,3930.53,3931.04
01/06/2011,09:27:00,3930.53,3930.53,3927.80,3927.80
01/06/2011,09:28:00,3927.16,3928.02,3927.16,3928.02
01/06/2011,09:29:00,3928.74,3928.74,3927.69,3927.69
01/06/2011,09:30:00,3924.97,3924.97,3923.97,3924.36
01/06/2011,09:31:00,3924.86,3924.86,3922.51,3922.51
01/06/2011,09:32:00,3922.24,3923.55,3922.23,3922.23
01/06/2011,09:33:00,3921.49,3922.13,3921.49,3921.89
01/06/2011,09:34:00,3922.31,3922.61,3921.39,3921.39
01/06/2011,09:35:00,3921.36,3921.47,3920.42,3921.47
01/06/2011,09:36:00,3921.70,3921.70,3921.38,3921.39
01/06/2011,09:37:00,3920.90,3920.90,3920.51,3920.63
01/06/2011,09:38:00,3920.86,3921.31,3920.86,3921.15
01/06/2011,09:39:00,3921.24,3921.71,3921.24,3921.32
01/06/2011,09:40:00,3920.51,3920.51,3917.63,3917.63
01/06/2011,09:41:00,3917.59,3917.59,3915.20,3915.20
01/06/2011,09:42:00,3914.33,3914.33,3912.27,3912.27
01/06/2011,09:43:00,3912.79,3913.16,3912.28,3913.16
01/06/2011,09:44:00,3914.64,3915.28,3914.45,3914.45
01/06/2011,09:45:00,3915.36,3917.55,3915.36,3917.55
01/06/2011,09:46:00,3918.31,3918.40,3918.20,3918.20
01/06/2011,09:47:00,3917.95,3920.77,3917.95,3920.77
01/06/2011,09:48:00,3920.73,3920.73,3920.25,3920.66
01/06/2011,09:49:00,3920.72,3921.65,3920.72,3921.65
01/06/2011,09:50:00,3920.82,3920.82,3920.32,3920.43
01/06/2011,09:51:00,3918.91,3918.91,3918.84,3918.84
01/06/2011,09:52:00,3918.96,3918.96,3917.49,3917.80
01/06/2011,09:53:00,3918.25,3919.85,3918.25,3919.85
01/06/2011,09:54:00,3919.77,3921.65,3919.77,3921.65
01/06/2011,09:55:00,3921.69,3921.69,3920.87,3921.29
01/06/2011,09:56:00,3921.53,3921.53,3920.75,3921.04
01/06/2011,09:57:00,3921.10,3921.16,3920.74,3920.75
01/06/2011,09:58:00,3920.25,3921.09,3920.25,3920.73
01/06/2011,09:59:00,3920.76,3920.76,3919.49,3919.49
01/06/2011,10:00:00,3919.48,3919.98,3919.09,3919.09
01/06/2011,10:01:00,3919.42,3919.42,3918.51,3918.51
01/06/2011,10:02:00,3917.97,3917.97,3917.32,3917.32
01/06/2011,10:03:00,3917.30,3917.45,3916.84,3917.45
01/06/2011,10:04:00,3917.19,3917.19,3916.68,3916.68
01/06/2011,10:05:00,3916.50,3917.20,3916.50,3916.94
01/06/2011,10:06:00,3918.78,3920.90,3918.78,3920.90
01/06/2011,10:07:00,3921.48,3921.70,3920.59,3920.59
01/06/2011,10:08:00,3921.28,3921.28,3920.01,3920.01
01/06/2011,10:09:00,3920.42,3920.44,3920.15,3920.44
01/06/2011,10:10:00,3920.62,3920.62,3920.44,3920.51
01/06/2011,10:11:00,3921.17,3923.62,3921.17,3923.62
01/06/2011,10:12:00,3924.04,3924.04,3923.39,3923.73
01/06/2011,10:13:00,3924.05,3925.31,3924.05,3925.31
01/06/2011,10:14:00,3925.77,3925.77,3924.59,3924.59
01/06/2011,10:15:00,3925.28,3925.72,3925.28,3925.42
01/06/2011,10:16:00,3924.98,3925.10,3924.04,3924.04
01/06/2011,10:17:00,3924.20,3924.20,3923.36,3923.36
01/06/2011,10:18:00,3920.91,3920.91,3917.93,3917.93
01/06/2011,10:19:00,3917.75,3917.75,3913.95,3913.95
01/06/2011,10:20:00,3915.67,3915.82,3915.29,3915.29
01/06/2011,10:21:00,3915.50,3918.98,3915.50,3918.34
01/06/2011,10:22:00,3917.73,3917.73,3916.75,3916.75
01/06/2011,10:23:00,3916.84,3920.42,3916.84,3920.42
01/06/2011,10:24:00,3921.48,3922.61,3921.28,3922.61
01/06/2011,10:25:00,3922.88,3922.88,3921.70,3921.70
01/06/2011,10:26:00,3921.49,3922.89,3921.49,3921.56
01/06/2011,10:27:00,3921.62,3921.62,3921.20,3921.22
01/06/2011,10:28:00,3922.02,3923.34,3922.02,3923.32
01/06/2011,10:29:00,3923.35,3923.35,3923.00,3923.00
01/06/2011,10:30:00,3921.89,3922.43,3920.18,3920.18
01/06/2011,10:31:00,3920.33,3921.64,3920.06,3921.64
01/06/2011,10:32:00,3921.67,3921.67,3921.08,3921.08
01/06/2011,10:33:00,3920.54,3920.54,3919.59,3919.59
01/06/2011,10:34:00,3919.77,3920.00,3919.67,3920.00
01/06/2011,10:35:00,3920.19,3920.27,3919.54,3919.54
01/06/2011,10:36:00,3919.57,3919.63,3919.22,3919.22
01/06/2011,10:37:00,3919.30,3919.95,3919.30,3919.77
01/06/2011,10:38:00,3920.40,3921.68,3920.40,3921.68
01/06/2011,10:39:00,3921.88,3921.88,3921.42,3921.61
01/06/2011,10:40:00,3921.52,3922.58,3921.52,3922.03
01/06/2011,10:41:00,3921.28,3921.28,3920.52,3920.66
01/06/2011,10:42:00,3920.72,3922.81,3920.72,3922.81
01/06/2011,10:43:00,3923.15,3923.33,3922.33,3922.33
01/06/2011,10:44:00,3922.52,3922.74,3922.42,3922.74
01/06/2011,10:45:00,3923.02,3923.10,3922.67,3922.69
01/06/2011,10:46:00,3922.43,3923.06,3921.98,3923.06
01/06/2011,10:47:00,3923.21,3923.55,3923.21,3923.35
01/06/2011,10:48:00,3923.23,3923.25,3923.11,3923.25
01/06/2011,10:49:00,3923.50,3923.66,3923.43,3923.63
01/06/2011,10:50:00,3923.71,3923.71,3923.52,3923.52
01/06/2011,10:51:00,3923.59,3923.97,3923.59,3923.92
01/06/2011,10:52:00,3923.89,3925.76,3923.89,3925.76
01/06/2011,10:53:00,3925.41,3925.66,3925.41,3925.42
01/06/2011,10:54:00,3925.23,3926.33,3925.23,3926.33
01/06/2011,10:55:00,3927.18,3927.39,3927.18,3927.39
01/06/2011,10:56:00,3927.42,3927.42,3926.45,3926.45
01/06/2011,10:57:00,3926.51,3927.57,3926.51,3926.80
01/06/2011,10:58:00,3926.85,3926.85,3926.01,3926.01
01/06/2011,10:59:00,3926.06,3926.44,3925.90,3926.44
01/06/2011,11:00:00,3926.79,3926.91,3926.55,3926.89
01/06/2011,11:01:00,3926.25,3926.36,3925.92,3926.36
01/06/2011,11:02:00,3926.27,3926.32,3925.99,3925.99
01/06/2011,11:03:00,3925.82,3926.17,3925.82,3926.17
01/06/2011,11:04:00,3926.24,3926.99,3926.24,3926.99
01/06/2011,11:05:00,3927.83,3928.56,3927.83,3928.56
01/06/2011,11:06:00,3928.26,3928.26,3927.67,3927.67
01/06/2011,11:07:00,3927.52,3928.42,3927.52,3928.42
01/06/2011,11:08:00,3928.34,3928.34,3928.19,3928.19
01/06/2011,11:09:00,3928.50,3928.85,3928.36,3928.36
01/06/2011,11:10:00,3928.24,3930.40,3928.24,3929.60
01/06/2011,11:11:00,3929.65,3937.17,3929.65,3937.17
01/06/2011,11:12:00,3937.01,3937.92,3937.01,3937.92
01/06/2011,11:13:00,3937.57,3937.71,3936.71,3936.71
01/06/2011,11:14:00,3934.96,3934.96,3934.20,3934.20
01/06/2011,11:15:00,3934.31,3934.31,3932.89,3932.89
01/06/2011,11:16:00,3932.84,3932.91,3932.64,3932.83
01/06/2011,11:17:00,3932.21,3933.45,3932.21,3933.45
01/06/2011,11:18:00,3933.68,3933.68,3933.44,3933.46
01/06/2011,11:19:00,3933.89,3934.49,3933.89,3934.49
01/06/2011,11:20:00,3934.51,3934.51,3934.32,3934.51
01/06/2011,11:21:00,3935.20,3935.20,3934.65,3934.65
01/06/2011,11:22:00,3935.29,3935.29,3934.65,3934.77
01/06/2011,11:23:00,3934.68,3934.85,3934.68,3934.85
01/06/2011,11:24:00,3935.37,3935.57,3935.26,3935.57
01/06/2011,11:25:00,3936.54,3936.86,3936.35,3936.35
01/06/2011,11:26:00,3936.47,3936.92,3936.47,3936.92
01/06/2011,11:27:00,3936.95,3936.95,3935.95,3936.00
01/06/2011,11:28:00,3936.23,3936.83,3936.23,3936.83
01/06/2011,11:29:00,3936.65,3936.65,3936.32,3936.40
01/06/2011,11:30:00,3936.49,3936.49,3935.43,3935.54
01/06/2011,11:31:00,3935.73,3937.01,3935.73,3937.01
01/06/2011,11:32:00,3936.53,3936.69,3936.25,3936.25
01/06/2011,11:33:00,3936.29,3936.29,3936.06,3936.15
01/06/2011,11:34:00,3936.08,3936.08,3934.75,3934.75
01/06/2011,11:35:00,3934.75,3934.75,3932.70,3932.70
01/06/2011,11:36:00,3933.11,3933.11,3930.98,3931.01
01/06/2011,11:37:00,3930.63,3930.77,3930.02,3930.02
01/06/2011,11:38:00,3929.28,3930.62,3929.28,3930.52
01/06/2011,11:39:00,3930.45,3932.09,3930.45,3932.00
01/06/2011,11:40:00,3933.25,3933.66,3933.16,3933.66
01/06/2011,11:41:00,3933.64,3934.04,3933.64,3934.04
01/06/2011,11:42:00,3934.09,3935.44,3934.09,3935.44
01/06/2011,11:43:00,3935.39,3937.15,3935.39,3937.15
01/06/2011,11:44:00,3937.16,3937.16,3935.91,3935.94
01/06/2011,11:45:00,3935.99,3936.79,3935.99,3936.79
01/06/2011,11:46:00,3934.87,3935.72,3934.87,3935.57
01/06/2011,11:47:00,3935.44,3935.44,3935.06,3935.06
01/06/2011,11:48:00,3934.90,3936.42,3934.90,3936.42
01/06/2011,11:49:00,3936.41,3936.41,3935.85,3935.92
01/06/2011,11:50:00,3935.82,3935.85,3935.59,3935.85
01/06/2011,11:51:00,3935.67,3936.30,3935.67,3936.30
01/06/2011,11:52:00,3936.55,3936.61,3936.32,3936.32
01/06/2011,11:53:00,3936.17,3936.35,3936.17,3936.33
01/06/2011,11:54:00,3936.49,3936.49,3935.43,3935.69
01/06/2011,11:55:00,3935.61,3936.48,3935.61,3936.48
01/06/2011,11:56:00,3936.11,3936.90,3936.11,3936.60
01/06/2011,11:57:00,3936.74,3936.74,3936.02,3936.12
01/06/2011,11:58:00,3935.78,3935.82,3935.41,3935.58
01/06/2011,11:59:00,3935.75,3935.75,3935.43,3935.52
01/06/2011,12:00:00,3935.64,3936.06,3935.33,3936.06
01/06/2011,12:01:00,3935.96,3936.87,3935.96,3936.51
01/06/2011,12:02:00,3936.35,3937.34,3936.35,3937.00
01/06/2011,12:03:00,3936.86,3937.05,3936.04,3936.04
01/06/2011,12:04:00,3936.16,3936.22,3935.90,3935.90
01/06/2011,12:05:00,3934.59,3934.59,3933.50,3933.71
01/06/2011,12:06:00,3933.64,3934.36,3933.60,3934.36
01/06/2011,12:07:00,3934.37,3935.20,3934.37,3935.20
01/06/2011,12:08:00,3934.85,3935.96,3934.85,3935.96
01/06/2011,12:09:00,3936.25,3938.21,3936.25,3938.21
01/06/2011,12:10:00,3938.09,3938.17,3937.91,3938.17
01/06/2011,12:11:00,3938.14,3938.14,3937.65,3937.65
01/06/2011,12:12:00,3936.61,3936.61,3935.67,3935.68
01/06/2011,12:13:00,3935.63,3935.68,3935.42,3935.68
01/06/2011,12:14:00,3936.14,3937.77,3936.14,3937.77
01/06/2011,12:15:00,3937.52,3937.95,3937.19,3937.19
01/06/2011,12:16:00,3936.86,3937.12,3936.86,3937.10
01/06/2011,12:17:00,3936.35,3936.35,3935.99,3935.99
01/06/2011,12:18:00,3936.08,3937.61,3936.08,3936.50
01/06/2011,12:19:00,3936.30,3936.30,3936.14,3936.14
01/06/2011,12:20:00,3936.49,3936.49,3936.08,3936.17
01/06/2011,12:21:00,3936.07,3936.14,3935.74,3936.14
01/06/2011,12:22:00,3936.08,3936.35,3936.01,3936.34
01/06/2011,12:23:00,3936.36,3936.37,3936.28,3936.37
01/06/2011,12:24:00,3935.32,3935.88,3934.88,3935.88
01/06/2011,12:25:00,3936.07,3936.65,3936.07,3936.65
01/06/2011,12:26:00,3936.72,3936.85,3936.58,3936.85
01/06/2011,12:27:00,3937.50,3937.50,3937.00,3937.26
01/06/2011,12:28:00,3936.17,3936.46,3935.82,3935.82
01/06/2011,12:29:00,3936.30,3936.68,3936.30,3936.68
01/06/2011,12:30:00,3936.79,3937.45,3936.79,3937.45
01/06/2011,12:31:00,3937.20,3937.59,3937.20,3937.59
01/06/2011,12:32:00,3937.38,3937.38,3936.73,3936.73
01/06/2011,12:33:00,3937.00,3937.41,3937.00,3937.23
01/06/2011,12:34:00,3937.45,3938.21,3937.45,3938.21
01/06/2011,12:35:00,3937.66,3937.99,3937.65,3937.65
01/06/2011,12:36:00,3937.81,3937.88,3937.53,3937.71
01/06/2011,12:37:00,3937.73,3937.73,3937.53,3937.53
01/06/2011,12:38:00,3937.66,3938.37,3937.66,3938.37
01/06/2011,12:39:00,3939.92,3940.05,3939.75,3940.01
01/06/2011,12:40:00,3940.03,3940.18,3940.01,3940.18
01/06/2011,12:41:00,3940.06,3940.06,3939.68,3939.68
01/06/2011,12:42:00,3939.87,3939.87,3938.56,3938.56
01/06/2011,12:43:00,3938.59,3938.59,3938.25,3938.25
01/06/2011,12:44:00,3937.65,3937.81,3937.56,3937.56
01/06/2011,12:45:00,3937.73,3938.57,3937.70,3938.57
01/06/2011,12:46:00,3937.46,3937.46,3936.49,3936.49
01/06/2011,12:47:00,3936.04,3936.04,3935.92,3935.92
01/06/2011,12:48:00,3936.48,3936.77,3936.48,3936.77
01/06/2011,12:49:00,3936.63,3936.81,3936.63,3936.65
01/06/2011,12:50:00,3936.90,3937.07,3936.90,3936.93
01/06/2011,12:51:00,3936.63,3936.97,3936.63,3936.97
01/06/2011,12:52:00,3936.69,3936.90,3936.51,3936.60
01/06/2011,12:53:00,3937.10,3937.10,3936.70,3936.99
01/06/2011,12:54:00,3936.97,3937.27,3936.97,3937.27
01/06/2011,12:55:00,3937.44,3937.65,3937.44,3937.65
01/06/2011,12:56:00,3937.68,3938.75,3937.68,3938.75
01/06/2011,12:57:00,3938.78,3939.07,3938.71,3939.07
01/06/2011,12:58:00,3938.96,3938.96,3938.36,3938.36
01/06/2011,12:59:00,3938.32,3938.32,3937.91,3937.91
01/06/2011,13:00:00,3938.19,3938.64,3938.19,3938.64
01/06/2011,13:01:00,3938.80,3938.80,3938.40,3938.40
01/06/2011,13:02:00,3938.38,3938.58,3938.38,3938.51
01/06/2011,13:03:00,3938.58,3938.74,3938.58,3938.67
01/06/2011,13:04:00,3938.66,3938.98,3938.65,3938.98
01/06/2011,13:05:00,3938.79,3939.27,3938.75,3939.27
01/06/2011,13:06:00,3939.44,3939.64,3939.44,3939.47
01/06/2011,13:07:00,3939.55,3939.55,3939.41,3939.41
01/06/2011,13:08:00,3939.36,3939.36,3938.98,3939.24
01/06/2011,13:09:00,3939.04,3939.50,3939.04,3939.50
01/06/2011,13:10:00,3939.41,3939.51,3939.41,3939.50
01/06/2011,13:11:00,3939.62,3939.62,3939.34,3939.34
01/06/2011,13:12:00,3940.11,3940.11,3939.93,3939.93
01/06/2011,13:13:00,3939.99,3940.01,3939.88,3940.01
01/06/2011,13:14:00,3940.08,3940.36,3940.08,3940.10
01/06/2011,13:15:00,3940.26,3940.51,3940.26,3940.39
01/06/2011,13:16:00,3940.33,3940.33,3939.88,3939.88
01/06/2011,13:17:00,3940.01,3940.01,3939.71,3939.75
01/06/2011,13:18:00,3939.80,3939.96,3939.77,3939.92
01/06/2011,13:19:00,3939.93,3940.00,3939.73,3940.00
01/06/2011,13:20:00,3939.90,3940.60,3939.89,3940.60
01/06/2011,13:21:00,3940.50,3940.50,3940.33,3940.42
01/06/2011,13:22:00,3940.49,3940.49,3940.24,3940.24
01/06/2011,13:23:00,3940.51,3940.62,3940.51,3940.59
01/06/2011,13:24:00,3940.58,3940.58,3940.36,3940.50
01/06/2011,13:25:00,3940.41,3940.43,3940.32,3940.43
01/06/2011,13:26:00,3940.59,3940.80,3940.59,3940.80
01/06/2011,13:27:00,3941.16,3941.19,3941.06,3941.06
01/06/2011,13:28:00,3941.05,3941.34,3940.97,3940.97
01/06/2011,13:29:00,3941.13,3941.39,3941.13,3941.26
01/06/2011,13:30:00,3941.25,3941.25,3941.17,3941.25
01/06/2011,13:31:00,3941.05,3941.05,3940.74,3940.90
01/06/2011,13:32:00,3941.01,3945.34,3941.01,3944.11
01/06/2011,13:33:00,3944.19,3944.26,3944.16,3944.26
01/06/2011,13:34:00,3944.51,3944.57,3944.12,3944.12
01/06/2011,13:35:00,3943.83,3943.83,3943.71,3943.81
01/06/2011,13:36:00,3943.72,3943.82,3943.65,3943.72
01/06/2011,13:37:00,3943.66,3943.66,3943.02,3943.02
01/06/2011,13:38:00,3943.00,3943.09,3942.76,3943.09
01/06/2011,13:39:00,3942.99,3943.06,3942.63,3942.69
01/06/2011,13:40:00,3942.89,3942.89,3942.00,3942.00
01/06/2011,13:41:00,3941.40,3941.40,3941.31,3941.33
01/06/2011,13:42:00,3941.08,3942.16,3941.01,3942.16
01/06/2011,13:43:00,3941.77,3941.77,3941.03,3941.32
01/06/2011,13:44:00,3941.24,3941.41,3941.20,3941.41
01/06/2011,13:45:00,3941.42,3941.49,3941.38,3941.46
01/06/2011,13:46:00,3942.21,3942.56,3941.69,3942.56
01/06/2011,13:47:00,3942.54,3942.54,3940.59,3940.59
01/06/2011,13:48:00,3940.38,3940.46,3940.23,3940.23
01/06/2011,13:49:00,3942.58,3942.63,3942.32,3942.63
01/06/2011,13:50:00,3942.97,3943.20,3942.86,3943.20
01/06/2011,13:51:00,3943.01,3943.45,3943.01,3943.45
01/06/2011,13:52:00,3943.48,3943.48,3943.16,3943.16
01/06/2011,13:53:00,3943.22,3943.43,3942.80,3942.91
01/06/2011,13:54:00,3943.06,3943.17,3942.70,3942.70
01/06/2011,13:55:00,3942.52,3942.52,3942.24,3942.35
01/06/2011,13:56:00,3942.08,3942.15,3941.23,3941.31
01/06/2011,13:57:00,3941.27,3941.27,3940.51,3940.51
01/06/2011,13:58:00,3940.23,3940.23,3938.43,3938.43
01/06/2011,13:59:00,3938.67,3939.25,3938.67,3939.11
01/06/2011,14:00:00,3939.43,3939.43,3939.07,3939.17
01/06/2011,14:01:00,3939.24,3939.24,3939.02,3939.02
01/06/2011,14:02:00,3939.26,3939.26,3938.61,3938.93
01/06/2011,14:03:00,3939.96,3939.96,3939.45,3939.77
01/06/2011,14:04:00,3939.90,3940.38,3939.90,3940.18
01/06/2011,14:05:00,3940.37,3940.66,3940.35,3940.66
01/06/2011,14:06:00,3939.86,3939.86,3939.16,3939.67
01/06/2011,14:07:00,3939.89,3940.05,3939.12,3939.45
01/06/2011,14:08:00,3939.67,3940.30,3939.65,3940.30
01/06/2011,14:09:00,3940.43,3940.76,3940.43,3940.76
01/06/2011,14:10:00,3940.72,3940.87,3940.58,3940.67
01/06/2011,14:11:00,3940.68,3940.97,3940.68,3940.79
01/06/2011,14:12:00,3941.72,3942.36,3941.72,3942.36
01/06/2011,14:13:00,3942.57,3942.57,3942.34,3942.43
01/06/2011,14:14:00,3942.29,3942.29,3941.49,3941.49
01/06/2011,14:15:00,3941.38,3941.74,3941.38,3941.72
01/06/2011,14:16:00,3941.91,3941.91,3941.57,3941.57
01/06/2011,14:17:00,3941.43,3941.43,3939.92,3939.92
01/06/2011,14:18:00,3939.91,3939.91,3939.57,3939.57
01/06/2011,14:19:00,3939.58,3939.73,3939.33,3939.33
01/06/2011,14:20:00,3939.02,3939.13,3939.02,3939.07
01/06/2011,14:21:00,3939.03,3939.03,3938.06,3938.06
01/06/2011,14:22:00,3937.90,3937.90,3937.74,3937.88
01/06/2011,14:23:00,3937.60,3937.60,3937.30,3937.30
01/06/2011,14:24:00,3937.19,3938.17,3937.19,3938.17
01/06/2011,14:25:00,3938.92,3939.00,3938.79,3938.79
01/06/2011,14:26:00,3939.46,3939.74,3939.46,3939.46
01/06/2011,14:27:00,3938.85,3939.38,3938.76,3939.38
01/06/2011,14:28:00,3939.26,3939.59,3939.26,3939.56
01/06/2011,14:29:00,3939.35,3939.35,3938.70,3938.70
01/06/2011,14:30:00,3938.14,3938.49,3937.90,3938.49
01/06/2011,14:31:00,3939.08,3939.08,3935.27,3935.27
01/06/2011,14:32:00,3935.31,3937.06,3935.31,3937.06
01/06/2011,14:33:00,3937.56,3937.56,3935.69,3935.69
01/06/2011,14:34:00,3935.63,3937.88,3935.63,3937.71
01/06/2011,14:35:00,3936.68,3936.93,3936.23,3936.36
01/06/2011,14:36:00,3936.25,3936.25,3935.34,3935.34
01/06/2011,14:37:00,3935.09,3935.09,3934.11,3934.11
01/06/2011,14:38:00,3934.98,3934.98,3933.31,3933.31
01/06/2011,14:39:00,3934.20,3934.25,3933.57,3933.62
01/06/2011,14:40:00,3933.57,3933.75,3933.33,3933.75
01/06/2011,14:41:00,3933.87,3934.59,3933.81,3934.35
01/06/2011,14:42:00,3933.95,3934.36,3933.14,3933.37
01/06/2011,14:43:00,3933.41,3934.07,3933.41,3934.07
01/06/2011,14:44:00,3934.04,3934.50,3933.73,3933.73
01/06/2011,14:45:00,3933.89,3934.30,3933.89,3934.30
01/06/2011,14:46:00,3934.13,3934.13,3933.52,3933.52
01/06/2011,14:47:00,3933.07,3933.81,3933.04,3933.81
01/06/2011,14:48:00,3933.54,3933.54,3933.11,3933.26
01/06/2011,14:49:00,3933.26,3933.27,3933.13,3933.13
01/06/2011,14:50:00,3933.23,3933.26,3932.85,3932.85
01/06/2011,14:51:00,3932.85,3933.00,3932.81,3933.00
01/06/2011,14:52:00,3932.99,3932.99,3932.22,3932.22
01/06/2011,14:53:00,3931.83,3931.85,3931.01,3931.01
01/06/2011,14:54:00,3930.65,3930.69,3930.53,3930.53
01/06/2011,14:55:00,3930.11,3930.41,3930.05,3930.41
01/06/2011,14:56:00,3930.33,3930.37,3930.17,3930.37
01/06/2011,14:57:00,3930.13,3931.36,3930.13,3931.36
01/06/2011,14:58:00,3931.60,3932.78,3931.60,3932.75
01/06/2011,14:59:00,3932.95,3932.95,3932.30,3932.31
01/06/2011,15:00:00,3932.49,3932.56,3932.47,3932.47
01/06/2011,15:01:00,3932.58,3933.40,3932.58,3932.97
01/06/2011,15:02:00,3932.87,3932.87,3931.94,3931.94
01/06/2011,15:03:00,3932.10,3932.23,3931.59,3932.23
01/06/2011,15:04:00,3932.21,3932.76,3932.21,3932.74
01/06/2011,15:05:00,3932.60,3932.76,3932.57,3932.76
01/06/2011,15:06:00,3932.75,3932.90,3932.75,3932.90
01/06/2011,15:07:00,3932.80,3932.88,3932.45,3932.45
01/06/2011,15:08:00,3932.33,3932.33,3932.05,3932.05
01/06/2011,15:09:00,3931.91,3931.91,3931.31,3931.31
01/06/2011,15:10:00,3931.08,3931.71,3931.08,3931.42
01/06/2011,15:11:00,3931.25,3931.83,3931.25,3931.83
01/06/2011,15:12:00,3931.81,3931.81,3931.46,3931.46
01/06/2011,15:13:00,3931.52,3931.52,3930.93,3930.93
01/06/2011,15:14:00,3931.16,3931.16,3929.74,3929.74
01/06/2011,15:15:00,3930.23,3930.23,3929.81,3929.81
01/06/2011,15:16:00,3929.70,3929.70,3928.00,3928.49
01/06/2011,15:17:00,3928.27,3928.27,3927.62,3927.73
01/06/2011,15:18:00,3927.84,3930.33,3927.84,3930.33
01/06/2011,15:19:00,3930.81,3930.81,3930.12,3930.15
01/06/2011,15:20:00,3930.06,3930.74,3930.06,3930.74
01/06/2011,15:21:00,3930.60,3930.70,3930.57,3930.70
01/06/2011,15:22:00,3930.80,3931.33,3930.76,3931.20
01/06/2011,15:23:00,3931.42,3931.42,3930.44,3930.44
01/06/2011,15:24:00,3930.25,3930.25,3930.07,3930.20
01/06/2011,15:25:00,3930.19,3930.87,3930.15,3930.15
01/06/2011,15:26:00,3930.00,3930.08,3930.00,3930.08
01/06/2011,15:27:00,3930.06,3930.15,3930.05,3930.08
01/06/2011,15:28:00,3930.32,3930.32,3929.88,3929.96
01/06/2011,15:29:00,3930.03,3930.53,3929.80,3930.53
01/06/2011,15:30:00,3930.83,3930.83,3930.27,3930.27
01/06/2011,15:31:00,3930.32,3930.45,3929.32,3929.32
01/06/2011,15:32:00,3928.93,3930.21,3928.93,3929.37
01/06/2011,15:33:00,3929.40,3930.23,3929.40,3929.94
01/06/2011,15:34:00,3929.84,3930.04,3929.80,3930.04
01/06/2011,15:35:00,3929.41,3929.41,3928.24,3928.24
01/06/2011,15:36:00,3928.32,3928.36,3927.84,3927.84
01/06/2011,15:37:00,3927.96,3929.16,3927.96,3929.05
01/06/2011,15:38:00,3928.75,3928.75,3928.20,3928.20
01/06/2011,15:39:00,3927.98,3929.09,3927.98,3928.92
01/06/2011,15:40:00,3928.78,3928.78,3928.48,3928.48
01/06/2011,15:41:00,3928.00,3928.00,3926.08,3926.08
01/06/2011,15:42:00,3925.82,3926.12,3925.32,3925.32
01/06/2011,15:43:00,3925.06,3925.20,3925.06,3925.14
01/06/2011,15:44:00,3924.85,3924.85,3924.26,3924.77
01/06/2011,15:45:00,3925.14,3926.18,3925.14,3926.13
01/06/2011,15:46:00,3925.98,3927.05,3925.91,3927.05
01/06/2011,15:47:00,3926.92,3927.05,3926.85,3927.05
01/06/2011,15:48:00,3927.34,3928.69,3927.31,3928.69
01/06/2011,15:49:00,3929.43,3929.43,3928.97,3928.97
01/06/2011,15:50:00,3929.33,3930.10,3929.33,3929.97
01/06/2011,15:51:00,3930.10,3930.29,3929.92,3929.92
01/06/2011,15:52:00,3928.79,3928.89,3928.55,3928.64
01/06/2011,15:53:00,3928.68,3928.68,3928.55,3928.58
01/06/2011,15:54:00,3928.40,3929.13,3928.40,3928.86
01/06/2011,15:55:00,3929.26,3929.79,3929.26,3929.64
01/06/2011,15:56:00,3929.55,3929.55,3929.19,3929.19
01/06/2011,15:57:00,3929.37,3930.10,3929.37,3929.96
01/06/2011,15:58:00,3929.87,3929.87,3929.04,3929.05
01/06/2011,15:59:00,3928.71,3928.87,3928.17,3928.17
01/06/2011,16:00:00,3928.03,3928.37,3927.86,3928.02
01/06/2011,16:01:00,3926.40,3927.59,3926.40,3926.79
01/06/2011,16:02:00,3925.28,3926.55,3925.28,3926.18
01/06/2011,16:03:00,3925.85,3927.04,3925.85,3927.04
01/06/2011,16:04:00,3927.06,3927.06,3925.57,3925.60
01/06/2011,16:05:00,3925.74,3925.74,3924.73,3924.73
01/06/2011,16:06:00,3924.39,3924.39,3923.28,3923.45
01/06/2011,16:07:00,3922.89,3923.64,3922.89,3923.64
01/06/2011,16:08:00,3923.79,3923.79,3923.11,3923.11
01/06/2011,16:09:00,3923.11,3923.14,3922.25,3922.25
01/06/2011,16:10:00,3921.81,3921.81,3917.83,3917.83
01/06/2011,16:11:00,3917.38,3917.38,3916.05,3916.58
01/06/2011,16:12:00,3916.68,3917.23,3916.68,3917.23
01/06/2011,16:13:00,3918.06,3920.07,3918.06,3920.07
01/06/2011,16:14:00,3920.13,3920.94,3920.13,3920.93
01/06/2011,16:15:00,3920.36,3920.36,3919.48,3919.48
01/06/2011,16:16:00,3919.44,3920.10,3919.44,3919.78
01/06/2011,16:17:00,3920.45,3920.91,3920.45,3920.91
01/06/2011,16:18:00,3920.98,3921.43,3920.98,3921.38
01/06/2011,16:19:00,3920.49,3921.10,3920.49,3921.10
01/06/2011,16:20:00,3921.43,3921.43,3921.10,3921.17
01/06/2011,16:21:00,3922.26,3923.52,3922.26,3923.52
01/06/2011,16:22:00,3923.62,3923.90,3923.50,3923.74
01/06/2011,16:23:00,3923.83,3924.73,3923.76,3924.73
01/06/2011,16:24:00,3924.79,3926.25,3924.79,3926.25
01/06/2011,16:25:00,3926.75,3927.25,3926.63,3927.25
01/06/2011,16:26:00,3927.28,3927.59,3927.27,3927.27
01/06/2011,16:27:00,3927.80,3930.31,3927.80,3930.31
01/06/2011,16:28:00,3930.51,3931.14,3930.51,3931.14
01/06/2011,16:29:00,3929.80,3929.80,3929.28,3929.62
01/06/2011,16:30:00,3929.62,3930.03,3929.62,3929.89
01/06/2011,16:31:00,3929.74,3930.99,3929.51,3930.99
01/06/2011,16:32:00,3931.01,3931.01,3930.38,3930.38
01/06/2011,16:33:00,3930.43,3930.52,3929.68,3929.68
01/06/2011,16:34:00,3929.54,3929.84,3929.39,3929.65
01/06/2011,16:35:00,3930.44,3931.05,3930.44,3931.05
01/06/2011,16:36:00,3931.98,3933.89,3931.98,3933.89
01/06/2011,16:37:00,3934.35,3934.45,3933.57,3933.57
01/06/2011,16:38:00,3933.28,3933.65,3933.13,3933.65
01/06/2011,16:39:00,3933.84,3934.63,3933.84,3934.63
01/06/2011,16:40:00,3935.17,3935.33,3934.80,3935.33
01/06/2011,16:41:00,3935.77,3935.77,3935.02,3935.02
01/06/2011,16:42:00,3934.75,3934.75,3934.07,3934.10
01/06/2011,16:43:00,3933.84,3933.84,3933.29,3933.55
01/06/2011,16:44:00,3932.95,3932.95,3930.14,3930.14
01/06/2011,16:45:00,3930.39,3930.39,3929.12,3929.12
01/06/2011,16:46:00,3927.90,3927.90,3925.40,3925.40
01/06/2011,16:47:00,3925.05,3925.24,3924.71,3924.77
01/06/2011,16:48:00,3924.88,3925.74,3924.86,3924.86
01/06/2011,16:49:00,3924.81,3924.82,3924.69,3924.69
01/06/2011,16:50:00,3924.21,3924.45,3924.06,3924.06
01/06/2011,16:51:00,3924.02,3924.28,3923.64,3924.28
01/06/2011,16:52:00,3923.54,3923.54,3923.32,3923.54
01/06/2011,16:53:00,3923.83,3923.83,3923.10,3923.10
01/06/2011,16:54:00,3922.93,3922.93,3919.77,3919.77
01/06/2011,16:55:00,3920.30,3920.30,3918.26,3919.27
01/06/2011,16:56:00,3919.28,3920.12,3918.80,3920.12
01/06/2011,16:57:00,3920.03,3920.03,3918.14,3918.14
01/06/2011,16:58:00,3918.13,3918.55,3917.57,3917.57
01/06/2011,16:59:00,3917.48,3917.51,3917.27,3917.51
01/06/2011,17:00:00,3917.26,3918.44,3917.26,3918.08
01/06/2011,17:01:00,3918.06,3918.31,3917.64,3917.64
01/06/2011,17:02:00,3917.62,3917.62,3915.02,3915.02
01/06/2011,17:03:00,3913.46,3913.46,3910.51,3910.51
01/06/2011,17:04:00,3910.15,3911.57,3910.15,3911.09
01/06/2011,17:05:00,3911.09,3911.09,3907.94,3907.94
01/06/2011,17:06:00,3904.75,3906.01,3903.90,3906.01
01/06/2011,17:07:00,3905.78,3905.78,3902.25,3902.25
01/06/2011,17:08:00,3903.40,3903.40,3900.94,3900.94
01/06/2011,17:09:00,3897.89,3897.89,3895.55,3896.84
01/06/2011,17:10:00,3897.15,3898.39,3896.95,3898.39
01/06/2011,17:11:00,3897.47,3898.80,3897.42,3898.80
01/06/2011,17:12:00,3897.70,3899.50,3897.70,3899.50
01/06/2011,17:13:00,3899.89,3900.49,3899.89,3900.19
01/06/2011,17:14:00,3900.36,3900.51,3900.24,3900.51
01/06/2011,17:15:00,3900.45,3900.96,3900.43,3900.65
01/06/2011,17:16:00,3900.83,3901.15,3900.83,3901.15
01/06/2011,17:17:00,3900.72,3900.77,3899.65,3899.65
01/06/2011,17:18:00,3899.62,3899.62,3898.68,3898.78
01/06/2011,17:19:00,3898.60,3900.10,3898.60,3899.86
01/06/2011,17:20:00,3899.83,3901.09,3899.83,3900.33
01/06/2011,17:21:00,3900.72,3901.80,3900.72,3901.80
01/06/2011,17:22:00,3901.54,3902.00,3901.54,3902.00
01/06/2011,17:23:00,3902.36,3902.39,3901.15,3901.15
01/06/2011,17:24:00,3901.00,3901.00,3900.00,3900.85
01/06/2011,17:25:00,3901.18,3902.70,3900.88,3902.70
01/06/2011,17:26:00,3903.46,3903.92,3903.46,3903.92
01/06/2011,17:27:00,3904.18,3904.72,3904.18,3904.72
01/06/2011,17:28:00,3903.05,3903.05,3902.18,3902.47
01/06/2011,17:29:00,3902.88,3902.88,3902.08,3902.08
01/06/2011,17:30:00,3901.94,3902.53,3901.94,3902.53
01/07/2011,09:01:00,3899.02,3901.94,3898.21,3901.94
01/07/2011,09:02:00,3905.46,3905.86,3901.01,3901.01
01/07/2011,09:03:00,3900.63,3901.86,3900.63,3901.86
01/07/2011,09:04:00,3902.42,3903.13,3902.15,3903.13
01/07/2011,09:05:00,3902.48,3904.23,3902.48,3903.48
01/07/2011,09:06:00,3903.39,3907.45,3903.39,3907.45
01/07/2011,09:07:00,3906.29,3906.29,3906.14,3906.14
01/07/2011,09:08:00,3907.32,3910.73,3907.32,3910.73
01/07/2011,09:09:00,3911.95,3913.37,3911.95,3912.96
01/07/2011,09:10:00,3912.07,3912.34,3911.75,3912.34
01/07/2011,09:11:00,3912.46,3913.92,3912.46,3913.61
01/07/2011,09:12:00,3913.18,3913.74,3912.71,3912.71
01/07/2011,09:13:00,3912.42,3912.75,3912.42,3912.64
01/07/2011,09:14:00,3912.71,3912.71,3911.55,3911.55
01/07/2011,09:15:00,3910.97,3910.97,3908.92,3909.23
01/07/2011,09:16:00,3908.05,3908.05,3907.07,3907.07
01/07/2011,09:17:00,3904.69,3904.69,3900.18,3900.46
01/07/2011,09:18:00,3900.86,3900.86,3892.73,3894.72
01/07/2011,09:19:00,3896.56,3896.56,3894.03,3894.03
01/07/2011,09:20:00,3895.24,3895.24,3892.48,3893.49
01/07/2011,09:21:00,3892.99,3892.99,3890.39,3891.90
01/07/2011,09:22:00,3892.83,3892.83,3887.06,3887.06
01/07/2011,09:23:00,3881.87,3881.87,3877.75,3877.78
01/07/2011,09:24:00,3881.67,3881.67,3879.31,3881.18
01/07/2011,09:25:00,3880.81,3881.09,3880.07,3881.09
01/07/2011,09:26:00,3881.14,3881.41,3880.58,3881.41
01/07/2011,09:27:00,3882.20,3882.79,3882.20,3882.38
01/07/2011,09:28:00,3882.92,3882.92,3881.46,3881.78
01/07/2011,09:29:00,3880.76,3880.76,3875.63,3875.63
01/07/2011,09:30:00,3875.44,3879.66,3875.10,3879.66
01/07/2011,09:31:00,3878.55,3878.55,3875.42,3876.59
01/07/2011,09:32:00,3875.48,3875.48,3866.57,3866.57
01/07/2011,09:33:00,3870.29,3873.12,3870.29,3872.93
01/07/2011,09:34:00,3873.69,3875.04,3871.47,3871.47
01/07/2011,09:35:00,3873.81,3878.95,3873.81,3878.95
01/07/2011,09:36:00,3879.30,3879.30,3875.11,3875.42
01/07/2011,09:37:00,3871.07,3873.81,3871.07,3873.81
01/07/2011,09:38:00,3872.41,3873.70,3871.86,3873.70
01/07/2011,09:39:00,3872.74,3877.67,3872.74,3877.67
01/07/2011,09:40:00,3878.71,3879.24,3878.51,3879.24
01/07/2011,09:41:00,3879.21,3879.21,3877.36,3878.10
01/07/2011,09:42:00,3878.41,3878.41,3877.06,3877.06
01/07/2011,09:43:00,3876.80,3876.80,3873.91,3873.91
01/07/2011,09:44:00,3874.87,3874.87,3871.53,3871.77
01/07/2011,09:45:00,3873.10,3873.25,3872.40,3872.83
01/07/2011,09:46:00,3870.45,3873.92,3870.45,3873.92
01/07/2011,09:47:00,3875.42,3875.42,3873.09,3874.48
01/07/2011,09:48:00,3875.15,3876.32,3875.15,3875.91
01/07/2011,09:49:00,3875.61,3876.82,3874.34,3876.82
01/07/2011,09:50:00,3877.30,3879.69,3877.30,3879.69
01/07/2011,09:51:00,3876.98,3877.37,3876.98,3877.01
01/07/2011,09:52:00,3876.67,3877.46,3876.67,3877.46
01/07/2011,09:53:00,3878.66,3881.59,3878.66,3881.37
01/07/2011,09:54:00,3882.25,3883.19,3882.25,3883.15
01/07/2011,09:55:00,3882.83,3884.27,3882.83,3884.27
01/07/2011,09:56:00,3884.22,3884.40,3883.44,3883.44
01/07/2011,09:57:00,3883.64,3883.64,3877.25,3877.25
01/07/2011,09:58:00,3877.40,3877.40,3874.46,3874.46
01/07/2011,09:59:00,3875.48,3875.48,3874.85,3875.16
01/07/2011,10:00:00,3875.11,3877.97,3875.11,3877.97
01/07/2011,10:01:00,3879.58,3879.58,3875.11,3875.35
01/07/2011,10:02:00,3875.12,3879.93,3875.12,3879.93
01/07/2011,10:03:00,3879.96,3882.09,3878.22,3878.22
01/07/2011,10:04:00,3878.80,3878.90,3877.40,3877.40
01/07/2011,10:05:00,3873.97,3877.53,3873.97,3874.49
01/07/2011,10:06:00,3874.86,3874.86,3873.77,3874.52
01/07/2011,10:07:00,3875.10,3875.32,3875.10,3875.32
01/07/2011,10:08:00,3875.51,3876.23,3875.51,3875.89
01/07/2011,10:09:00,3873.79,3876.07,3873.79,3876.07
01/07/2011,10:10:00,3876.49,3877.86,3874.83,3877.86
01/07/2011,10:11:00,3875.90,3876.36,3875.16,3876.36
01/07/2011,10:12:00,3875.89,3877.62,3875.82,3877.62
01/07/2011,10:13:00,3877.80,3878.94,3877.80,3878.94
01/07/2011,10:14:00,3879.28,3881.10,3879.28,3881.10
01/07/2011,10:15:00,3877.68,3878.49,3876.37,3878.49
01/07/2011,10:16:00,3878.46,3878.46,3877.92,3878.24
01/07/2011,10:17:00,3878.34,3878.88,3878.34,3878.88
01/07/2011,10:18:00,3879.14,3881.93,3879.14,3881.93
01/07/2011,10:19:00,3881.44,3881.44,3878.79,3878.79
01/07/2011,10:20:00,3878.85,3881.03,3878.85,3880.79
01/07/2011,10:21:00,3882.16,3885.15,3882.16,3884.21
01/07/2011,10:22:00,3881.59,3884.87,3881.59,3884.87
01/07/2011,10:23:00,3885.38,3885.38,3884.44,3884.45
01/07/2011,10:24:00,3884.94,3884.94,3884.67,3884.67
01/07/2011,10:25:00,3884.79,3884.97,3884.66,3884.95
01/07/2011,10:26:00,3884.78,3885.96,3884.78,3885.96
01/07/2011,10:27:00,3886.20,3886.49,3883.84,3883.84
01/07/2011,10:28:00,3883.04,3883.04,3882.64,3882.75
01/07/2011,10:29:00,3882.92,3883.16,3882.92,3883.16
01/07/2011,10:30:00,3883.13,3883.44,3882.77,3882.77
01/07/2011,10:31:00,3882.10,3882.10,3881.85,3881.85
01/07/2011,10:32:00,3880.82,3880.82,3880.16,3880.45
01/07/2011,10:33:00,3880.20,3880.20,3879.36,3879.36
01/07/2011,10:34:00,3880.15,3880.15,3879.08,3879.08
01/07/2011,10:35:00,3879.00,3879.53,3879.00,3879.53
01/07/2011,10:36:00,3879.82,3879.82,3879.18,3879.39
01/07/2011,10:37:00,3879.24,3879.79,3879.24,3879.72
01/07/2011,10:38:00,3881.10,3884.12,3881.10,3884.12
01/07/2011,10:39:00,3884.10,3884.58,3884.10,3884.25
01/07/2011,10:40:00,3884.39,3884.51,3883.52,3883.52
01/07/2011,10:41:00,3882.69,3883.98,3882.69,3883.98
01/07/2011,10:42:00,3884.48,3884.48,3882.99,3882.99
01/07/2011,10:43:00,3882.90,3882.90,3882.62,3882.62
01/07/2011,10:44:00,3882.91,3882.91,3882.29,3882.29
01/07/2011,10:45:00,3882.22,3882.74,3881.92,3882.74
01/07/2011,10:46:00,3882.75,3883.07,3882.75,3883.07
01/07/2011,10:47:00,3882.96,3883.05,3881.58,3881.58
01/07/2011,10:48:00,3881.58,3881.58,3880.84,3880.84
01/07/2011,10:49:00,3880.74,3880.74,3879.77,3879.77
01/07/2011,10:50:00,3880.00,3880.00,3879.63,3879.66
01/07/2011,10:51:00,3879.39,3879.39,3878.49,3878.49
01/07/2011,10:52:00,3878.22,3878.22,3877.23,3877.23
01/07/2011,10:53:00,3876.17,3876.17,3875.19,3875.19
01/07/2011,10:54:00,3875.06,3875.68,3874.35,3875.68
01/07/2011,10:55:00,3876.32,3876.64,3876.29,3876.64
01/07/2011,10:56:00,3876.61,3876.61,3875.54,3875.66
01/07/2011,10:57:00,3876.03,3876.52,3876.03,3876.52
01/07/2011,10:58:00,3876.37,3881.16,3876.37,3881.16
01/07/2011,10:59:00,3881.36,3881.88,3881.36,3881.66
01/07/2011,11:00:00,3880.76,3882.30,3880.76,3882.30
01/07/2011,11:01:00,3882.99,3883.56,3882.99,3883.14
01/07/2011,11:02:00,3883.11,3883.11,3880.47,3880.47
01/07/2011,11:03:00,3880.20,3880.20,3877.24,3877.24
01/07/2011,11:04:00,3877.02,3877.27,3876.61,3876.61
01/07/2011,11:05:00,3877.01,3878.45,3877.01,3877.48
01/07/2011,11:06:00,3877.35,3877.41,3877.14,3877.20
01/07/2011,11:07:00,3877.27,3877.60,3876.32,3876.32
01/07/2011,11:08:00,3876.52,3876.85,3876.52,3876.52
01/07/2011,11:09:00,3876.89,3877.17,3876.89,3876.94
01/07/2011,11:10:00,3876.70,3877.74,3876.70,3877.74
01/07/2011,11:11:00,3877.91,3877.91,3877.47,3877.47
01/07/2011,11:12:00,3878.23,3879.02,3878.23,3879.02
01/07/2011,11:13:00,3879.05,3879.59,3878.76,3879.59
01/07/2011,11:14:00,3879.61,3879.61,3879.40,3879.40
01/07/2011,11:15:00,3879.65,3879.94,3879.65,3879.94
01/07/2011,11:16:00,3879.87,3880.33,3879.87,3880.33
01/07/2011,11:17:00,3880.57,3882.86,3880.57,3882.61
01/07/2011,11:18:00,3882.73,3882.73,3880.28,3880.53
01/07/2011,11:19:00,3880.75,3880.75,3877.82,3877.82
01/07/2011,11:20:00,3877.08,3877.71,3877.08,3877.62
01/07/2011,11:21:00,3876.08,3876.60,3875.93,3876.60
01/07/2011,11:22:00,3876.28,3876.28,3875.78,3875.81
01/07/2011,11:23:00,3874.98,3875.09,3874.98,3875.05
01/07/2011,11:24:00,3874.99,3874.99,3874.34,3874.57
01/07/2011,11:25:00,3874.66,3874.82,3874.61,3874.80
01/07/2011,11:26:00,3875.73,3878.36,3875.73,3878.36
01/07/2011,11:27:00,3878.63,3879.31,3878.63,3879.31
01/07/2011,11:28:00,3879.65,3880.07,3879.65,3879.98
01/07/2011,11:29:00,3880.23,3880.47,3877.74,3877.95
01/07/2011,11:30:00,3878.46,3878.66,3878.46,3878.66
01/07/2011,11:31:00,3878.71,3880.74,3878.52,3880.74
01/07/2011,11:32:00,3880.64,3881.62,3880.64,3881.62
01/07/2011,11:33:00,3881.67,3881.79,3881.49,3881.49
01/07/2011,11:34:00,3881.55,3881.55,3881.27,3881.27
01/07/2011,11:35:00,3876.81,3879.42,3876.81,3879.42
01/07/2011,11:36:00,3879.50,3881.56,3879.50,3880.50
01/07/2011,11:37:00,3880.47,3880.47,3879.66,3879.84
01/07/2011,11:38:00,3879.01,3879.75,3879.01,3879.71
01/07/2011,11:39:00,3879.74,3879.83,3879.73,3879.73
01/07/2011,11:40:00,3879.52,3879.96,3879.52,3879.96
01/07/2011,11:41:00,3882.39,3883.09,3882.39,3882.84
01/07/2011,11:42:00,3882.94,3883.37,3882.94,3883.10
01/07/2011,11:43:00,3882.80,3882.81,3882.59,3882.78
01/07/2011,11:44:00,3882.39,3882.73,3880.21,3880.21
01/07/2011,11:45:00,3881.00,3882.22,3881.00,3882.22
01/07/2011,11:46:00,3882.50,3882.50,3881.51,3881.51
01/07/2011,11:47:00,3881.24,3881.24,3878.86,3878.86
01/07/2011,11:48:00,3876.95,3877.22,3876.72,3876.72
01/07/2011,11:49:00,3876.90,3881.01,3876.90,3881.01
01/07/2011,11:50:00,3880.83,3880.83,3876.69,3876.69
01/07/2011,11:51:00,3878.09,3878.09,3877.65,3877.99
01/07/2011,11:52:00,3877.98,3878.60,3877.98,3878.42
01/07/2011,11:53:00,3878.52,3878.73,3878.52,3878.73
01/07/2011,11:54:00,3878.74,3878.81,3878.69,3878.81
01/07/2011,11:55:00,3879.13,3879.96,3879.13,3879.96
01/07/2011,11:56:00,3879.75,3879.75,3878.65,3879.41
01/07/2011,11:57:00,3879.72,3880.16,3879.64,3880.16
01/07/2011,11:58:00,3879.94,3880.57,3879.94,3880.57
01/07/2011,11:59:00,3880.56,3880.66,3880.55,3880.66
01/07/2011,12:00:00,3880.63,3880.63,3880.41,3880.41
01/07/2011,12:01:00,3880.26,3880.26,3878.91,3878.91
01/07/2011,12:02:00,3878.67,3878.67,3878.16,3878.34
01/07/2011,12:03:00,3878.76,3878.76,3877.25,3877.25
01/07/2011,12:04:00,3877.38,3877.88,3877.38,3877.43
01/07/2011,12:05:00,3877.66,3878.20,3877.66,3878.20
01/07/2011,12:06:00,3877.54,3877.73,3877.46,3877.46
01/07/2011,12:07:00,3877.56,3877.76,3877.56,3877.61
01/07/2011,12:08:00,3877.41,3877.41,3877.10,3877.20
01/07/2011,12:09:00,3877.11,3877.37,3877.11,3877.32
01/07/2011,12:10:00,3877.32,3877.57,3876.80,3876.95
01/07/2011,12:11:00,3877.12,3877.47,3877.12,3877.47
01/07/2011,12:12:00,3878.26,3879.23,3878.26,3879.23
01/07/2011,12:13:00,3879.42,3879.50,3879.36,3879.36
01/07/2011,12:14:00,3879.32,3880.10,3879.32,3880.10
01/07/2011,12:15:00,3881.75,3882.03,3881.75,3881.86
01/07/2011,12:16:00,3881.59,3881.59,3879.67,3879.67
01/07/2011,12:17:00,3879.88,3882.00,3879.88,3881.07
01/07/2011,12:18:00,3880.70,3880.70,3880.48,3880.48
01/07/2011,12:19:00,3880.08,3880.47,3879.95,3879.95
01/07/2011,12:20:00,3879.67,3879.67,3879.07,3879.07
01/07/2011,12:21:00,3879.20,3879.20,3878.83,3879.07
01/07/2011,12:22:00,3879.19,3879.19,3879.02,3879.02
01/07/2011,12:23:00,3878.39,3878.39,3878.01,3878.01
01/07/2011,12:24:00,3877.97,3878.03,3877.50,3878.03
01/07/2011,12:25:00,3878.14,3878.19,3878.02,3878.09
01/07/2011,12:26:00,3877.99,3877.99,3877.36,3877.36
01/07/2011,12:27:00,3877.25,3877.25,3875.43,3876.23
01/07/2011,12:28:00,3876.33,3877.04,3875.54,3875.54
01/07/2011,12:29:00,3875.48,3875.53,3874.99,3875.13
01/07/2011,12:30:00,3875.14,3875.82,3875.13,3875.82
01/07/2011,12:31:00,3876.19,3876.58,3876.19,3876.42
01/07/2011,12:32:00,3876.30,3877.27,3876.30,3877.27
01/07/2011,12:33:00,3877.02,3877.43,3876.95,3877.43
01/07/2011,12:34:00,3877.56,3878.05,3877.54,3878.05
01/07/2011,12:35:00,3878.00,3878.24,3877.93,3878.24
01/07/2011,12:36:00,3879.70,3880.92,3879.70,3880.92
01/07/2011,12:37:00,3880.91,3882.18,3880.91,3882.18
01/07/2011,12:38:00,3881.61,3881.61,3881.37,3881.60
01/07/2011,12:39:00,3881.79,3882.39,3881.79,3882.39
01/07/2011,12:40:00,3881.90,3882.20,3881.86,3882.20
01/07/2011,12:41:00,3882.23,3883.38,3882.23,3883.38
01/07/2011,12:42:00,3883.40,3883.40,3881.80,3881.80
01/07/2011,12:43:00,3881.48,3881.68,3881.24,3881.24
01/07/2011,12:44:00,3881.05,3881.22,3880.83,3881.22
01/07/2011,12:45:00,3881.28,3881.58,3881.28,3881.41
01/07/2011,12:46:00,3881.27,3882.80,3881.27,3882.80
01/07/2011,12:47:00,3881.47,3885.30,3881.47,3885.30
01/07/2011,12:48:00,3884.91,3885.27,3884.91,3885.25
01/07/2011,12:49:00,3885.37,3885.56,3885.29,3885.56
01/07/2011,12:50:00,3885.12,3885.12,3882.74,3882.74
01/07/2011,12:51:00,3882.62,3882.80,3882.62,3882.80
01/07/2011,12:52:00,3886.28,3886.28,3885.97,3886.03
01/07/2011,12:53:00,3886.03,3888.14,3886.03,3888.13
01/07/2011,12:54:00,3887.91,3890.09,3887.91,3890.09
01/07/2011,12:55:00,3890.28,3891.10,3890.28,3891.10
01/07/2011,12:56:00,3891.15,3892.74,3891.15,3892.74
01/07/2011,12:57:00,3892.75,3892.75,3892.12,3892.12
01/07/2011,12:58:00,3891.64,3893.12,3891.50,3893.12
01/07/2011,12:59:00,3893.65,3895.40,3893.65,3895.40
01/07/2011,13:00:00,3895.49,3895.66,3894.99,3895.66
01/07/2011,13:01:00,3895.56,3898.64,3895.56,3897.31
01/07/2011,13:02:00,3897.19,3897.43,3896.93,3896.93
01/07/2011,13:03:00,3897.54,3897.55,3896.32,3896.32
01/07/2011,13:04:00,3896.33,3898.79,3896.33,3898.79
01/07/2011,13:05:00,3898.78,3898.78,3897.95,3897.95
01/07/2011,13:06:00,3897.86,3897.86,3897.21,3897.21
01/07/2011,13:07:00,3896.85,3898.08,3896.67,3898.08
01/07/2011,13:08:00,3898.07,3898.07,3896.76,3896.76
01/07/2011,13:09:00,3896.76,3896.76,3896.26,3896.59
01/07/2011,13:10:00,3896.97,3896.97,3894.99,3894.99
01/07/2011,13:11:00,3894.60,3894.60,3892.42,3892.49
01/07/2011,13:12:00,3892.39,3893.80,3892.39,3892.52
01/07/2011,13:13:00,3893.18,3893.45,3892.61,3892.61
01/07/2011,13:14:00,3892.57,3892.57,3891.51,3891.82
01/07/2011,13:15:00,3891.66,3891.68,3890.05,3890.05
01/07/2011,13:16:00,3890.07,3892.03,3889.88,3891.84
01/07/2011,13:17:00,3891.39,3891.50,3891.33,3891.50
01/07/2011,13:18:00,3891.20,3891.20,3888.35,3888.35
01/07/2011,13:19:00,3888.87,3888.87,3888.35,3888.35
01/07/2011,13:20:00,3888.26,3888.26,3886.58,3887.13
01/07/2011,13:21:00,3887.20,3887.20,3886.36,3886.50
01/07/2011,13:22:00,3886.27,3886.45,3885.51,3885.51
01/07/2011,13:23:00,3886.26,3886.64,3886.24,3886.64
01/07/2011,13:24:00,3886.38,3886.38,3885.63,3885.93
01/07/2011,13:25:00,3886.30,3887.04,3886.30,3886.81
01/07/2011,13:26:00,3887.08,3887.16,3886.94,3887.16
01/07/2011,13:27:00,3887.12,3887.12,3885.74,3885.77
01/07/2011,13:28:00,3885.87,3885.87,3885.25,3885.25
01/07/2011,13:29:00,3884.96,3884.96,3884.70,3884.96
01/07/2011,13:30:00,3885.29,3885.48,3885.10,3885.10
01/07/2011,13:31:00,3885.01,3885.01,3884.83,3884.93
01/07/2011,13:32:00,3883.48,3884.25,3882.74,3884.25
01/07/2011,13:33:00,3884.30,3884.30,3883.00,3883.00
01/07/2011,13:34:00,3883.25,3883.25,3882.30,3882.30
01/07/2011,13:35:00,3882.86,3882.86,3880.87,3881.31
01/07/2011,13:36:00,3881.33,3881.63,3881.02,3881.63
01/07/2011,13:37:00,3881.72,3881.72,3881.45,3881.70
01/07/2011,13:38:00,3882.05,3882.05,3881.75,3881.75
01/07/2011,13:39:00,3881.77,3881.77,3880.89,3880.89
01/07/2011,13:40:00,3881.09,3881.77,3881.00,3881.77
01/07/2011,13:41:00,3883.05,3883.53,3883.05,3883.53
01/07/2011,13:42:00,3884.07,3885.39,3884.07,3885.39
01/07/2011,13:43:00,3884.23,3884.23,3883.44,3883.64
01/07/2011,13:44:00,3883.67,3883.67,3882.50,3883.31
01/07/2011,13:45:00,3882.97,3883.74,3882.97,3883.74
01/07/2011,13:46:00,3883.71,3884.30,3883.71,3884.30
01/07/2011,13:47:00,3884.55,3885.25,3884.55,3885.07
01/07/2011,13:48:00,3884.98,3885.33,3884.98,3885.33
01/07/2011,13:49:00,3885.19,3885.19,3884.25,3884.25
01/07/2011,13:50:00,3884.21,3884.21,3883.88,3883.88
01/07/2011,13:51:00,3884.05,3884.40,3884.05,3884.40
01/07/2011,13:52:00,3884.37,3885.24,3884.37,3885.24
01/07/2011,13:53:00,3885.73,3885.84,3885.49,3885.49
01/07/2011,13:54:00,3885.16,3885.22,3884.70,3884.70
01/07/2011,13:55:00,3884.79,3885.55,3884.79,3885.55
01/07/2011,13:56:00,3885.39,3886.48,3885.39,3886.48
01/07/2011,13:57:00,3886.91,3888.39,3886.91,3888.23
01/07/2011,13:58:00,3888.72,3888.96,3888.26,3888.26
01/07/2011,13:59:00,3888.38,3888.80,3888.38,3888.67
01/07/2011,14:00:00,3888.58,3888.69,3887.43,3887.43
01/07/2011,14:01:00,3887.34,3889.22,3887.34,3889.22
01/07/2011,14:02:00,3889.63,3889.86,3889.63,3889.71
01/07/2011,14:03:00,3889.51,3889.63,3888.60,3888.97
01/07/2011,14:04:00,3889.21,3889.60,3889.20,3889.60
01/07/2011,14:05:00,3889.84,3890.08,3889.84,3890.08
01/07/2011,14:06:00,3890.24,3890.64,3890.24,3890.64
01/07/2011,14:07:00,3890.65,3890.89,3890.45,3890.45
01/07/2011,14:08:00,3890.25,3890.43,3888.89,3888.89
01/07/2011,14:09:00,3889.28,3889.77,3889.28,3889.77
01/07/2011,14:10:00,3890.20,3890.20,3889.41,3889.41
01/07/2011,14:11:00,3889.64,3890.48,3889.64,3890.48
01/07/2011,14:12:00,3890.43,3890.43,3888.88,3889.09
01/07/2011,14:13:00,3888.99,3888.99,3887.96,3887.96
01/07/2011,14:14:00,3888.14,3888.16,3888.02,3888.02
01/07/2011,14:15:00,3887.78,3887.98,3887.71,3887.98
01/07/2011,14:16:00,3888.19,3888.19,3886.66,3886.66
01/07/2011,14:17:00,3886.40,3886.40,3884.60,3884.60
01/07/2011,14:18:00,3884.71,3885.26,3884.71,3885.26
01/07/2011,14:19:00,3885.15,3885.49,3885.15,3885.49
01/07/2011,14:20:00,3885.99,3886.26,3885.91,3885.91
01/07/2011,14:21:00,3885.88,3885.88,3884.91,3884.91
01/07/2011,14:22:00,3885.31,3885.59,3885.30,3885.59
01/07/2011,14:23:00,3885.77,3885.77,3885.63,3885.73
01/07/2011,14:24:00,3885.70,3888.17,3885.70,3888.17
01/07/2011,14:25:00,3888.36,3889.29,3888.36,3889.29
01/07/2011,14:26:00,3889.59,3891.62,3889.59,3890.43
01/07/2011,14:27:00,3890.19,3892.61,3890.19,3892.61
01/07/2011,14:28:00,3893.13,3894.01,3893.13,3893.87
01/07/2011,14:29:00,3894.01,3895.10,3894.01,3895.10
01/07/2011,14:30:00,3894.76,3894.76,3889.35,3889.35
01/07/2011,14:31:00,3887.74,3889.35,3877.72,3877.72
01/07/2011,14:32:00,3875.55,3875.55,3872.85,3873.24
01/07/2011,14:33:00,3871.44,3876.00,3871.44,3876.00
01/07/2011,14:34:00,3875.42,3875.42,3872.84,3873.46
01/07/2011,14:35:00,3874.08,3877.46,3873.81,3877.46
01/07/2011,14:36:00,3879.61,3879.61,3874.81,3876.90
01/07/2011,14:37:00,3878.84,3878.90,3877.46,3878.34
01/07/2011,14:38:00,3879.33,3879.33,3877.52,3877.52
01/07/2011,14:39:00,3875.82,3875.82,3873.83,3875.36
01/07/2011,14:40:00,3874.88,3879.77,3874.88,3879.77
01/07/2011,14:41:00,3879.64,3879.97,3877.68,3878.12
01/07/2011,14:42:00,3878.45,3878.45,3876.02,3876.02
01/07/2011,14:43:00,3873.35,3873.81,3872.24,3873.22
01/07/2011,14:44:00,3872.72,3874.00,3872.72,3874.00
01/07/2011,14:45:00,3874.82,3875.44,3874.56,3875.44
01/07/2011,14:46:00,3874.59,3874.76,3872.48,3872.48
01/07/2011,14:47:00,3872.93,3872.93,3870.48,3872.46
01/07/2011,14:48:00,3872.68,3875.03,3872.19,3874.72
01/07/2011,14:49:00,3875.34,3876.12,3875.34,3876.03
01/07/2011,14:50:00,3874.46,3877.96,3874.46,3877.96
01/07/2011,14:51:00,3878.29,3878.37,3878.16,3878.16
01/07/2011,14:52:00,3880.13,3880.13,3877.38,3877.47
01/07/2011,14:53:00,3876.95,3878.09,3876.63,3878.09
01/07/2011,14:54:00,3878.45,3878.54,3877.78,3877.88
01/07/2011,14:55:00,3877.01,3877.01,3876.60,3876.60
01/07/2011,14:56:00,3876.57,3877.86,3876.57,3877.86
01/07/2011,14:57:00,3877.90,3877.90,3877.32,3877.32
01/07/2011,14:58:00,3878.36,3878.55,3878.11,3878.18
01/07/2011,14:59:00,3878.77,3881.25,3878.14,3881.25
01/07/2011,15:00:00,3883.63,3883.63,3882.38,3882.40
01/07/2011,15:01:00,3881.75,3886.27,3881.75,3886.27
01/07/2011,15:02:00,3884.20,3885.03,3884.20,3885.03
01/07/2011,15:03:00,3883.88,3884.65,3883.88,3884.65
01/07/2011,15:04:00,3884.63,3885.63,3884.63,3885.63
01/07/2011,15:05:00,3886.13,3890.75,3886.13,3890.75
01/07/2011,15:06:00,3890.49,3891.94,3890.49,3891.94
01/07/2011,15:07:00,3891.30,3891.30,3890.87,3890.87
01/07/2011,15:08:00,3891.19,3891.19,3890.81,3890.81
01/07/2011,15:09:00,3891.10,3891.21,3890.58,3890.58
01/07/2011,15:10:00,3890.35,3891.21,3889.93,3890.88
01/07/2011,15:11:00,3891.29,3896.18,3891.29,3896.18
01/07/2011,15:12:00,3897.41,3900.55,3897.41,3900.55
01/07/2011,15:13:00,3901.71,3901.71,3897.94,3897.94
01/07/2011,15:14:00,3897.09,3897.17,3895.64,3895.64
01/07/2011,15:15:00,3896.30,3898.50,3896.30,3898.50
01/07/2011,15:16:00,3896.94,3896.94,3895.90,3895.90
01/07/2011,15:17:00,3896.21,3896.90,3896.21,3896.61
01/07/2011,15:18:00,3897.14,3897.14,3895.09,3895.09
01/07/2011,15:19:00,3894.88,3894.95,3894.53,3894.53
01/07/2011,15:20:00,3894.49,3894.49,3894.14,3894.14
01/07/2011,15:21:00,3894.23,3894.74,3894.07,3894.66
01/07/2011,15:22:00,3894.62,3894.87,3894.60,3894.78
01/07/2011,15:23:00,3894.87,3895.09,3894.87,3894.89
01/07/2011,15:24:00,3894.96,3896.48,3894.96,3896.48
01/07/2011,15:25:00,3895.71,3896.01,3895.68,3896.01
01/07/2011,15:26:00,3896.02,3896.14,3894.12,3894.12
01/07/2011,15:27:00,3894.20,3894.39,3894.20,3894.39
01/07/2011,15:28:00,3894.50,3896.36,3894.50,3896.36
01/07/2011,15:29:00,3897.34,3897.72,3896.78,3896.78
01/07/2011,15:30:00,3896.27,3896.27,3895.66,3895.66
01/07/2011,15:31:00,3895.72,3896.90,3895.72,3896.81
01/07/2011,15:32:00,3896.17,3896.17,3890.76,3890.76
01/07/2011,15:33:00,3889.62,3892.26,3889.62,3892.26
01/07/2011,15:34:00,3891.39,3896.32,3891.39,3896.32
01/07/2011,15:35:00,3895.81,3896.96,3895.81,3896.96
01/07/2011,15:36:00,3896.46,3898.44,3896.46,3897.46
01/07/2011,15:37:00,3897.56,3898.60,3897.56,3898.56
01/07/2011,15:38:00,3900.23,3902.88,3899.08,3899.08
01/07/2011,15:39:00,3897.79,3898.26,3897.02,3897.02
01/07/2011,15:40:00,3895.57,3896.01,3895.25,3895.25
01/07/2011,15:41:00,3896.53,3896.53,3893.77,3893.77
01/07/2011,15:42:00,3893.01,3893.01,3892.17,3892.95
01/07/2011,15:43:00,3890.27,3893.08,3890.27,3891.13
01/07/2011,15:44:00,3891.47,3891.47,3888.62,3888.62
01/07/2011,15:45:00,3889.32,3891.52,3889.32,3891.52
01/07/2011,15:46:00,3891.62,3892.20,3891.62,3891.93
01/07/2011,15:47:00,3891.26,3891.26,3885.08,3885.30
01/07/2011,15:48:00,3885.15,3887.80,3885.15,3887.80
01/07/2011,15:49:00,3887.13,3887.13,3884.53,3884.53
01/07/2011,15:50:00,3884.04,3885.19,3882.20,3882.20
01/07/2011,15:51:00,3882.79,3882.79,3879.90,3879.90
01/07/2011,15:52:00,3880.22,3880.22,3876.49,3877.11
01/07/2011,15:53:00,3877.33,3877.73,3876.96,3877.62
01/07/2011,15:54:00,3877.62,3877.62,3876.95,3877.23
01/07/2011,15:55:00,3877.24,3877.24,3875.90,3876.09
01/07/2011,15:56:00,3876.31,3878.68,3876.31,3878.68
01/07/2011,15:57:00,3879.52,3881.24,3879.52,3881.24
01/07/2011,15:58:00,3881.79,3882.37,3878.88,3878.88
01/07/2011,15:59:00,3880.87,3880.95,3880.50,3880.94
01/07/2011,16:00:00,3881.22,3881.27,3879.07,3879.19
01/07/2011,16:01:00,3878.86,3879.31,3878.52,3879.31
01/07/2011,16:02:00,3878.82,3880.08,3878.82,3879.83
01/07/2011,16:03:00,3879.55,3879.89,3877.39,3877.39
01/07/2011,16:04:00,3877.95,3878.96,3877.95,3878.39
01/07/2011,16:05:00,3879.64,3881.30,3879.12,3881.30
01/07/2011,16:06:00,3881.81,3881.81,3880.80,3881.70
01/07/2011,16:07:00,3882.32,3882.32,3880.76,3881.88
01/07/2011,16:08:00,3884.00,3884.00,3883.62,3883.62
01/07/2011,16:09:00,3883.20,3883.20,3882.31,3882.31
01/07/2011,16:10:00,3882.29,3882.29,3881.89,3881.89
01/07/2011,16:11:00,3881.87,3883.34,3881.87,3883.34
01/07/2011,16:12:00,3883.43,3886.39,3883.43,3886.13
01/07/2011,16:13:00,3885.92,3886.10,3884.99,3884.99
01/07/2011,16:14:00,3884.97,3885.09,3884.90,3885.01
01/07/2011,16:15:00,3885.31,3886.04,3885.16,3886.04
01/07/2011,16:16:00,3888.56,3892.59,3888.56,3892.59
01/07/2011,16:17:00,3892.39,3893.30,3892.39,3893.00
01/07/2011,16:18:00,3892.41,3893.20,3892.41,3893.20
01/07/2011,16:19:00,3895.76,3896.28,3894.82,3894.82
01/07/2011,16:20:00,3893.82,3895.03,3893.82,3894.73
01/07/2011,16:21:00,3894.73,3895.90,3894.73,3895.19
01/07/2011,16:22:00,3894.37,3894.37,3892.56,3892.60
01/07/2011,16:23:00,3892.71,3892.71,3891.48,3891.80
01/07/2011,16:24:00,3890.74,3890.82,3890.39,3890.67
01/07/2011,16:25:00,3890.87,3892.89,3890.87,3892.50
01/07/2011,16:26:00,3892.17,3892.36,3891.60,3891.60
01/07/2011,16:27:00,3891.49,3891.86,3891.29,3891.86
01/07/2011,16:28:00,3892.40,3892.40,3892.15,3892.33
01/07/2011,16:29:00,3892.36,3892.36,3891.77,3891.77
01/07/2011,16:30:00,3891.16,3891.43,3890.95,3891.43
01/07/2011,16:31:00,3892.12,3893.42,3892.12,3893.03
01/07/2011,16:32:00,3893.06,3893.31,3892.97,3893.31
01/07/2011,16:33:00,3894.14,3894.71,3893.85,3893.85
01/07/2011,16:34:00,3893.82,3894.81,3893.82,3894.81
01/07/2011,16:35:00,3894.92,3895.67,3894.73,3894.73
01/07/2011,16:36:00,3894.82,3894.82,3893.08,3893.08
01/07/2011,16:37:00,3891.88,3891.88,3890.34,3890.71
01/07/2011,16:38:00,3890.28,3890.35,3889.35,3890.35
01/07/2011,16:39:00,3890.33,3890.75,3890.33,3890.56
01/07/2011,16:40:00,3890.45,3890.63,3890.34,3890.63
01/07/2011,16:41:00,3889.67,3889.67,3887.64,3887.64
01/07/2011,16:42:00,3886.92,3886.92,3885.50,3885.77
01/07/2011,16:43:00,3886.07,3886.07,3885.37,3885.82
01/07/2011,16:44:00,3885.85,3885.85,3883.93,3883.93
01/07/2011,16:45:00,3882.45,3882.45,3880.01,3880.01
01/07/2011,16:46:00,3880.06,3880.06,3877.57,3877.57
01/07/2011,16:47:00,3876.17,3877.07,3876.17,3876.38
01/07/2011,16:48:00,3875.68,3876.71,3875.58,3876.71
01/07/2011,16:49:00,3876.57,3876.57,3875.77,3876.39
01/07/2011,16:50:00,3876.77,3876.77,3875.80,3875.80
01/07/2011,16:51:00,3875.72,3875.72,3873.33,3873.55
01/07/2011,16:52:00,3873.90,3874.13,3873.40,3873.40
01/07/2011,16:53:00,3872.08,3872.08,3869.46,3869.46
01/07/2011,16:54:00,3869.58,3872.30,3869.58,3872.30
01/07/2011,16:55:00,3872.67,3872.67,3871.87,3872.59
01/07/2011,16:56:00,3872.20,3872.20,3869.47,3869.47
01/07/2011,16:57:00,3869.64,3870.85,3869.64,3870.29
01/07/2011,16:58:00,3870.99,3872.44,3870.99,3872.44
01/07/2011,16:59:00,3873.45,3874.11,3873.40,3874.11
01/07/2011,17:00:00,3874.03,3874.03,3871.95,3872.47
01/07/2011,17:01:00,3872.37,3872.37,3871.42,3871.42
01/07/2011,17:02:00,3871.02,3871.02,3868.12,3868.12
01/07/2011,17:03:00,3867.99,3869.21,3867.57,3869.21
01/07/2011,17:04:00,3869.49,3870.96,3869.49,3870.96
01/07/2011,17:05:00,3872.81,3873.03,3872.09,3872.09
01/07/2011,17:06:00,3872.03,3872.53,3872.03,3872.03
01/07/2011,17:07:00,3871.22,3872.69,3871.22,3872.69
01/07/2011,17:08:00,3872.03,3872.03,3869.99,3870.20
01/07/2011,17:09:00,3869.20,3869.20,3866.99,3866.99
01/07/2011,17:10:00,3867.64,3867.64,3866.81,3866.81
01/07/2011,17:11:00,3867.27,3868.76,3866.80,3868.76
01/07/2011,17:12:00,3870.57,3870.91,3869.58,3869.58
01/07/2011,17:13:00,3869.54,3871.25,3869.54,3871.02
01/07/2011,17:14:00,3871.02,3871.97,3871.02,3871.97
01/07/2011,17:15:00,3872.16,3872.16,3871.54,3871.89
01/07/2011,17:16:00,3871.86,3872.26,3871.84,3872.26
01/07/2011,17:17:00,3872.05,3872.05,3871.34,3871.50
01/07/2011,17:18:00,3870.43,3870.76,3870.05,3870.76
01/07/2011,17:19:00,3871.74,3871.87,3871.23,3871.23
01/07/2011,17:20:00,3872.72,3875.06,3872.72,3875.06
01/07/2011,17:21:00,3875.10,3876.00,3875.10,3875.31
01/07/2011,17:22:00,3874.18,3874.18,3872.21,3872.21
01/07/2011,17:23:00,3871.21,3871.79,3870.61,3871.79
01/07/2011,17:24:00,3871.74,3871.74,3868.78,3868.78
01/07/2011,17:25:00,3866.93,3867.83,3866.55,3866.55
01/07/2011,17:26:00,3867.63,3869.07,3867.63,3869.07
01/07/2011,17:27:00,3868.86,3869.19,3868.86,3869.07
01/07/2011,17:28:00,3867.64,3868.60,3867.64,3868.60
01/07/2011,17:29:00,3867.51,3868.97,3867.51,3868.97
01/07/2011,17:30:00,3869.38,3869.38,3866.86,3867.68
01/10/2011,09:01:00,3853.38,3853.38,3844.77,3844.77
01/10/2011,09:02:00,3843.19,3843.19,3835.13,3836.44
01/10/2011,09:03:00,3838.28,3838.28,3835.46,3836.30
01/10/2011,09:04:00,3835.23,3837.84,3834.27,3837.84
01/10/2011,09:05:00,3840.07,3841.54,3840.07,3841.54
01/10/2011,09:06:00,3841.20,3842.47,3841.02,3842.47
01/10/2011,09:07:00,3843.76,3843.76,3841.76,3842.10
01/10/2011,09:08:00,3843.19,3843.19,3838.14,3838.14
01/10/2011,09:09:00,3836.92,3837.76,3836.92,3837.39
01/10/2011,09:10:00,3836.28,3836.28,3835.01,3835.28
01/10/2011,09:11:00,3836.21,3836.21,3833.77,3833.77
01/10/2011,09:12:00,3834.58,3836.11,3834.58,3836.11
01/10/2011,09:13:00,3838.25,3838.38,3837.37,3838.38
01/10/2011,09:14:00,3838.60,3838.78,3837.82,3838.78
01/10/2011,09:15:00,3839.51,3839.51,3838.35,3838.35
01/10/2011,09:16:00,3837.23,3837.23,3836.71,3836.71
01/10/2011,09:17:00,3837.82,3842.13,3837.82,3842.13
01/10/2011,09:18:00,3842.01,3843.30,3841.08,3841.08
01/10/2011,09:19:00,3842.82,3843.24,3842.30,3842.91
01/10/2011,09:20:00,3842.98,3842.98,3840.64,3840.64
01/10/2011,09:21:00,3840.40,3840.53,3840.02,3840.02
01/10/2011,09:22:00,3840.64,3840.66,3840.60,3840.60
01/10/2011,09:23:00,3840.48,3841.18,3840.48,3840.85
01/10/2011,09:24:00,3840.49,3840.54,3839.63,3840.54
01/10/2011,09:25:00,3839.78,3839.78,3837.52,3837.52
01/10/2011,09:26:00,3837.44,3837.93,3836.75,3836.75
01/10/2011,09:27:00,3836.91,3837.03,3835.78,3835.78
01/10/2011,09:28:00,3835.69,3837.47,3835.69,3837.47
01/10/2011,09:29:00,3837.85,3837.85,3837.25,3837.39
01/10/2011,09:30:00,3837.29,3837.40,3836.58,3836.58
01/10/2011,09:31:00,3836.59,3837.65,3836.59,3837.62
01/10/2011,09:32:00,3837.38,3837.38,3834.93,3834.93
01/10/2011,09:33:00,3832.71,3834.93,3827.98,3828.51
01/10/2011,09:34:00,3828.00,3828.00,3825.78,3826.66
01/10/2011,09:35:00,3827.87,3828.08,3827.82,3828.08
01/10/2011,09:36:00,3827.62,3827.62,3825.57,3825.57
01/10/2011,09:37:00,3825.19,3825.19,3824.43,3825.11
01/10/2011,09:38:00,3825.06,3825.06,3823.81,3823.81
01/10/2011,09:39:00,3823.38,3825.86,3823.38,3825.86
01/10/2011,09:40:00,3825.79,3826.05,3825.50,3826.05
01/10/2011,09:41:00,3826.31,3828.80,3826.31,3828.80
01/10/2011,09:42:00,3829.12,3830.10,3829.12,3829.30
01/10/2011,09:43:00,3828.83,3828.83,3826.80,3826.80
01/10/2011,09:44:00,3826.27,3826.47,3826.21,3826.47
01/10/2011,09:45:00,3826.19,3826.48,3823.82,3824.33
01/10/2011,09:46:00,3823.71,3823.91,3823.10,3823.91
01/10/2011,09:47:00,3823.30,3823.30,3822.07,3822.07
01/10/2011,09:48:00,3822.95,3823.22,3822.94,3822.95
01/10/2011,09:49:00,3821.14,3824.07,3821.14,3824.07
01/10/2011,09:50:00,3824.28,3824.28,3819.64,3819.64
01/10/2011,09:51:00,3820.24,3820.87,3820.24,3820.87
01/10/2011,09:52:00,3820.76,3821.57,3820.67,3821.57
01/10/2011,09:53:00,3822.23,3822.23,3822.04,3822.04
01/10/2011,09:54:00,3819.93,3819.93,3815.72,3816.75
01/10/2011,09:55:00,3816.24,3816.24,3814.00,3814.06
01/10/2011,09:56:00,3815.80,3817.36,3815.80,3817.36
01/10/2011,09:57:00,3817.92,3817.92,3817.61,3817.61
01/10/2011,09:58:00,3816.74,3818.15,3816.74,3818.15
01/10/2011,09:59:00,3818.93,3818.93,3817.75,3818.08
01/10/2011,10:00:00,3818.38,3819.05,3818.38,3819.05
01/10/2011,10:01:00,3819.83,3819.83,3818.36,3818.72
01/10/2011,10:02:00,3818.95,3819.55,3818.94,3819.55
01/10/2011,10:03:00,3819.51,3819.82,3816.60,3816.60
01/10/2011,10:04:00,3817.63,3819.11,3817.55,3819.11
01/10/2011,10:05:00,3819.56,3819.63,3818.29,3818.29
01/10/2011,10:06:00,3818.83,3819.82,3818.83,3819.82
01/10/2011,10:07:00,3819.59,3819.59,3819.31,3819.52
01/10/2011,10:08:00,3819.58,3820.76,3819.58,3820.76
01/10/2011,10:09:00,3821.55,3821.65,3821.53,3821.54
01/10/2011,10:10:00,3821.71,3822.64,3821.71,3822.52
01/10/2011,10:11:00,3823.12,3823.12,3821.04,3821.04
01/10/2011,10:12:00,3819.39,3819.39,3817.73,3817.73
01/10/2011,10:13:00,3817.66,3819.54,3817.66,3819.54
01/10/2011,10:14:00,3819.61,3819.86,3819.51,3819.51
01/10/2011,10:15:00,3819.44,3819.44,3818.41,3818.42
01/10/2011,10:16:00,3818.84,3818.84,3817.91,3818.26
01/10/2011,10:17:00,3818.20,3818.20,3816.09,3816.09
01/10/2011,10:18:00,3816.40,3818.55,3816.40,3818.55
01/10/2011,10:19:00,3820.48,3822.84,3820.48,3822.84
01/10/2011,10:20:00,3823.30,3823.32,3823.14,3823.19
01/10/2011,10:21:00,3822.88,3824.54,3822.88,3824.54
01/10/2011,10:22:00,3826.01,3826.01,3825.38,3825.38
01/10/2011,10:23:00,3825.61,3825.79,3824.26,3824.26
01/10/2011,10:24:00,3823.52,3823.52,3822.11,3823.23
01/10/2011,10:25:00,3824.13,3825.42,3824.13,3825.42
01/10/2011,10:26:00,3825.56,3826.99,3825.56,3826.49
01/10/2011,10:27:00,3825.29,3825.96,3825.29,3825.87
01/10/2011,10:28:00,3825.80,3826.57,3825.80,3825.80
01/10/2011,10:29:00,3824.86,3824.86,3824.04,3824.04
01/10/2011,10:30:00,3824.04,3824.29,3824.04,3824.29
01/10/2011,10:31:00,3823.98,3823.98,3822.60,3822.72
01/10/2011,10:32:00,3822.44,3822.75,3822.19,3822.19
01/10/2011,10:33:00,3820.54,3820.54,3819.80,3819.82
01/10/2011,10:34:00,3819.66,3819.86,3819.65,3819.86
01/10/2011,10:35:00,3819.74,3820.17,3819.74,3820.01
01/10/2011,10:36:00,3820.11,3820.67,3820.11,3820.67
01/10/2011,10:37:00,3821.44,3821.99,3821.44,3821.99
01/10/2011,10:38:00,3822.64,3823.19,3822.64,3822.88
01/10/2011,10:39:00,3824.01,3824.34,3824.01,3824.20
01/10/2011,10:40:00,3823.26,3823.53,3822.36,3823.53
01/10/2011,10:41:00,3823.89,3825.17,3823.89,3825.01
01/10/2011,10:42:00,3825.42,3825.42,3824.81,3824.86
01/10/2011,10:43:00,3824.96,3825.42,3824.96,3825.42
01/10/2011,10:44:00,3825.53,3826.26,3825.53,3826.26
01/10/2011,10:45:00,3826.54,3826.54,3822.90,3822.90
01/10/2011,10:46:00,3823.15,3824.44,3823.15,3824.44
01/10/2011,10:47:00,3824.12,3824.29,3823.04,3823.04
01/10/2011,10:48:00,3823.03,3823.74,3823.03,3823.74
01/10/2011,10:49:00,3824.57,3825.17,3824.57,3824.97
01/10/2011,10:50:00,3825.08,3825.17,3822.69,3822.69
01/10/2011,10:51:00,3823.12,3823.12,3822.61,3822.61
01/10/2011,10:52:00,3821.96,3821.96,3821.57,3821.57
01/10/2011,10:53:00,3821.15,3821.15,3819.82,3820.07
01/10/2011,10:54:00,3820.19,3820.19,3818.86,3818.86
01/10/2011,10:55:00,3818.42,3818.42,3817.32,3817.77
01/10/2011,10:56:00,3817.56,3819.37,3817.55,3819.37
01/10/2011,10:57:00,3818.81,3818.81,3818.10,3818.55
01/10/2011,10:58:00,3818.65,3818.65,3818.22,3818.23
01/10/2011,10:59:00,3818.19,3818.56,3817.83,3818.56
01/10/2011,11:00:00,3818.96,3819.15,3818.66,3818.66
01/10/2011,11:01:00,3818.67,3819.52,3818.67,3818.82
01/10/2011,11:02:00,3818.81,3819.11,3818.76,3818.76
01/10/2011,11:03:00,3819.15,3819.29,3818.72,3818.72
01/10/2011,11:04:00,3818.34,3818.34,3816.63,3816.63
01/10/2011,11:05:00,3816.45,3817.41,3816.13,3816.13
01/10/2011,11:06:00,3812.77,3815.18,3812.77,3815.18
01/10/2011,11:07:00,3814.33,3814.33,3813.23,3813.23
01/10/2011,11:08:00,3813.35,3813.35,3812.14,3812.14
01/10/2011,11:09:00,3812.16,3812.16,3811.74,3811.98
01/10/2011,11:10:00,3811.78,3811.78,3810.07,3811.21
01/10/2011,11:11:00,3811.02,3811.02,3810.59,3810.73
01/10/2011,11:12:00,3811.55,3811.92,3811.41,3811.92
01/10/2011,11:13:00,3811.80,3811.82,3811.46,3811.46
01/10/2011,11:14:00,3811.41,3811.41,3810.25,3810.25
01/10/2011,11:15:00,3808.64,3808.64,3808.13,3808.22
01/10/2011,11:16:00,3808.97,3809.09,3808.72,3808.95
01/10/2011,11:17:00,3808.98,3809.49,3808.98,3809.23
01/10/2011,11:18:00,3809.64,3809.96,3809.64,3809.78
01/10/2011,11:19:00,3809.74,3810.71,3809.74,3810.26
01/10/2011,11:20:00,3810.40,3810.68,3810.37,3810.68
01/10/2011,11:21:00,3810.94,3811.04,3810.00,3810.22
01/10/2011,11:22:00,3810.26,3810.77,3810.26,3810.77
01/10/2011,11:23:00,3810.50,3810.66,3809.02,3809.02
01/10/2011,11:24:00,3809.53,3809.74,3809.17,3809.17
01/10/2011,11:25:00,3809.31,3809.32,3809.18,3809.18
01/10/2011,11:26:00,3809.17,3810.11,3809.17,3810.11
01/10/2011,11:27:00,3809.89,3810.19,3809.89,3810.19
01/10/2011,11:28:00,3810.02,3810.50,3810.02,3810.50
01/10/2011,11:29:00,3809.95,3810.72,3809.95,3810.72
01/10/2011,11:30:00,3811.19,3811.19,3811.00,3811.02
01/10/2011,11:31:00,3810.75,3810.93,3810.57,3810.57
01/10/2011,11:32:00,3810.49,3811.07,3810.45,3811.07
01/10/2011,11:33:00,3810.96,3810.97,3810.45,3810.45
01/10/2011,11:34:00,3809.33,3809.33,3808.57,3808.62
01/10/2011,11:35:00,3807.53,3807.53,3805.13,3805.13
01/10/2011,11:36:00,3806.64,3806.64,3800.99,3801.47
01/10/2011,11:37:00,3799.75,3799.75,3798.90,3799.01
01/10/2011,11:38:00,3798.90,3798.90,3796.77,3797.19
01/10/2011,11:39:00,3797.52,3798.89,3797.52,3798.89
01/10/2011,11:40:00,3799.82,3799.82,3798.56,3798.56
01/10/2011,11:41:00,3798.00,3798.78,3798.00,3798.78
01/10/2011,11:42:00,3799.45,3800.51,3799.45,3800.51
01/10/2011,11:43:00,3801.78,3801.78,3801.32,3801.45
01/10/2011,11:44:00,3802.23,3804.45,3802.23,3804.45
01/10/2011,11:45:00,3804.76,3804.76,3803.30,3804.10
01/10/2011,11:46:00,3804.00,3804.56,3804.00,3804.40
01/10/2011,11:47:00,3804.09,3804.09,3803.61,3803.68
01/10/2011,11:48:00,3803.62,3803.77,3803.62,3803.77
01/10/2011,11:49:00,3803.75,3804.96,3803.75,3804.96
01/10/2011,11:50:00,3805.45,3805.54,3804.69,3804.69
01/10/2011,11:51:00,3803.91,3803.91,3802.72,3802.75
01/10/2011,11:52:00,3803.12,3803.12,3802.57,3802.57
01/10/2011,11:53:00,3802.54,3802.54,3801.98,3801.98
01/10/2011,11:54:00,3802.15,3803.57,3802.15,3803.57
01/10/2011,11:55:00,3803.80,3804.24,3803.80,3804.24
01/10/2011,11:56:00,3804.88,3805.46,3804.88,3805.46
01/10/2011,11:57:00,3805.62,3805.64,3805.34,3805.64
01/10/2011,11:58:00,3805.56,3805.64,3805.16,3805.30
01/10/2011,11:59:00,3805.20,3805.47,3805.18,3805.47
01/10/2011,12:00:00,3806.08,3807.25,3806.08,3806.39
01/10/2011,12:01:00,3806.53,3806.53,3804.12,3804.27
01/10/2011,12:02:00,3804.44,3805.41,3804.44,3805.40
01/10/2011,12:03:00,3806.45,3806.47,3806.32,3806.32
01/10/2011,12:04:00,3805.63,3806.06,3805.63,3805.93
01/10/2011,12:05:00,3806.99,3807.06,3806.45,3806.45
01/10/2011,12:06:00,3805.99,3805.99,3804.86,3804.86
01/10/2011,12:07:00,3804.95,3804.95,3803.40,3803.56
01/10/2011,12:08:00,3804.16,3804.91,3804.16,3804.72
01/10/2011,12:09:00,3804.47,3804.87,3804.47,3804.87
01/10/2011,12:10:00,3805.32,3805.32,3805.15,3805.31
01/10/2011,12:11:00,3805.39,3805.39,3804.70,3804.83
01/10/2011,12:12:00,3804.84,3805.14,3804.76,3805.14
01/10/2011,12:13:00,3805.21,3806.04,3805.21,3806.04
01/10/2011,12:14:00,3806.08,3806.17,3805.60,3806.17
01/10/2011,12:15:00,3806.56,3807.52,3806.56,3807.52
01/10/2011,12:16:00,3808.00,3808.62,3808.00,3808.62
01/10/2011,12:17:00,3808.84,3810.34,3808.84,3810.27
01/10/2011,12:18:00,3810.05,3810.05,3809.30,3809.69
01/10/2011,12:19:00,3810.19,3810.81,3810.19,3810.58
01/10/2011,12:20:00,3811.11,3811.26,3811.01,3811.26
01/10/2011,12:21:00,3811.20,3811.75,3811.20,3811.75
01/10/2011,12:22:00,3811.90,3811.96,3811.74,3811.74
01/10/2011,12:23:00,3811.74,3811.95,3811.73,3811.85
01/10/2011,12:24:00,3811.83,3811.83,3810.16,3810.16
01/10/2011,12:25:00,3810.24,3810.76,3810.24,3810.50
01/10/2011,12:26:00,3810.56,3810.56,3810.20,3810.34
01/10/2011,12:27:00,3810.17,3810.97,3809.99,3810.97
01/10/2011,12:28:00,3810.57,3811.36,3810.57,3811.36
01/10/2011,12:29:00,3811.38,3811.43,3811.27,3811.30
01/10/2011,12:30:00,3811.11,3811.69,3811.11,3811.69
01/10/2011,12:31:00,3811.90,3811.90,3811.45,3811.55
01/10/2011,12:32:00,3811.59,3811.59,3810.86,3810.86
01/10/2011,12:33:00,3810.55,3810.56,3810.16,3810.56
01/10/2011,12:34:00,3810.56,3810.58,3810.02,3810.02
01/10/2011,12:35:00,3810.29,3810.29,3808.27,3808.62
01/10/2011,12:36:00,3808.58,3809.16,3807.66,3807.66
01/10/2011,12:37:00,3808.58,3808.58,3805.75,3805.80
01/10/2011,12:38:00,3806.09,3806.71,3806.09,3806.71
01/10/2011,12:39:00,3806.37,3806.37,3802.92,3802.92
01/10/2011,12:40:00,3803.29,3803.29,3800.55,3800.55
01/10/2011,12:41:00,3801.55,3802.64,3801.55,3801.73
01/10/2011,12:42:00,3801.57,3801.57,3801.13,3801.53
01/10/2011,12:43:00,3802.01,3802.40,3801.43,3802.40
01/10/2011,12:44:00,3802.60,3802.67,3802.50,3802.53
01/10/2011,12:45:00,3802.37,3803.35,3802.37,3803.14
01/10/2011,12:46:00,3802.55,3803.19,3802.55,3802.62
01/10/2011,12:47:00,3802.67,3802.67,3800.04,3801.12
01/10/2011,12:48:00,3802.08,3802.62,3801.90,3802.62
01/10/2011,12:49:00,3802.70,3803.14,3802.52,3802.52
01/10/2011,12:50:00,3802.68,3802.92,3802.64,3802.92
01/10/2011,12:51:00,3802.91,3803.07,3802.53,3803.07
01/10/2011,12:52:00,3802.87,3803.34,3802.69,3803.34
01/10/2011,12:53:00,3803.16,3803.66,3803.16,3803.66
01/10/2011,12:54:00,3803.15,3803.15,3802.07,3802.65
01/10/2011,12:55:00,3802.82,3803.09,3802.82,3803.07
01/10/2011,12:56:00,3803.12,3803.37,3802.98,3803.10
01/10/2011,12:57:00,3803.16,3803.24,3803.15,3803.24
01/10/2011,12:58:00,3802.96,3803.82,3802.96,3803.82
01/10/2011,12:59:00,3804.10,3804.18,3804.00,3804.18
01/10/2011,13:00:00,3802.58,3803.29,3801.94,3803.29
01/10/2011,13:01:00,3803.41,3803.41,3802.45,3803.25
01/10/2011,13:02:00,3803.01,3803.01,3801.86,3802.42
01/10/2011,13:03:00,3802.28,3802.48,3801.85,3801.85
01/10/2011,13:04:00,3801.62,3802.36,3801.62,3802.36
01/10/2011,13:05:00,3802.59,3802.93,3802.55,3802.93
01/10/2011,13:06:00,3803.01,3803.11,3802.87,3802.87
01/10/2011,13:07:00,3802.69,3803.04,3802.69,3803.04
01/10/2011,13:08:00,3802.89,3803.52,3802.89,3803.45
01/10/2011,13:09:00,3803.62,3803.63,3803.36,3803.36
01/10/2011,13:10:00,3803.18,3803.18,3802.94,3803.13
01/10/2011,13:11:00,3803.47,3803.47,3803.06,3803.10
01/10/2011,13:12:00,3803.14,3803.44,3803.14,3803.44
01/10/2011,13:13:00,3803.61,3803.79,3803.35,3803.35
01/10/2011,13:14:00,3803.05,3803.05,3802.16,3802.16
01/10/2011,13:15:00,3801.98,3803.47,3801.98,3803.47
01/10/2011,13:16:00,3803.56,3803.56,3802.88,3802.88
01/10/2011,13:17:00,3802.88,3803.51,3802.87,3803.44
01/10/2011,13:18:00,3803.59,3804.65,3803.59,3804.65
01/10/2011,13:19:00,3805.53,3805.85,3805.53,3805.75
01/10/2011,13:20:00,3805.74,3805.99,3805.70,3805.99
01/10/2011,13:21:00,3806.13,3808.18,3806.13,3808.18
01/10/2011,13:22:00,3808.51,3809.19,3808.51,3809.19
01/10/2011,13:23:00,3809.84,3809.84,3808.74,3808.74
01/10/2011,13:24:00,3809.00,3809.10,3808.79,3809.10
01/10/2011,13:25:00,3809.10,3809.10,3808.97,3809.08
01/10/2011,13:26:00,3809.11,3809.60,3809.11,3809.36
01/10/2011,13:27:00,3809.13,3809.13,3807.51,3807.51
01/10/2011,13:28:00,3807.96,3807.96,3807.39,3807.39
01/10/2011,13:29:00,3807.22,3807.33,3807.22,3807.33
01/10/2011,13:30:00,3807.34,3807.34,3806.63,3806.63
01/10/2011,13:31:00,3806.61,3808.20,3806.61,3808.20
01/10/2011,13:32:00,3808.03,3808.03,3807.76,3807.76
01/10/2011,13:33:00,3808.27,3808.32,3808.17,3808.32
01/10/2011,13:34:00,3808.12,3808.20,3808.11,3808.20
01/10/2011,13:35:00,3808.24,3808.30,3808.06,3808.06
01/10/2011,13:36:00,3808.26,3808.26,3807.85,3807.85
01/10/2011,13:37:00,3808.15,3808.42,3808.15,3808.42
01/10/2011,13:38:00,3806.71,3806.72,3806.21,3806.72
01/10/2011,13:39:00,3806.84,3807.17,3806.10,3806.10
01/10/2011,13:40:00,3806.49,3807.18,3806.49,3807.15
01/10/2011,13:41:00,3807.12,3807.31,3806.59,3806.59
01/10/2011,13:42:00,3806.90,3808.57,3806.90,3808.57
01/10/2011,13:43:00,3808.72,3808.98,3808.72,3808.98
01/10/2011,13:44:00,3808.96,3809.05,3807.63,3807.63
01/10/2011,13:45:00,3806.49,3806.80,3806.34,3806.34
01/10/2011,13:46:00,3806.34,3806.44,3805.07,3805.07
01/10/2011,13:47:00,3805.10,3805.10,3804.07,3804.07
01/10/2011,13:48:00,3804.05,3804.05,3803.06,3803.06
01/10/2011,13:49:00,3802.62,3803.82,3802.62,3803.79
01/10/2011,13:50:00,3804.94,3805.38,3804.94,3805.38
01/10/2011,13:51:00,3805.49,3805.49,3805.12,3805.12
01/10/2011,13:52:00,3805.29,3805.72,3805.29,3805.72
01/10/2011,13:53:00,3805.70,3805.91,3805.70,3805.84
01/10/2011,13:54:00,3805.88,3805.88,3804.40,3804.40
01/10/2011,13:55:00,3804.40,3805.84,3804.40,3805.84
01/10/2011,13:56:00,3805.95,3807.12,3805.82,3807.12
01/10/2011,13:57:00,3807.26,3808.05,3807.07,3808.05
01/10/2011,13:58:00,3808.58,3808.95,3807.96,3807.96
01/10/2011,13:59:00,3808.26,3808.26,3808.01,3808.23
01/10/2011,14:00:00,3808.01,3808.01,3806.60,3806.60
01/10/2011,14:01:00,3805.85,3806.97,3805.85,3806.79
01/10/2011,14:02:00,3808.49,3808.64,3808.44,3808.64
01/10/2011,14:03:00,3807.94,3808.24,3807.94,3808.15
01/10/2011,14:04:00,3808.28,3808.96,3808.28,3808.96
01/10/2011,14:05:00,3808.25,3808.78,3808.25,3808.78
01/10/2011,14:06:00,3808.67,3808.67,3806.43,3806.43
01/10/2011,14:07:00,3805.91,3806.45,3805.77,3805.77
01/10/2011,14:08:00,3805.82,3806.02,3804.40,3804.40
01/10/2011,14:09:00,3805.10,3805.48,3805.09,3805.48
01/10/2011,14:10:00,3805.21,3806.06,3805.21,3805.85
01/10/2011,14:11:00,3805.93,3806.91,3805.93,3806.91
01/10/2011,14:12:00,3806.73,3808.49,3806.73,3808.49
01/10/2011,14:13:00,3807.89,3809.13,3807.79,3809.13
01/10/2011,14:14:00,3809.37,3810.38,3809.37,3810.38
01/10/2011,14:15:00,3810.43,3810.43,3808.89,3810.10
01/10/2011,14:16:00,3810.30,3810.35,3810.19,3810.35
01/10/2011,14:17:00,3810.61,3810.82,3810.61,3810.82
01/10/2011,14:18:00,3810.81,3810.81,3810.49,3810.49
01/10/2011,14:19:00,3810.55,3810.88,3810.29,3810.88
01/10/2011,14:20:00,3810.70,3811.00,3810.70,3811.00
01/10/2011,14:21:00,3811.06,3811.51,3811.06,3811.51
01/10/2011,14:22:00,3811.37,3812.34,3811.37,3812.34
01/10/2011,14:23:00,3811.86,3812.35,3811.86,3812.35
01/10/2011,14:24:00,3812.21,3813.21,3812.21,3813.21
01/10/2011,14:25:00,3813.31,3814.16,3813.31,3814.16
01/10/2011,14:26:00,3814.34,3814.34,3813.01,3813.01
01/10/2011,14:27:00,3813.07,3813.24,3813.07,3813.10
01/10/2011,14:28:00,3813.33,3813.33,3810.37,3810.37
01/10/2011,14:29:00,3810.22,3810.51,3810.22,3810.51
01/10/2011,14:30:00,3810.45,3811.68,3810.45,3811.68
01/10/2011,14:31:00,3812.24,3812.24,3811.14,3811.35
01/10/2011,14:32:00,3810.81,3811.00,3810.81,3811.00
01/10/2011,14:33:00,3811.08,3811.30,3810.92,3811.30
01/10/2011,14:34:00,3811.67,3811.67,3810.10,3810.10
01/10/2011,14:35:00,3810.58,3810.58,3808.27,3808.27
01/10/2011,14:36:00,3806.73,3809.20,3806.73,3809.20
01/10/2011,14:37:00,3808.96,3808.96,3807.75,3807.75
01/10/2011,14:38:00,3807.32,3808.57,3807.32,3808.57
01/10/2011,14:39:00,3809.28,3810.58,3809.28,3810.58
01/10/2011,14:40:00,3810.87,3811.42,3810.08,3811.42
01/10/2011,14:41:00,3811.99,3812.99,3811.99,3812.98
01/10/2011,14:42:00,3813.14,3813.27,3812.68,3812.72
01/10/2011,14:43:00,3812.99,3813.84,3812.99,3813.84
01/10/2011,14:44:00,3814.09,3814.18,3813.86,3813.86
01/10/2011,14:45:00,3814.07,3814.37,3814.07,3814.37
01/10/2011,14:46:00,3814.27,3814.54,3814.00,3814.00
01/10/2011,14:47:00,3812.39,3813.17,3812.39,3813.17
01/10/2011,14:48:00,3813.10,3814.45,3813.10,3814.38
01/10/2011,14:49:00,3814.49,3814.49,3812.85,3812.85
01/10/2011,14:50:00,3812.41,3813.60,3812.32,3813.60
01/10/2011,14:51:00,3813.54,3813.92,3813.54,3813.92
01/10/2011,14:52:00,3813.74,3814.11,3813.56,3814.11
01/10/2011,14:53:00,3814.10,3814.40,3814.10,3814.31
01/10/2011,14:54:00,3814.36,3814.48,3814.31,3814.41
01/10/2011,14:55:00,3814.54,3814.54,3811.35,3812.57
01/10/2011,14:56:00,3812.69,3813.07,3812.69,3813.04
01/10/2011,14:57:00,3813.63,3813.83,3813.63,3813.64
01/10/2011,14:58:00,3813.91,3813.91,3813.03,3813.03
01/10/2011,14:59:00,3813.15,3813.15,3811.77,3812.31
01/10/2011,15:00:00,3812.49,3812.71,3812.45,3812.50
01/10/2011,15:01:00,3812.44,3812.44,3811.16,3811.16
01/10/2011,15:02:00,3810.25,3810.46,3810.25,3810.38
01/10/2011,15:03:00,3810.65,3810.65,3809.99,3810.27
01/10/2011,15:04:00,3809.93,3810.56,3809.84,3810.56
01/10/2011,15:05:00,3810.97,3810.98,3810.59,3810.59
01/10/2011,15:06:00,3810.72,3811.55,3810.72,3811.06
01/10/2011,15:07:00,3810.18,3810.18,3809.22,3809.55
01/10/2011,15:08:00,3809.67,3809.78,3809.66,3809.74
01/10/2011,15:09:00,3810.72,3811.54,3810.72,3811.53
01/10/2011,15:10:00,3811.58,3811.61,3811.50,3811.51
01/10/2011,15:11:00,3811.44,3811.47,3811.20,3811.20
01/10/2011,15:12:00,3810.54,3810.54,3808.84,3808.84
01/10/2011,15:13:00,3809.29,3809.55,3809.29,3809.54
01/10/2011,15:14:00,3809.61,3809.94,3809.61,3809.94
01/10/2011,15:15:00,3810.02,3810.19,3810.02,3810.19
01/10/2011,15:16:00,3810.32,3811.05,3810.32,3811.05
01/10/2011,15:17:00,3811.23,3811.92,3811.23,3811.92
01/10/2011,15:18:00,3812.17,3812.56,3812.17,3812.50
01/10/2011,15:19:00,3812.45,3813.14,3812.45,3812.84
01/10/2011,15:20:00,3812.54,3812.54,3811.72,3811.72
01/10/2011,15:21:00,3811.84,3811.84,3811.67,3811.76
01/10/2011,15:22:00,3811.26,3811.46,3810.46,3810.46
01/10/2011,15:23:00,3809.84,3809.84,3808.59,3808.83
01/10/2011,15:24:00,3808.48,3809.59,3808.48,3809.59
01/10/2011,15:25:00,3809.56,3809.56,3809.06,3809.06
01/10/2011,15:26:00,3809.18,3809.46,3807.99,3807.99
01/10/2011,15:27:00,3807.91,3807.91,3807.33,3807.33
01/10/2011,15:28:00,3806.77,3807.43,3806.77,3807.09
01/10/2011,15:29:00,3806.61,3809.05,3806.61,3808.46
01/10/2011,15:30:00,3808.58,3809.07,3808.58,3808.84
01/10/2011,15:31:00,3808.44,3808.44,3807.69,3808.11
01/10/2011,15:32:00,3807.84,3811.26,3807.84,3811.26
01/10/2011,15:33:00,3811.35,3811.69,3809.36,3809.36
01/10/2011,15:34:00,3809.08,3809.08,3806.49,3808.77
01/10/2011,15:35:00,3806.49,3806.49,3803.01,3804.12
01/10/2011,15:36:00,3804.27,3805.27,3804.27,3805.27
01/10/2011,15:37:00,3805.57,3805.57,3802.91,3802.91
01/10/2011,15:38:00,3802.94,3804.99,3802.94,3804.99
01/10/2011,15:39:00,3805.18,3806.31,3805.18,3806.31
01/10/2011,15:40:00,3806.39,3806.39,3805.64,3805.74
01/10/2011,15:41:00,3805.54,3806.42,3804.10,3806.42
01/10/2011,15:42:00,3806.93,3809.64,3806.93,3809.64
01/10/2011,15:43:00,3809.39,3809.39,3808.37,3808.90
01/10/2011,15:44:00,3808.37,3809.88,3808.37,3809.88
01/10/2011,15:45:00,3810.91,3812.92,3810.91,3812.92
01/10/2011,15:46:00,3812.80,3813.63,3812.80,3813.63
01/10/2011,15:47:00,3813.78,3813.89,3813.22,3813.22
01/10/2011,15:48:00,3813.25,3813.25,3812.85,3813.02
01/10/2011,15:49:00,3811.38,3811.51,3811.38,3811.40
01/10/2011,15:50:00,3810.77,3810.82,3809.39,3809.42
01/10/2011,15:51:00,3809.29,3809.29,3808.30,3808.91
01/10/2011,15:52:00,3807.30,3807.30,3803.26,3803.26
01/10/2011,15:53:00,3802.05,3802.25,3800.15,3800.15
01/10/2011,15:54:00,3801.85,3804.26,3801.85,3804.26
01/10/2011,15:55:00,3804.47,3804.47,3803.47,3803.47
01/10/2011,15:56:00,3801.98,3803.06,3798.41,3798.41
01/10/2011,15:57:00,3801.98,3801.98,3796.14,3796.52
01/10/2011,15:58:00,3797.28,3797.53,3793.45,3793.45
01/10/2011,15:59:00,3793.37,3794.64,3791.29,3791.29
01/10/2011,16:00:00,3790.96,3794.22,3790.96,3794.22
01/10/2011,16:01:00,3792.88,3793.93,3792.13,3793.93
01/10/2011,16:02:00,3794.47,3795.34,3793.63,3793.63
01/10/2011,16:03:00,3791.99,3793.49,3791.99,3793.49
01/10/2011,16:04:00,3795.35,3800.35,3795.35,3800.35
01/10/2011,16:05:00,3800.32,3801.07,3800.32,3800.43
01/10/2011,16:06:00,3799.59,3799.59,3798.78,3798.78
01/10/2011,16:07:00,3797.62,3797.62,3795.64,3796.02
01/10/2011,16:08:00,3796.29,3798.96,3796.29,3798.35
01/10/2011,16:09:00,3798.95,3799.04,3798.83,3799.03
01/10/2011,16:10:00,3799.21,3800.34,3799.21,3799.58
01/10/2011,16:11:00,3799.19,3800.45,3799.19,3800.45
01/10/2011,16:12:00,3800.56,3802.04,3800.21,3802.04
01/10/2011,16:13:00,3801.87,3801.87,3800.88,3801.70
01/10/2011,16:14:00,3802.12,3804.52,3802.12,3804.52
01/10/2011,16:15:00,3804.25,3804.78,3803.51,3803.51
01/10/2011,16:16:00,3804.02,3805.27,3804.02,3805.18
01/10/2011,16:17:00,3805.25,3805.58,3805.25,3805.58
01/10/2011,16:18:00,3805.71,3805.84,3805.63,3805.84
01/10/2011,16:19:00,3804.65,3804.65,3799.89,3799.89
01/10/2011,16:20:00,3800.16,3800.16,3799.33,3800.01
01/10/2011,16:21:00,3799.84,3802.20,3799.84,3802.20
01/10/2011,16:22:00,3802.19,3802.19,3798.34,3799.74
01/10/2011,16:23:00,3799.14,3799.87,3799.07,3799.87
01/10/2011,16:24:00,3801.60,3801.60,3801.06,3801.59
01/10/2011,16:25:00,3802.10,3803.45,3801.61,3803.45
01/10/2011,16:26:00,3803.28,3803.81,3803.28,3803.81
01/10/2011,16:27:00,3804.35,3805.48,3804.06,3805.48
01/10/2011,16:28:00,3805.24,3807.98,3805.24,3807.81
01/10/2011,16:29:00,3808.15,3809.18,3807.94,3809.18
01/10/2011,16:30:00,3807.52,3807.65,3806.87,3806.87
01/10/2011,16:31:00,3806.79,3809.34,3806.79,3809.34
01/10/2011,16:32:00,3812.03,3812.77,3811.56,3812.77
01/10/2011,16:33:00,3812.19,3814.90,3812.19,3814.23
01/10/2011,16:34:00,3814.84,3816.70,3814.84,3816.70
01/10/2011,16:35:00,3816.27,3816.27,3814.51,3814.74
01/10/2011,16:36:00,3813.13,3813.51,3813.09,3813.09
01/10/2011,16:37:00,3813.25,3813.78,3813.25,3813.73
01/10/2011,16:38:00,3813.13,3813.13,3813.04,3813.12
01/10/2011,16:39:00,3813.04,3813.04,3811.52,3811.52
01/10/2011,16:40:00,3811.08,3811.08,3809.80,3809.80
01/10/2011,16:41:00,3810.02,3812.33,3810.02,3812.33
01/10/2011,16:42:00,3811.94,3813.49,3811.94,3813.49
01/10/2011,16:43:00,3812.69,3813.25,3812.65,3812.69
01/10/2011,16:44:00,3812.66,3813.63,3812.66,3812.89
01/10/2011,16:45:00,3812.96,3812.96,3812.31,3812.31
01/10/2011,16:46:00,3812.81,3813.65,3812.80,3813.65
01/10/2011,16:47:00,3813.45,3813.72,3813.45,3813.57
01/10/2011,16:48:00,3812.29,3812.29,3811.46,3812.28
01/10/2011,16:49:00,3812.18,3812.27,3811.96,3812.27
01/10/2011,16:50:00,3812.53,3812.53,3811.41,3812.46
01/10/2011,16:51:00,3812.92,3812.92,3812.61,3812.61
01/10/2011,16:52:00,3812.42,3812.42,3809.77,3809.77
01/10/2011,16:53:00,3807.63,3809.31,3807.63,3809.31
01/10/2011,16:54:00,3809.37,3809.37,3808.85,3808.85
01/10/2011,16:55:00,3809.11,3809.57,3809.02,3809.02
01/10/2011,16:56:00,3808.99,3808.99,3807.80,3808.88
01/10/2011,16:57:00,3807.64,3808.28,3807.18,3807.18
01/10/2011,16:58:00,3807.50,3807.50,3803.56,3803.57
01/10/2011,16:59:00,3803.65,3803.82,3803.35,3803.72
01/10/2011,17:00:00,3802.31,3805.36,3802.31,3805.36
01/10/2011,17:01:00,3805.56,3807.64,3805.01,3807.64
01/10/2011,17:02:00,3808.36,3808.36,3806.16,3806.16
01/10/2011,17:03:00,3806.48,3807.88,3806.48,3807.88
01/10/2011,17:04:00,3806.84,3808.29,3806.84,3808.29
01/10/2011,17:05:00,3807.48,3807.93,3805.77,3805.77
01/10/2011,17:06:00,3805.85,3805.85,3804.94,3805.33
01/10/2011,17:07:00,3806.16,3806.59,3805.79,3805.79
01/10/2011,17:08:00,3806.09,3806.15,3805.84,3805.97
01/10/2011,17:09:00,3804.65,3804.91,3803.51,3804.91
01/10/2011,17:10:00,3804.62,3805.96,3804.47,3805.96
01/10/2011,17:11:00,3806.21,3806.64,3805.74,3805.74
01/10/2011,17:12:00,3806.05,3807.45,3806.02,3807.45
01/10/2011,17:13:00,3809.44,3809.98,3809.44,3809.48
01/10/2011,17:14:00,3808.62,3809.51,3808.62,3808.80
01/10/2011,17:15:00,3807.78,3807.82,3806.53,3807.82
01/10/2011,17:16:00,3807.61,3808.32,3804.08,3807.10
01/10/2011,17:17:00,3807.57,3808.75,3806.72,3806.72
01/10/2011,17:18:00,3807.01,3807.76,3806.30,3807.60
01/10/2011,17:19:00,3807.20,3808.40,3807.20,3808.40
01/10/2011,17:20:00,3807.90,3807.90,3806.13,3807.10
01/10/2011,17:21:00,3808.25,3808.25,3807.47,3807.68
01/10/2011,17:22:00,3807.59,3808.85,3807.59,3808.85
01/10/2011,17:23:00,3809.08,3809.82,3809.01,3809.82
01/10/2011,17:24:00,3809.71,3809.71,3807.91,3807.91
01/10/2011,17:25:00,3807.95,3807.95,3806.76,3806.76
01/10/2011,17:26:00,3807.44,3808.12,3807.23,3808.12
01/10/2011,17:27:00,3808.53,3809.23,3808.53,3809.23
01/10/2011,17:28:00,3809.18,3809.35,3809.17,3809.34
01/10/2011,17:29:00,3810.71,3810.71,3809.87,3809.87
01/10/2011,17:30:00,3809.74,3809.78,3808.98,3808.98
01/11/2011,09:01:00,3821.99,3822.16,3821.99,3822.16
01/11/2011,09:02:00,3821.02,3821.02,3816.50,3816.50
01/11/2011,09:03:00,3818.14,3818.14,3815.71,3816.44
01/11/2011,09:04:00,3816.32,3818.89,3815.50,3818.89
01/11/2011,09:05:00,3818.31,3820.84,3818.31,3820.84
01/11/2011,09:06:00,3822.29,3822.54,3818.95,3818.95
01/11/2011,09:07:00,3820.45,3822.09,3820.45,3821.82
01/11/2011,09:08:00,3822.44,3822.62,3820.18,3820.18
01/11/2011,09:09:00,3820.84,3822.84,3820.84,3822.84
01/11/2011,09:10:00,3823.54,3824.35,3823.54,3824.35
01/11/2011,09:11:00,3824.20,3825.19,3822.94,3822.94
01/11/2011,09:12:00,3823.76,3823.90,3821.55,3821.55
01/11/2011,09:13:00,3821.89,3821.89,3818.98,3820.10
01/11/2011,09:14:00,3820.49,3821.21,3817.77,3817.77
01/11/2011,09:15:00,3818.16,3818.16,3816.25,3816.97
01/11/2011,09:16:00,3818.62,3819.09,3817.58,3817.58
01/11/2011,09:17:00,3817.73,3818.63,3817.73,3818.19
01/11/2011,09:18:00,3818.00,3819.75,3818.00,3819.75
01/11/2011,09:19:00,3820.44,3821.45,3820.44,3821.45
01/11/2011,09:20:00,3822.25,3823.25,3822.25,3822.98
01/11/2011,09:21:00,3822.71,3823.82,3822.71,3823.82
01/11/2011,09:22:00,3824.19,3825.22,3824.19,3824.44
01/11/2011,09:23:00,3825.20,3825.62,3824.35,3825.22
01/11/2011,09:24:00,3825.77,3826.01,3825.60,3825.79
01/11/2011,09:25:00,3825.46,3827.12,3825.01,3827.12
01/11/2011,09:26:00,3827.02,3827.61,3827.02,3827.61
01/11/2011,09:27:00,3827.90,3827.90,3827.15,3827.41
01/11/2011,09:28:00,3826.70,3826.70,3824.94,3824.94
01/11/2011,09:29:00,3825.23,3826.11,3825.23,3826.11
01/11/2011,09:30:00,3826.16,3826.16,3825.27,3825.71
01/11/2011,09:31:00,3824.74,3824.74,3821.61,3821.61
01/11/2011,09:32:00,3822.05,3822.05,3821.68,3821.72
01/11/2011,09:33:00,3822.40,3823.17,3822.40,3823.17
01/11/2011,09:34:00,3823.01,3824.34,3821.59,3821.59
01/11/2011,09:35:00,3821.99,3822.45,3820.15,3820.15
01/11/2011,09:36:00,3819.72,3820.72,3819.72,3820.46
01/11/2011,09:37:00,3820.43,3820.43,3816.74,3817.96
01/11/2011,09:38:00,3817.26,3817.43,3816.82,3817.43
01/11/2011,09:39:00,3817.70,3817.70,3813.04,3813.04
01/11/2011,09:40:00,3813.46,3818.07,3813.46,3818.07
01/11/2011,09:41:00,3817.68,3819.72,3817.68,3819.72
01/11/2011,09:42:00,3816.64,3819.85,3816.64,3819.00
01/11/2011,09:43:00,3819.03,3819.03,3818.17,3818.46
01/11/2011,09:44:00,3818.37,3819.83,3818.37,3819.83
01/11/2011,09:45:00,3818.95,3819.39,3818.29,3818.29
01/11/2011,09:46:00,3818.38,3818.38,3815.90,3816.18
01/11/2011,09:47:00,3816.82,3816.82,3815.01,3815.10
01/11/2011,09:48:00,3817.21,3817.82,3817.21,3817.78
01/11/2011,09:49:00,3818.36,3821.83,3818.36,3821.83
01/11/2011,09:50:00,3821.26,3821.26,3820.42,3820.42
01/11/2011,09:51:00,3820.45,3821.38,3820.45,3821.38
01/11/2011,09:52:00,3821.61,3821.88,3821.39,3821.88
01/11/2011,09:53:00,3821.54,3822.46,3821.54,3822.46
01/11/2011,09:54:00,3822.42,3823.05,3822.42,3823.05
01/11/2011,09:55:00,3822.45,3823.31,3822.45,3823.31
01/11/2011,09:56:00,3823.25,3823.25,3820.38,3821.24
01/11/2011,09:57:00,3822.29,3822.29,3820.86,3821.88
01/11/2011,09:58:00,3822.24,3822.46,3822.06,3822.17
01/11/2011,09:59:00,3821.43,3821.86,3820.28,3820.28
01/11/2011,10:00:00,3820.40,3821.20,3820.37,3820.42
01/11/2011,10:01:00,3820.13,3820.13,3818.37,3818.37
01/11/2011,10:02:00,3818.63,3819.62,3817.99,3818.48
01/11/2011,10:03:00,3818.80,3818.80,3817.18,3818.20
01/11/2011,10:04:00,3818.14,3818.94,3817.14,3817.14
01/11/2011,10:05:00,3817.15,3818.41,3817.15,3818.41
01/11/2011,10:06:00,3818.21,3818.21,3816.55,3816.55
01/11/2011,10:07:00,3817.61,3818.36,3817.15,3818.36
01/11/2011,10:08:00,3819.54,3819.54,3819.19,3819.28
01/11/2011,10:09:00,3819.69,3820.54,3819.69,3820.54
01/11/2011,10:10:00,3819.77,3819.77,3818.78,3818.78
01/11/2011,10:11:00,3818.67,3818.68,3818.56,3818.56
01/11/2011,10:12:00,3818.68,3820.14,3818.21,3820.14
01/11/2011,10:13:00,3820.43,3820.43,3818.05,3818.05
01/11/2011,10:14:00,3816.96,3816.96,3814.48,3816.15
01/11/2011,10:15:00,3818.00,3818.27,3816.57,3816.57
01/11/2011,10:16:00,3814.29,3814.45,3811.57,3813.25
01/11/2011,10:17:00,3814.88,3816.15,3814.68,3816.15
01/11/2011,10:18:00,3815.14,3815.19,3814.99,3814.99
01/11/2011,10:19:00,3814.98,3814.98,3813.69,3813.69
01/11/2011,10:20:00,3813.67,3815.51,3813.67,3815.51
01/11/2011,10:21:00,3815.94,3815.94,3815.61,3815.76
01/11/2011,10:22:00,3815.79,3815.79,3815.41,3815.71
01/11/2011,10:23:00,3816.09,3816.43,3814.73,3815.11
01/11/2011,10:24:00,3814.93,3815.29,3814.93,3815.12
01/11/2011,10:25:00,3815.06,3815.29,3814.77,3814.77
01/11/2011,10:26:00,3814.32,3815.03,3814.32,3814.77
01/11/2011,10:27:00,3814.70,3815.34,3814.70,3815.34
01/11/2011,10:28:00,3815.32,3815.63,3815.32,3815.57
01/11/2011,10:29:00,3816.37,3818.27,3816.37,3817.12
01/11/2011,10:30:00,3816.32,3816.75,3816.18,3816.75
01/11/2011,10:31:00,3817.71,3817.71,3816.09,3816.09
01/11/2011,10:32:00,3815.61,3815.61,3814.82,3815.13
01/11/2011,10:33:00,3815.44,3816.33,3815.32,3816.33
01/11/2011,10:34:00,3816.31,3816.31,3814.47,3814.87
01/11/2011,10:35:00,3815.20,3815.38,3814.82,3815.26
01/11/2011,10:36:00,3815.26,3816.40,3815.21,3816.31
01/11/2011,10:37:00,3816.10,3816.81,3816.10,3816.80
01/11/2011,10:38:00,3816.48,3816.48,3816.00,3816.10
01/11/2011,10:39:00,3816.53,3816.53,3816.10,3816.39
01/11/2011,10:40:00,3816.94,3816.94,3816.75,3816.79
01/11/2011,10:41:00,3816.77,3816.77,3816.47,3816.65
01/11/2011,10:42:00,3816.14,3816.14,3815.73,3815.73
01/11/2011,10:43:00,3815.87,3817.23,3815.87,3817.23
01/11/2011,10:44:00,3817.29,3817.29,3816.96,3816.97
01/11/2011,10:45:00,3817.20,3818.56,3817.20,3818.56
01/11/2011,10:46:00,3818.65,3818.65,3818.33,3818.45
01/11/2011,10:47:00,3817.27,3817.69,3817.04,3817.69
01/11/2011,10:48:00,3817.80,3817.90,3817.68,3817.90
01/11/2011,10:49:00,3818.18,3818.18,3817.36,3817.36
01/11/2011,10:50:00,3817.41,3817.41,3816.47,3816.55
01/11/2011,10:51:00,3816.50,3816.66,3816.01,3816.01
01/11/2011,10:52:00,3815.62,3815.62,3815.15,3815.16
01/11/2011,10:53:00,3815.18,3815.72,3815.15,3815.72
01/11/2011,10:54:00,3815.63,3815.75,3815.59,3815.69
01/11/2011,10:55:00,3815.62,3815.62,3815.44,3815.46
01/11/2011,10:56:00,3815.07,3815.07,3814.77,3814.77
01/11/2011,10:57:00,3814.48,3816.12,3814.48,3816.12
01/11/2011,10:58:00,3816.15,3816.63,3816.15,3816.50
01/11/2011,10:59:00,3816.58,3816.58,3815.49,3815.49
01/11/2011,11:00:00,3814.67,3814.67,3814.17,3814.51
01/11/2011,11:01:00,3814.21,3815.25,3814.21,3815.20
01/11/2011,11:02:00,3815.32,3815.32,3814.45,3814.45
01/11/2011,11:03:00,3813.57,3814.45,3810.52,3810.52
01/11/2011,11:04:00,3811.68,3812.46,3811.68,3812.46
01/11/2011,11:05:00,3811.71,3811.98,3811.42,3811.98
01/11/2011,11:06:00,3811.94,3814.19,3811.94,3814.19
01/11/2011,11:07:00,3813.05,3813.10,3812.98,3813.08
01/11/2011,11:08:00,3813.27,3813.30,3813.09,3813.30
01/11/2011,11:09:00,3813.03,3813.86,3812.95,3813.86
01/11/2011,11:10:00,3814.45,3814.95,3814.45,3814.57
01/11/2011,11:11:00,3817.19,3817.93,3817.19,3817.93
01/11/2011,11:12:00,3815.76,3815.76,3815.03,3815.03
01/11/2011,11:13:00,3814.93,3814.99,3814.88,3814.94
01/11/2011,11:14:00,3815.11,3815.28,3815.03,3815.28
01/11/2011,11:15:00,3815.27,3816.35,3815.04,3816.35
01/11/2011,11:16:00,3816.04,3818.47,3816.04,3818.47
01/11/2011,11:17:00,3819.02,3819.02,3817.66,3818.84
01/11/2011,11:18:00,3818.53,3819.87,3818.53,3819.87
01/11/2011,11:19:00,3819.89,3820.24,3819.89,3820.24
01/11/2011,11:20:00,3819.81,3819.92,3819.68,3819.87
01/11/2011,11:21:00,3820.39,3821.05,3820.36,3821.05
01/11/2011,11:22:00,3823.19,3823.36,3822.78,3822.78
01/11/2011,11:23:00,3823.04,3823.11,3822.68,3822.68
01/11/2011,11:24:00,3823.63,3824.39,3823.35,3824.39
01/11/2011,11:25:00,3826.04,3827.06,3826.04,3826.89
01/11/2011,11:26:00,3826.35,3826.74,3826.32,3826.51
01/11/2011,11:27:00,3825.73,3826.03,3825.48,3826.03
01/11/2011,11:28:00,3824.36,3824.46,3824.26,3824.26
01/11/2011,11:29:00,3824.83,3824.83,3824.41,3824.76
01/11/2011,11:30:00,3825.20,3825.20,3825.05,3825.17
01/11/2011,11:31:00,3824.69,3824.69,3824.34,3824.64
01/11/2011,11:32:00,3824.56,3828.48,3824.56,3828.48
01/11/2011,11:33:00,3828.27,3828.27,3826.72,3826.72
01/11/2011,11:34:00,3826.29,3826.46,3825.88,3826.46
01/11/2011,11:35:00,3826.99,3826.99,3826.07,3826.07
01/11/2011,11:36:00,3826.08,3826.08,3825.62,3825.86
01/11/2011,11:37:00,3825.88,3825.88,3825.54,3825.76
01/11/2011,11:38:00,3826.06,3826.85,3826.06,3826.85
01/11/2011,11:39:00,3826.63,3829.51,3826.63,3829.51
01/11/2011,11:40:00,3829.50,3829.50,3828.30,3829.33
01/11/2011,11:41:00,3829.46,3829.46,3828.49,3828.91
01/11/2011,11:42:00,3828.82,3828.95,3828.71,3828.71
01/11/2011,11:43:00,3828.31,3828.31,3827.30,3827.79
01/11/2011,11:44:00,3827.47,3827.78,3826.64,3826.64
01/11/2011,11:45:00,3826.50,3827.25,3826.50,3826.98
01/11/2011,11:46:00,3827.02,3827.02,3826.63,3826.63
01/11/2011,11:47:00,3826.63,3826.65,3826.37,3826.50
01/11/2011,11:48:00,3826.01,3826.01,3824.40,3824.54
01/11/2011,11:49:00,3824.30,3824.39,3824.23,3824.39
01/11/2011,11:50:00,3825.69,3826.38,3825.46,3825.46
01/11/2011,11:51:00,3825.52,3826.38,3825.52,3826.38
01/11/2011,11:52:00,3826.71,3827.25,3826.71,3827.25
01/11/2011,11:53:00,3827.23,3829.13,3827.23,3829.13
01/11/2011,11:54:00,3829.68,3829.70,3829.21,3829.21
01/11/2011,11:55:00,3829.17,3829.32,3828.94,3829.32
01/11/2011,11:56:00,3829.30,3829.70,3829.30,3829.56
01/11/2011,11:57:00,3829.56,3829.56,3828.86,3828.86
01/11/2011,11:58:00,3829.61,3831.27,3829.61,3831.22
01/11/2011,11:59:00,3831.65,3831.85,3831.36,3831.49
01/11/2011,12:00:00,3830.69,3831.97,3830.44,3831.97
01/11/2011,12:01:00,3831.96,3832.14,3831.59,3831.59
01/11/2011,12:02:00,3831.41,3831.92,3831.26,3831.92
01/11/2011,12:03:00,3831.88,3831.88,3831.16,3831.16
01/11/2011,12:04:00,3831.36,3831.73,3831.36,3831.73
01/11/2011,12:05:00,3831.89,3832.64,3831.89,3832.64
01/11/2011,12:06:00,3832.01,3832.01,3831.08,3831.38
01/11/2011,12:07:00,3830.21,3832.97,3830.21,3832.97
01/11/2011,12:08:00,3833.05,3834.38,3833.05,3834.30
01/11/2011,12:09:00,3834.93,3835.33,3834.45,3835.33
01/11/2011,12:10:00,3834.88,3835.46,3834.88,3835.42
01/11/2011,12:11:00,3835.08,3835.76,3835.08,3835.58
01/11/2011,12:12:00,3835.41,3835.75,3835.41,3835.71
01/11/2011,12:13:00,3836.07,3836.15,3836.04,3836.13
01/11/2011,12:14:00,3835.99,3836.42,3835.99,3836.29
01/11/2011,12:15:00,3836.40,3836.40,3836.05,3836.05
01/11/2011,12:16:00,3836.06,3836.06,3835.24,3835.24
01/11/2011,12:17:00,3835.59,3835.59,3834.54,3835.00
01/11/2011,12:18:00,3835.17,3835.55,3834.87,3835.07
01/11/2011,12:19:00,3835.34,3835.35,3835.18,3835.35
01/11/2011,12:20:00,3834.81,3835.14,3834.03,3834.03
01/11/2011,12:21:00,3833.87,3834.40,3833.82,3834.40
01/11/2011,12:22:00,3834.41,3834.41,3833.87,3833.87
01/11/2011,12:23:00,3834.17,3834.35,3834.17,3834.33
01/11/2011,12:24:00,3834.32,3834.57,3834.18,3834.57
01/11/2011,12:25:00,3835.90,3836.47,3835.90,3836.39
01/11/2011,12:26:00,3836.38,3836.96,3836.29,3836.96
01/11/2011,12:27:00,3837.08,3837.70,3837.08,3837.44
01/11/2011,12:28:00,3837.69,3839.20,3837.69,3839.20
01/11/2011,12:29:00,3839.36,3839.45,3839.34,3839.37
01/11/2011,12:30:00,3839.72,3840.17,3839.69,3840.08
01/11/2011,12:31:00,3840.13,3840.24,3839.68,3839.68
01/11/2011,12:32:00,3840.02,3840.02,3839.42,3839.83
01/11/2011,12:33:00,3839.78,3839.78,3839.23,3839.23
01/11/2011,12:34:00,3839.34,3839.34,3837.62,3837.62
01/11/2011,12:35:00,3838.18,3838.18,3837.51,3837.51
01/11/2011,12:36:00,3837.34,3837.54,3837.22,3837.22
01/11/2011,12:37:00,3837.16,3837.41,3837.16,3837.41
01/11/2011,12:38:00,3836.97,3836.97,3836.86,3836.90
01/11/2011,12:39:00,3836.86,3836.96,3836.43,3836.43
01/11/2011,12:40:00,3835.73,3836.12,3835.73,3835.79
01/11/2011,12:41:00,3835.68,3835.92,3835.37,3835.92
01/11/2011,12:42:00,3835.96,3836.17,3835.96,3836.17
01/11/2011,12:43:00,3836.59,3836.59,3835.65,3835.65
01/11/2011,12:44:00,3835.84,3835.99,3835.61,3835.76
01/11/2011,12:45:00,3835.88,3836.24,3835.69,3835.69
01/11/2011,12:46:00,3836.19,3836.19,3835.47,3835.56
01/11/2011,12:47:00,3835.59,3836.62,3835.59,3836.62
01/11/2011,12:48:00,3837.37,3837.95,3837.37,3837.73
01/11/2011,12:49:00,3837.68,3838.46,3837.64,3838.12
01/11/2011,12:50:00,3838.17,3838.72,3838.17,3838.72
01/11/2011,12:51:00,3838.99,3838.99,3838.26,3838.26
01/11/2011,12:52:00,3837.93,3838.58,3837.93,3838.58
01/11/2011,12:53:00,3838.65,3838.65,3838.23,3838.53
01/11/2011,12:54:00,3839.56,3839.97,3839.56,3839.88
01/11/2011,12:55:00,3840.52,3840.52,3840.19,3840.19
01/11/2011,12:56:00,3839.61,3840.42,3839.61,3840.42
01/11/2011,12:57:00,3840.74,3841.05,3840.24,3840.33
01/11/2011,12:58:00,3840.84,3841.48,3840.84,3841.48
01/11/2011,12:59:00,3841.23,3841.23,3840.64,3840.64
01/11/2011,13:00:00,3840.67,3841.86,3840.67,3841.86
01/11/2011,13:01:00,3841.90,3842.35,3841.90,3842.35
01/11/2011,13:02:00,3841.07,3842.89,3841.07,3842.22
01/11/2011,13:03:00,3842.59,3842.77,3842.59,3842.67
01/11/2011,13:04:00,3842.55,3842.55,3841.23,3841.98
01/11/2011,13:05:00,3842.94,3843.99,3842.94,3843.03
01/11/2011,13:06:00,3842.82,3843.36,3842.82,3843.36
01/11/2011,13:07:00,3843.20,3844.09,3842.96,3843.36
01/11/2011,13:08:00,3846.25,3846.25,3844.98,3845.55
01/11/2011,13:09:00,3845.48,3846.81,3845.48,3846.81
01/11/2011,13:10:00,3847.39,3847.64,3847.18,3847.18
01/11/2011,13:11:00,3847.46,3847.66,3847.46,3847.66
01/11/2011,13:12:00,3847.57,3847.57,3845.84,3845.84
01/11/2011,13:13:00,3845.92,3846.21,3845.92,3846.21
01/11/2011,13:14:00,3846.22,3847.34,3846.18,3847.34
01/11/2011,13:15:00,3847.55,3847.55,3845.54,3845.95
01/11/2011,13:16:00,3846.73,3847.48,3846.73,3847.48
01/11/2011,13:17:00,3846.13,3846.35,3845.60,3845.60
01/11/2011,13:18:00,3845.84,3846.76,3845.84,3846.67
01/11/2011,13:19:00,3846.59,3846.59,3846.20,3846.32
01/11/2011,13:20:00,3846.22,3846.44,3846.22,3846.35
01/11/2011,13:21:00,3846.29,3846.29,3845.51,3845.54
01/11/2011,13:22:00,3845.19,3845.19,3843.93,3844.22
01/11/2011,13:23:00,3844.09,3844.09,3843.75,3844.00
01/11/2011,13:24:00,3843.84,3843.84,3843.57,3843.76
01/11/2011,13:25:00,3843.55,3843.55,3843.27,3843.27
01/11/2011,13:26:00,3843.31,3843.42,3843.09,3843.42
01/11/2011,13:27:00,3843.43,3843.58,3842.95,3842.95
01/11/2011,13:28:00,3843.07,3843.07,3842.92,3842.97
01/11/2011,13:29:00,3843.02,3843.39,3843.02,3843.39
01/11/2011,13:30:00,3843.41,3843.55,3842.50,3842.50
01/11/2011,13:31:00,3842.49,3842.49,3842.34,3842.43
01/11/2011,13:32:00,3842.55,3842.55,3841.47,3841.47
01/11/2011,13:33:00,3841.73,3842.09,3841.37,3842.09
01/11/2011,13:34:00,3841.47,3841.47,3841.06,3841.06
01/11/2011,13:35:00,3839.52,3840.16,3839.52,3839.98
01/11/2011,13:36:00,3839.90,3840.40,3839.90,3840.40
01/11/2011,13:37:00,3840.51,3840.51,3839.48,3839.48
01/11/2011,13:38:00,3839.40,3840.83,3839.40,3840.83
01/11/2011,13:39:00,3840.93,3842.73,3840.93,3842.73
01/11/2011,13:40:00,3843.55,3843.57,3843.43,3843.57
01/11/2011,13:41:00,3843.58,3843.85,3843.58,3843.85
01/11/2011,13:42:00,3843.83,3843.91,3843.70,3843.70
01/11/2011,13:43:00,3843.78,3843.97,3843.78,3843.97
01/11/2011,13:44:00,3842.71,3842.71,3841.44,3841.44
01/11/2011,13:45:00,3841.45,3841.45,3841.03,3841.40
01/11/2011,13:46:00,3841.40,3842.26,3841.10,3842.26
01/11/2011,13:47:00,3841.40,3841.40,3838.55,3838.55
01/11/2011,13:48:00,3838.47,3838.47,3837.12,3837.23
01/11/2011,13:49:00,3837.35,3837.35,3835.79,3835.79
01/11/2011,13:50:00,3836.33,3837.46,3835.94,3835.94
01/11/2011,13:51:00,3835.89,3836.56,3835.89,3836.56
01/11/2011,13:52:00,3836.26,3837.93,3836.26,3837.93
01/11/2011,13:53:00,3838.16,3838.16,3837.56,3837.77
01/11/2011,13:54:00,3837.82,3837.82,3837.47,3837.53
01/11/2011,13:55:00,3838.31,3839.45,3838.31,3839.45
01/11/2011,13:56:00,3839.55,3840.07,3839.55,3839.92
01/11/2011,13:57:00,3840.04,3840.25,3839.91,3840.25
01/11/2011,13:58:00,3840.45,3840.45,3840.26,3840.36
01/11/2011,13:59:00,3840.12,3840.39,3840.04,3840.39
01/11/2011,14:00:00,3840.35,3841.70,3840.35,3841.70
01/11/2011,14:01:00,3840.77,3840.83,3839.29,3839.29
01/11/2011,14:02:00,3840.15,3840.15,3839.13,3839.13
01/11/2011,14:03:00,3839.12,3840.84,3839.12,3840.84
01/11/2011,14:04:00,3841.57,3841.70,3841.57,3841.68
01/11/2011,14:05:00,3841.70,3841.70,3840.76,3840.76
01/11/2011,14:06:00,3840.40,3840.40,3839.21,3839.21
01/11/2011,14:07:00,3838.69,3838.69,3837.51,3837.97
01/11/2011,14:08:00,3838.87,3838.87,3838.12,3838.65
01/11/2011,14:09:00,3838.39,3838.39,3838.02,3838.22
01/11/2011,14:10:00,3838.00,3838.20,3837.94,3838.20
01/11/2011,14:11:00,3837.82,3837.82,3837.54,3837.82
01/11/2011,14:12:00,3837.78,3837.78,3836.67,3836.67
01/11/2011,14:13:00,3836.68,3836.83,3836.51,3836.83
01/11/2011,14:14:00,3837.85,3838.66,3837.85,3838.66
01/11/2011,14:15:00,3838.57,3838.57,3838.22,3838.51
01/11/2011,14:16:00,3838.57,3838.67,3838.38,3838.38
01/11/2011,14:17:00,3838.32,3838.41,3837.45,3837.45
01/11/2011,14:18:00,3837.50,3837.75,3837.50,3837.62
01/11/2011,14:19:00,3837.54,3837.54,3836.79,3836.79
01/11/2011,14:20:00,3836.97,3837.00,3836.69,3836.69
01/11/2011,14:21:00,3836.80,3837.03,3836.69,3836.69
01/11/2011,14:22:00,3836.81,3837.93,3836.81,3837.93
01/11/2011,14:23:00,3837.96,3838.12,3837.96,3838.02
01/11/2011,14:24:00,3837.98,3837.98,3837.67,3837.67
01/11/2011,14:25:00,3837.79,3838.00,3837.69,3837.96
01/11/2011,14:26:00,3837.92,3837.92,3837.24,3837.43
01/11/2011,14:27:00,3838.03,3838.03,3837.68,3837.68
01/11/2011,14:28:00,3837.55,3838.86,3837.55,3838.86
01/11/2011,14:29:00,3839.11,3840.49,3839.11,3840.49
01/11/2011,14:30:00,3840.39,3840.67,3840.39,3840.67
01/11/2011,14:31:00,3840.79,3841.10,3840.79,3841.10
01/11/2011,14:32:00,3841.25,3841.83,3841.25,3841.83
01/11/2011,14:33:00,3841.69,3842.34,3841.69,3842.34
01/11/2011,14:34:00,3842.35,3842.35,3840.11,3840.11
01/11/2011,14:35:00,3839.93,3841.44,3839.93,3841.44
01/11/2011,14:36:00,3841.68,3842.69,3841.68,3842.69
01/11/2011,14:37:00,3842.87,3842.87,3842.75,3842.75
01/11/2011,14:38:00,3844.07,3844.07,3842.62,3842.62
01/11/2011,14:39:00,3842.54,3842.94,3842.35,3842.94
01/11/2011,14:40:00,3842.97,3845.43,3842.97,3845.43
01/11/2011,14:41:00,3845.25,3845.91,3845.25,3845.91
01/11/2011,14:42:00,3845.86,3846.77,3845.85,3846.77
01/11/2011,14:43:00,3847.05,3848.14,3847.05,3848.14
01/11/2011,14:44:00,3847.94,3848.44,3847.91,3848.44
01/11/2011,14:45:00,3848.34,3848.52,3848.33,3848.34
01/11/2011,14:46:00,3848.01,3848.09,3847.83,3847.93
01/11/2011,14:47:00,3847.40,3847.63,3846.67,3846.67
01/11/2011,14:48:00,3846.82,3847.06,3846.25,3846.25
01/11/2011,14:49:00,3845.85,3845.85,3844.15,3844.15
01/11/2011,14:50:00,3844.25,3844.47,3843.99,3844.47
01/11/2011,14:51:00,3845.08,3845.08,3844.63,3844.63
01/11/2011,14:52:00,3844.66,3844.66,3844.13,3844.18
01/11/2011,14:53:00,3844.20,3844.44,3844.20,3844.35
01/11/2011,14:54:00,3843.66,3843.68,3843.26,3843.68
01/11/2011,14:55:00,3843.62,3843.84,3843.01,3843.84
01/11/2011,14:56:00,3843.91,3843.99,3843.61,3843.79
01/11/2011,14:57:00,3843.44,3843.44,3842.75,3842.89
01/11/2011,14:58:00,3842.90,3843.63,3842.86,3843.63
01/11/2011,14:59:00,3843.66,3843.83,3843.49,3843.58
01/11/2011,15:00:00,3843.60,3844.16,3843.60,3844.16
01/11/2011,15:01:00,3843.76,3843.92,3843.19,3843.19
01/11/2011,15:02:00,3843.35,3843.59,3843.35,3843.59
01/11/2011,15:03:00,3843.73,3844.23,3843.73,3844.23
01/11/2011,15:04:00,3844.18,3844.18,3843.07,3843.33
01/11/2011,15:05:00,3843.70,3843.70,3843.38,3843.45
01/11/2011,15:06:00,3843.45,3843.72,3843.45,3843.71
01/11/2011,15:07:00,3843.86,3845.34,3843.86,3845.34
01/11/2011,15:08:00,3845.36,3845.36,3843.86,3843.86
01/11/2011,15:09:00,3843.15,3843.16,3843.08,3843.12
01/11/2011,15:10:00,3843.10,3843.10,3840.33,3840.33
01/11/2011,15:11:00,3839.84,3841.11,3839.84,3841.11
01/11/2011,15:12:00,3840.22,3840.22,3839.81,3839.85
01/11/2011,15:13:00,3840.09,3841.58,3840.09,3841.49
01/11/2011,15:14:00,3841.56,3841.88,3840.26,3840.26
01/11/2011,15:15:00,3840.31,3840.31,3837.56,3837.56
01/11/2011,15:16:00,3837.21,3838.15,3837.21,3838.15
01/11/2011,15:17:00,3839.23,3840.87,3839.23,3840.87
01/11/2011,15:18:00,3841.04,3841.26,3840.00,3840.00
01/11/2011,15:19:00,3840.12,3841.53,3840.12,3841.53
01/11/2011,15:20:00,3842.04,3842.42,3842.04,3842.42
01/11/2011,15:21:00,3842.62,3842.95,3842.44,3842.95
01/11/2011,15:22:00,3842.89,3843.11,3842.66,3842.74
01/11/2011,15:23:00,3843.44,3843.44,3842.50,3843.37
01/11/2011,15:24:00,3843.61,3843.61,3842.40,3842.40
01/11/2011,15:25:00,3842.66,3842.66,3841.96,3842.14
01/11/2011,15:26:00,3842.31,3842.49,3842.31,3842.37
01/11/2011,15:27:00,3842.19,3842.39,3842.19,3842.39
01/11/2011,15:28:00,3841.96,3842.75,3841.96,3842.75
01/11/2011,15:29:00,3842.65,3843.06,3842.59,3842.59
01/11/2011,15:30:00,3842.92,3843.16,3842.85,3843.02
01/11/2011,15:31:00,3842.99,3842.99,3840.75,3840.75
01/11/2011,15:32:00,3841.41,3842.47,3841.41,3842.33
01/11/2011,15:33:00,3842.17,3842.85,3842.17,3842.85
01/11/2011,15:34:00,3843.79,3847.35,3843.79,3847.35
01/11/2011,15:35:00,3849.04,3849.07,3847.52,3847.52
01/11/2011,15:36:00,3847.75,3847.75,3843.83,3843.83
01/11/2011,15:37:00,3844.31,3845.50,3843.64,3844.94
01/11/2011,15:38:00,3845.74,3846.13,3845.74,3846.09
01/11/2011,15:39:00,3845.24,3845.24,3842.44,3842.44
01/11/2011,15:40:00,3841.92,3841.92,3840.69,3840.69
01/11/2011,15:41:00,3841.59,3841.59,3839.53,3841.15
01/11/2011,15:42:00,3842.97,3843.75,3842.97,3843.75
01/11/2011,15:43:00,3842.31,3843.18,3842.12,3843.18
01/11/2011,15:44:00,3843.72,3844.64,3843.72,3843.73
01/11/2011,15:45:00,3843.03,3843.03,3841.12,3842.04
01/11/2011,15:46:00,3842.05,3842.05,3839.13,3839.13
01/11/2011,15:47:00,3839.22,3840.59,3839.04,3840.59
01/11/2011,15:48:00,3840.78,3841.06,3840.15,3840.15
01/11/2011,15:49:00,3840.25,3840.25,3839.94,3840.03
01/11/2011,15:50:00,3839.59,3839.75,3839.56,3839.75
01/11/2011,15:51:00,3840.44,3841.45,3840.44,3841.45
01/11/2011,15:52:00,3841.74,3842.25,3841.41,3841.61
01/11/2011,15:53:00,3841.89,3842.34,3841.88,3842.34
01/11/2011,15:54:00,3841.46,3842.31,3841.46,3842.31
01/11/2011,15:55:00,3842.09,3843.34,3842.09,3842.87
01/11/2011,15:56:00,3843.05,3845.15,3843.05,3843.30
01/11/2011,15:57:00,3842.78,3842.90,3842.21,3842.21
01/11/2011,15:58:00,3842.12,3842.48,3842.05,3842.48
01/11/2011,15:59:00,3842.30,3842.30,3840.66,3840.66
01/11/2011,16:00:00,3841.20,3841.70,3841.20,3841.38
01/11/2011,16:01:00,3841.59,3841.59,3840.45,3840.45
01/11/2011,16:02:00,3842.00,3842.00,3841.43,3841.54
01/11/2011,16:03:00,3840.69,3841.11,3840.46,3840.54
01/11/2011,16:04:00,3841.03,3844.02,3841.03,3842.48
01/11/2011,16:05:00,3847.27,3847.98,3846.52,3846.52
01/11/2011,16:06:00,3845.30,3847.80,3845.30,3847.80
01/11/2011,16:07:00,3847.28,3848.04,3847.28,3848.02
01/11/2011,16:08:00,3847.05,3847.29,3846.69,3847.29
01/11/2011,16:09:00,3846.99,3849.21,3846.99,3849.21
01/11/2011,16:10:00,3850.56,3851.16,3850.34,3850.34
01/11/2011,16:11:00,3849.65,3849.65,3849.11,3849.11
01/11/2011,16:12:00,3848.21,3848.91,3848.21,3848.91
01/11/2011,16:13:00,3848.55,3849.12,3848.19,3849.12
01/11/2011,16:14:00,3849.13,3849.13,3848.64,3848.64
01/11/2011,16:15:00,3847.64,3847.64,3846.77,3846.77
01/11/2011,16:16:00,3845.34,3845.40,3844.88,3845.40
01/11/2011,16:17:00,3845.12,3845.19,3845.12,3845.13
01/11/2011,16:18:00,3844.94,3845.63,3844.94,3845.63
01/11/2011,16:19:00,3845.60,3845.83,3845.34,3845.64
01/11/2011,16:20:00,3845.91,3847.71,3845.91,3847.59
01/11/2011,16:21:00,3848.26,3848.57,3845.60,3845.60
01/11/2011,16:22:00,3845.68,3845.68,3844.86,3844.86
01/11/2011,16:23:00,3845.25,3846.48,3845.25,3846.12
01/11/2011,16:24:00,3846.36,3847.80,3846.36,3847.80
01/11/2011,16:25:00,3848.21,3848.46,3847.95,3847.95
01/11/2011,16:26:00,3847.83,3847.83,3846.87,3847.61
01/11/2011,16:27:00,3847.38,3847.59,3847.26,3847.59
01/11/2011,16:28:00,3847.53,3848.14,3847.53,3848.14
01/11/2011,16:29:00,3849.29,3852.41,3849.29,3852.41
01/11/2011,16:30:00,3852.33,3852.33,3850.82,3850.82
01/11/2011,16:31:00,3850.81,3851.14,3849.75,3849.75
01/11/2011,16:32:00,3849.94,3849.96,3849.72,3849.87
01/11/2011,16:33:00,3850.26,3850.41,3849.48,3849.48
01/11/2011,16:34:00,3849.09,3849.53,3849.09,3849.53
01/11/2011,16:35:00,3849.36,3849.44,3849.09,3849.09
01/11/2011,16:36:00,3848.66,3848.66,3847.77,3847.94
01/11/2011,16:37:00,3848.19,3848.77,3847.85,3848.77
01/11/2011,16:38:00,3848.28,3849.08,3848.28,3849.08
01/11/2011,16:39:00,3849.79,3850.13,3849.61,3849.61
01/11/2011,16:40:00,3849.17,3849.78,3849.17,3849.47
01/11/2011,16:41:00,3849.55,3849.74,3849.38,3849.38
01/11/2011,16:42:00,3849.27,3849.52,3848.95,3848.95
01/11/2011,16:43:00,3848.87,3848.87,3847.91,3847.91
01/11/2011,16:44:00,3848.49,3849.76,3848.49,3849.76
01/11/2011,16:45:00,3849.85,3849.94,3849.02,3849.03
01/11/2011,16:46:00,3848.79,3848.88,3848.26,3848.88
01/11/2011,16:47:00,3849.51,3850.22,3849.02,3849.02
01/11/2011,16:48:00,3848.55,3848.59,3848.50,3848.50
01/11/2011,16:49:00,3848.33,3848.54,3847.98,3848.47
01/11/2011,16:50:00,3848.12,3848.12,3846.59,3846.59
01/11/2011,16:51:00,3846.05,3848.66,3845.97,3848.66
01/11/2011,16:52:00,3849.01,3850.13,3849.01,3850.13
01/11/2011,16:53:00,3850.79,3853.86,3850.79,3853.86
01/11/2011,16:54:00,3854.14,3854.14,3853.04,3853.04
01/11/2011,16:55:00,3852.49,3853.30,3852.26,3853.30
01/11/2011,16:56:00,3853.85,3854.19,3853.79,3854.06
01/11/2011,16:57:00,3853.82,3854.37,3853.04,3853.04
01/11/2011,16:58:00,3853.05,3853.05,3852.25,3852.25
01/11/2011,16:59:00,3853.83,3854.72,3853.83,3854.61
01/11/2011,17:00:00,3857.42,3857.60,3856.88,3856.88
01/11/2011,17:01:00,3857.25,3860.01,3857.25,3859.75
01/11/2011,17:02:00,3859.60,3862.16,3859.60,3862.16
01/11/2011,17:03:00,3862.40,3863.59,3862.40,3863.35
01/11/2011,17:04:00,3863.04,3863.04,3861.66,3861.66
01/11/2011,17:05:00,3861.65,3861.78,3861.35,3861.35
01/11/2011,17:06:00,3863.27,3864.33,3863.27,3863.34
01/11/2011,17:07:00,3863.10,3863.28,3862.72,3862.72
01/11/2011,17:08:00,3862.91,3863.39,3862.62,3863.39
01/11/2011,17:09:00,3863.55,3866.52,3863.55,3866.52
01/11/2011,17:10:00,3865.98,3866.19,3865.77,3865.77
01/11/2011,17:11:00,3865.96,3866.85,3864.95,3864.95
01/11/2011,17:12:00,3865.23,3865.96,3865.20,3865.20
01/11/2011,17:13:00,3864.13,3865.40,3864.13,3864.58
01/11/2011,17:14:00,3864.96,3864.97,3864.89,3864.94
01/11/2011,17:15:00,3864.48,3864.65,3864.30,3864.35
01/11/2011,17:16:00,3864.31,3864.31,3863.76,3863.76
01/11/2011,17:17:00,3863.58,3863.58,3861.75,3862.36
01/11/2011,17:18:00,3861.81,3861.81,3860.71,3860.71
01/11/2011,17:19:00,3860.96,3861.54,3860.96,3861.54
01/11/2011,17:20:00,3862.01,3862.01,3860.88,3861.86
01/11/2011,17:21:00,3861.74,3861.74,3861.61,3861.71
01/11/2011,17:22:00,3861.44,3861.44,3859.43,3859.43
01/11/2011,17:23:00,3859.04,3859.51,3858.75,3858.75
01/11/2011,17:24:00,3858.46,3859.07,3858.46,3858.93
01/11/2011,17:25:00,3858.74,3860.06,3858.74,3860.06
01/11/2011,17:26:00,3860.02,3860.43,3860.02,3860.43
01/11/2011,17:27:00,3860.36,3860.56,3860.05,3860.05
01/11/2011,17:28:00,3860.07,3860.31,3860.07,3860.31
01/11/2011,17:29:00,3860.66,3862.71,3860.66,3862.71
01/11/2011,17:30:00,3862.99,3862.99,3862.27,3862.53
01/12/2011,09:01:00,3870.79,3872.07,3870.79,3872.07
01/12/2011,09:02:00,3871.66,3873.88,3871.66,3873.79
01/12/2011,09:03:00,3874.32,3874.36,3873.13,3873.61
01/12/2011,09:04:00,3874.43,3875.58,3874.43,3875.58
01/12/2011,09:05:00,3875.11,3878.30,3875.11,3878.30
01/12/2011,09:06:00,3876.04,3876.30,3875.37,3876.30
01/12/2011,09:07:00,3877.16,3878.82,3877.02,3877.10
01/12/2011,09:08:00,3876.31,3877.10,3876.31,3877.10
01/12/2011,09:09:00,3877.00,3877.24,3876.19,3876.19
01/12/2011,09:10:00,3876.52,3876.96,3876.52,3876.93
01/12/2011,09:11:00,3877.57,3880.12,3877.57,3879.84
01/12/2011,09:12:00,3880.93,3881.43,3880.42,3880.79
01/12/2011,09:13:00,3878.87,3880.16,3878.87,3879.60
01/12/2011,09:14:00,3880.27,3880.64,3878.75,3878.75
01/12/2011,09:15:00,3877.99,3877.99,3876.54,3877.69
01/12/2011,09:16:00,3877.61,3878.19,3877.61,3878.19
01/12/2011,09:17:00,3878.80,3884.80,3878.80,3883.73
01/12/2011,09:18:00,3882.92,3891.95,3882.92,3891.95
01/12/2011,09:19:00,3892.43,3894.34,3892.43,3894.34
01/12/2011,09:20:00,3894.58,3894.73,3893.65,3893.81
01/12/2011,09:21:00,3893.30,3894.30,3893.30,3894.30
01/12/2011,09:22:00,3894.96,3900.63,3894.96,3900.63
01/12/2011,09:23:00,3902.52,3904.23,3902.52,3904.23
01/12/2011,09:24:00,3904.72,3904.72,3901.56,3901.78
01/12/2011,09:25:00,3902.08,3902.65,3901.04,3902.65
01/12/2011,09:26:00,3904.24,3908.70,3904.24,3908.70
01/12/2011,09:27:00,3912.36,3912.36,3910.19,3910.42
01/12/2011,09:28:00,3909.94,3909.94,3907.89,3907.89
01/12/2011,09:29:00,3907.73,3907.73,3905.73,3905.73
01/12/2011,09:30:00,3907.62,3907.62,3906.36,3906.36
01/12/2011,09:31:00,3906.16,3910.88,3906.16,3910.88
01/12/2011,09:32:00,3912.29,3912.29,3910.94,3910.94
01/12/2011,09:33:00,3907.65,3908.06,3907.56,3907.56
01/12/2011,09:34:00,3907.03,3907.03,3906.39,3906.41
01/12/2011,09:35:00,3905.18,3906.33,3905.18,3906.33
01/12/2011,09:36:00,3905.44,3905.62,3904.54,3905.62
01/12/2011,09:37:00,3904.26,3904.80,3904.13,3904.80
01/12/2011,09:38:00,3905.40,3906.61,3905.40,3906.56
01/12/2011,09:39:00,3904.77,3904.77,3904.53,3904.53
01/12/2011,09:40:00,3903.45,3903.87,3903.32,3903.34
01/12/2011,09:41:00,3903.68,3905.92,3903.68,3905.92
01/12/2011,09:42:00,3905.28,3905.28,3904.27,3904.27
01/12/2011,09:43:00,3904.74,3907.12,3904.74,3907.12
01/12/2011,09:44:00,3907.04,3907.20,3906.77,3907.01
01/12/2011,09:45:00,3906.43,3906.53,3906.37,3906.53
01/12/2011,09:46:00,3906.95,3908.58,3906.95,3908.58
01/12/2011,09:47:00,3908.59,3908.59,3905.41,3905.41
01/12/2011,09:48:00,3906.27,3907.82,3905.71,3905.71
01/12/2011,09:49:00,3907.19,3907.38,3907.09,3907.38
01/12/2011,09:50:00,3907.23,3907.23,3906.06,3906.22
01/12/2011,09:51:00,3906.44,3906.86,3906.44,3906.65
01/12/2011,09:52:00,3908.19,3910.86,3908.19,3910.86
01/12/2011,09:53:00,3911.31,3911.85,3911.31,3911.49
01/12/2011,09:54:00,3913.38,3913.38,3911.33,3911.55
01/12/2011,09:55:00,3911.49,3911.73,3911.32,3911.54
01/12/2011,09:56:00,3911.47,3911.47,3911.26,3911.28
01/12/2011,09:57:00,3911.54,3911.54,3911.28,3911.38
01/12/2011,09:58:00,3911.18,3911.58,3910.37,3910.37
01/12/2011,09:59:00,3909.87,3909.87,3907.17,3907.60
01/12/2011,10:00:00,3908.25,3908.25,3907.00,3907.74
01/12/2011,10:01:00,3909.18,3910.63,3909.18,3910.63
01/12/2011,10:02:00,3911.83,3912.81,3911.83,3912.55
01/12/2011,10:03:00,3912.72,3912.92,3912.52,3912.92
01/12/2011,10:04:00,3912.76,3912.76,3912.29,3912.32
01/12/2011,10:05:00,3911.95,3911.95,3909.87,3911.01
01/12/2011,10:06:00,3910.75,3910.75,3909.27,3909.27
01/12/2011,10:07:00,3909.13,3909.13,3907.85,3907.85
01/12/2011,10:08:00,3907.67,3908.25,3907.67,3908.25
01/12/2011,10:09:00,3907.68,3908.26,3907.68,3908.26
01/12/2011,10:10:00,3909.59,3909.59,3908.58,3908.96
01/12/2011,10:11:00,3908.82,3908.82,3908.21,3908.59
01/12/2011,10:12:00,3910.07,3910.07,3909.30,3909.30
01/12/2011,10:13:00,3909.24,3910.25,3909.24,3910.25
01/12/2011,10:14:00,3910.18,3910.67,3909.20,3910.67
01/12/2011,10:15:00,3910.58,3910.91,3909.77,3909.77
01/12/2011,10:16:00,3909.88,3910.44,3909.83,3910.44
01/12/2011,10:17:00,3910.57,3910.64,3909.91,3910.64
01/12/2011,10:18:00,3910.68,3910.68,3910.25,3910.25
01/12/2011,10:19:00,3910.04,3910.13,3909.58,3910.13
01/12/2011,10:20:00,3910.82,3911.17,3910.82,3911.17
01/12/2011,10:21:00,3910.81,3912.50,3910.81,3912.50
01/12/2011,10:22:00,3911.80,3912.35,3911.80,3912.15
01/12/2011,10:23:00,3912.63,3913.22,3912.63,3913.22
01/12/2011,10:24:00,3913.42,3915.10,3913.06,3915.10
01/12/2011,10:25:00,3913.42,3918.75,3913.42,3918.75
01/12/2011,10:26:00,3919.69,3920.57,3919.11,3919.11
01/12/2011,10:27:00,3919.26,3919.26,3918.38,3918.38
01/12/2011,10:28:00,3917.24,3917.24,3916.23,3916.26
01/12/2011,10:29:00,3916.03,3916.03,3914.25,3914.25
01/12/2011,10:30:00,3914.79,3915.05,3914.23,3914.23
01/12/2011,10:31:00,3912.83,3913.06,3912.80,3912.84
01/12/2011,10:32:00,3912.61,3912.66,3912.14,3912.48
01/12/2011,10:33:00,3913.31,3915.02,3913.13,3915.02
01/12/2011,10:34:00,3915.24,3915.24,3914.83,3914.83
01/12/2011,10:35:00,3914.82,3915.04,3913.97,3915.04
01/12/2011,10:36:00,3915.17,3915.88,3915.17,3915.59
01/12/2011,10:37:00,3915.57,3916.50,3915.57,3916.50
01/12/2011,10:38:00,3916.23,3916.87,3916.23,3916.87
01/12/2011,10:39:00,3916.76,3916.95,3916.76,3916.76
01/12/2011,10:40:00,3916.30,3916.79,3916.30,3916.79
01/12/2011,10:41:00,3916.40,3916.40,3915.92,3916.23
01/12/2011,10:42:00,3915.94,3916.90,3915.94,3916.90
01/12/2011,10:43:00,3918.14,3919.45,3918.14,3918.69
01/12/2011,10:44:00,3919.02,3919.66,3918.60,3919.66
01/12/2011,10:45:00,3920.61,3921.96,3920.57,3920.57
01/12/2011,10:46:00,3920.78,3920.78,3920.32,3920.54
01/12/2011,10:47:00,3920.41,3920.41,3919.43,3919.43
01/12/2011,10:48:00,3920.41,3920.41,3918.21,3918.21
01/12/2011,10:49:00,3918.32,3918.32,3917.29,3917.29
01/12/2011,10:50:00,3918.03,3918.03,3917.78,3917.78
01/12/2011,10:51:00,3917.67,3918.84,3917.67,3918.37
01/12/2011,10:52:00,3918.74,3919.12,3918.74,3918.93
01/12/2011,10:53:00,3918.84,3918.98,3918.84,3918.91
01/12/2011,10:54:00,3919.07,3919.07,3917.71,3917.71
01/12/2011,10:55:00,3919.43,3921.19,3919.43,3920.24
01/12/2011,10:56:00,3920.54,3921.76,3920.54,3921.76
01/12/2011,10:57:00,3921.70,3923.20,3921.70,3923.20
01/12/2011,10:58:00,3923.22,3923.22,3922.80,3923.07
01/12/2011,10:59:00,3923.61,3923.80,3923.48,3923.65
01/12/2011,11:00:00,3923.46,3923.48,3923.20,3923.20
01/12/2011,11:01:00,3921.42,3921.69,3920.78,3920.78
01/12/2011,11:02:00,3920.01,3920.01,3918.76,3918.76
01/12/2011,11:03:00,3919.32,3920.06,3919.32,3920.06
01/12/2011,11:04:00,3920.32,3920.45,3920.15,3920.45
01/12/2011,11:05:00,3919.90,3920.13,3919.20,3919.20
01/12/2011,11:06:00,3919.34,3919.62,3919.25,3919.35
01/12/2011,11:07:00,3918.64,3918.64,3915.55,3915.55
01/12/2011,11:08:00,3916.90,3916.90,3915.89,3916.22
01/12/2011,11:09:00,3916.07,3917.30,3916.07,3917.30
01/12/2011,11:10:00,3916.71,3916.88,3916.63,3916.88
01/12/2011,11:11:00,3916.71,3916.71,3916.41,3916.41
01/12/2011,11:12:00,3916.14,3918.71,3916.14,3918.71
01/12/2011,11:13:00,3918.13,3918.17,3917.85,3917.85
01/12/2011,11:14:00,3917.51,3917.62,3917.36,3917.47
01/12/2011,11:15:00,3916.39,3916.81,3916.39,3916.75
01/12/2011,11:16:00,3916.80,3918.02,3916.73,3916.85
01/12/2011,11:17:00,3917.15,3917.32,3916.20,3916.20
01/12/2011,11:18:00,3916.02,3916.02,3914.74,3915.20
01/12/2011,11:19:00,3915.56,3916.09,3915.56,3916.09
01/12/2011,11:20:00,3916.08,3917.46,3916.08,3917.46
01/12/2011,11:21:00,3917.31,3918.51,3917.31,3918.51
01/12/2011,11:22:00,3919.04,3919.38,3919.04,3919.38
01/12/2011,11:23:00,3919.43,3919.55,3919.43,3919.50
01/12/2011,11:24:00,3919.37,3919.52,3918.88,3918.88
01/12/2011,11:25:00,3918.76,3918.86,3918.61,3918.65
01/12/2011,11:26:00,3918.61,3918.61,3918.09,3918.09
01/12/2011,11:27:00,3917.54,3917.54,3916.81,3917.48
01/12/2011,11:28:00,3917.73,3918.23,3917.73,3917.93
01/12/2011,11:29:00,3918.23,3918.23,3916.85,3917.09
01/12/2011,11:30:00,3917.25,3917.60,3917.25,3917.46
01/12/2011,11:31:00,3916.71,3916.71,3914.68,3914.68
01/12/2011,11:32:00,3914.67,3915.35,3914.16,3915.35
01/12/2011,11:33:00,3916.52,3917.00,3915.73,3916.82
01/12/2011,11:34:00,3916.38,3917.12,3916.38,3917.09
01/12/2011,11:35:00,3915.36,3915.36,3914.94,3914.98
01/12/2011,11:36:00,3915.31,3916.12,3915.31,3916.12
01/12/2011,11:37:00,3916.53,3917.08,3916.53,3917.08
01/12/2011,11:38:00,3917.16,3917.45,3916.23,3917.45
01/12/2011,11:39:00,3917.47,3918.12,3917.47,3918.06
01/12/2011,11:40:00,3918.18,3918.89,3917.79,3918.89
01/12/2011,11:41:00,3918.55,3918.55,3918.25,3918.33
01/12/2011,11:42:00,3918.46,3919.02,3918.46,3918.61
01/12/2011,11:43:00,3918.89,3918.99,3918.78,3918.78
01/12/2011,11:44:00,3918.65,3919.05,3918.65,3919.05
01/12/2011,11:45:00,3919.10,3919.10,3917.04,3917.04
01/12/2011,11:46:00,3917.08,3917.08,3914.33,3916.90
01/12/2011,11:47:00,3911.91,3911.91,3908.38,3908.38
01/12/2011,11:48:00,3909.67,3909.89,3908.10,3908.10
01/12/2011,11:49:00,3909.32,3909.32,3903.82,3907.12
01/12/2011,11:50:00,3908.16,3909.57,3908.16,3909.47
01/12/2011,11:51:00,3909.97,3910.45,3909.68,3910.45
01/12/2011,11:52:00,3911.16,3914.32,3911.01,3913.26
01/12/2011,11:53:00,3913.09,3913.09,3910.86,3912.34
01/12/2011,11:54:00,3911.44,3914.44,3911.44,3914.44
01/12/2011,11:55:00,3914.43,3914.43,3911.98,3913.38
01/12/2011,11:56:00,3914.03,3914.19,3914.03,3914.14
01/12/2011,11:57:00,3914.25,3916.00,3913.95,3916.00
01/12/2011,11:58:00,3916.13,3917.35,3916.08,3916.08
01/12/2011,11:59:00,3915.96,3915.96,3913.57,3913.57
01/12/2011,12:00:00,3915.62,3915.84,3913.09,3913.28
01/12/2011,12:01:00,3912.79,3914.47,3912.79,3914.29
01/12/2011,12:02:00,3913.58,3913.85,3913.34,3913.47
01/12/2011,12:03:00,3913.98,3913.98,3912.52,3912.52
01/12/2011,12:04:00,3911.16,3911.16,3910.67,3910.93
01/12/2011,12:05:00,3910.39,3910.39,3909.26,3909.28
01/12/2011,12:06:00,3908.93,3910.96,3908.93,3910.96
01/12/2011,12:07:00,3910.04,3910.39,3910.04,3910.34
01/12/2011,12:08:00,3910.27,3910.75,3910.09,3910.09
01/12/2011,12:09:00,3910.21,3910.21,3909.56,3909.57
01/12/2011,12:10:00,3909.11,3910.67,3908.50,3910.67
01/12/2011,12:11:00,3913.60,3913.70,3912.56,3912.68
01/12/2011,12:12:00,3912.33,3912.58,3911.33,3911.33
01/12/2011,12:13:00,3911.13,3911.34,3911.13,3911.34
01/12/2011,12:14:00,3911.86,3911.86,3909.32,3911.51
01/12/2011,12:15:00,3911.42,3911.52,3910.07,3910.07
01/12/2011,12:16:00,3909.92,3910.86,3909.92,3910.73
01/12/2011,12:17:00,3910.93,3911.69,3910.93,3911.69
01/12/2011,12:18:00,3912.01,3914.01,3912.01,3914.01
01/12/2011,12:19:00,3914.14,3914.14,3913.56,3913.64
01/12/2011,12:20:00,3913.67,3913.67,3913.33,3913.53
01/12/2011,12:21:00,3913.83,3914.15,3913.79,3913.79
01/12/2011,12:22:00,3914.19,3914.19,3913.05,3913.05
01/12/2011,12:23:00,3913.26,3913.30,3913.25,3913.30
01/12/2011,12:24:00,3912.57,3912.57,3911.62,3911.74
01/12/2011,12:25:00,3910.58,3910.58,3909.94,3910.07
01/12/2011,12:26:00,3910.63,3911.39,3909.84,3909.84
01/12/2011,12:27:00,3908.86,3908.92,3908.62,3908.92
01/12/2011,12:28:00,3909.82,3910.91,3909.82,3910.53
01/12/2011,12:29:00,3910.42,3910.69,3910.42,3910.58
01/12/2011,12:30:00,3910.83,3910.83,3908.98,3909.39
01/12/2011,12:31:00,3909.29,3909.98,3909.18,3909.18
01/12/2011,12:32:00,3909.16,3910.64,3909.16,3910.64
01/12/2011,12:33:00,3910.93,3911.00,3910.77,3910.93
01/12/2011,12:34:00,3911.38,3911.38,3910.37,3910.37
01/12/2011,12:35:00,3910.58,3910.58,3908.18,3908.18
01/12/2011,12:36:00,3908.41,3908.41,3907.76,3908.39
01/12/2011,12:37:00,3908.76,3909.02,3908.32,3908.32
01/12/2011,12:38:00,3908.24,3908.33,3908.12,3908.33
01/12/2011,12:39:00,3908.64,3908.93,3908.60,3908.77
01/12/2011,12:40:00,3908.70,3909.08,3908.70,3908.75
01/12/2011,12:41:00,3909.00,3909.35,3908.90,3909.35
01/12/2011,12:42:00,3909.55,3909.55,3909.39,3909.46
01/12/2011,12:43:00,3909.59,3910.04,3909.07,3909.07
01/12/2011,12:44:00,3909.28,3909.69,3908.98,3909.69
01/12/2011,12:45:00,3909.63,3912.18,3909.63,3912.03
01/12/2011,12:46:00,3911.98,3911.98,3911.73,3911.73
01/12/2011,12:47:00,3911.82,3913.89,3911.82,3913.89
01/12/2011,12:48:00,3913.67,3913.67,3913.24,3913.35
01/12/2011,12:49:00,3913.37,3913.37,3912.91,3912.91
01/12/2011,12:50:00,3912.99,3913.05,3912.99,3913.00
01/12/2011,12:51:00,3912.81,3913.63,3912.79,3912.89
01/12/2011,12:52:00,3911.24,3911.24,3911.09,3911.24
01/12/2011,12:53:00,3910.37,3910.37,3909.90,3909.90
01/12/2011,12:54:00,3910.09,3910.09,3908.47,3908.65
01/12/2011,12:55:00,3908.23,3908.23,3907.75,3907.75
01/12/2011,12:56:00,3907.90,3909.39,3907.90,3909.39
01/12/2011,12:57:00,3908.88,3908.88,3908.18,3908.23
01/12/2011,12:58:00,3908.18,3908.54,3908.18,3908.24
01/12/2011,12:59:00,3908.04,3908.18,3907.97,3907.97
01/12/2011,13:00:00,3908.34,3908.40,3907.84,3908.25
01/12/2011,13:01:00,3908.47,3910.43,3908.47,3910.43
01/12/2011,13:02:00,3910.53,3911.71,3910.53,3911.71
01/12/2011,13:03:00,3912.04,3912.67,3912.04,3912.40
01/12/2011,13:04:00,3912.27,3912.68,3912.27,3912.68
01/12/2011,13:05:00,3912.67,3912.67,3910.17,3910.70
01/12/2011,13:06:00,3910.66,3910.66,3910.47,3910.47
01/12/2011,13:07:00,3910.43,3911.63,3910.43,3910.90
01/12/2011,13:08:00,3910.77,3911.82,3910.77,3911.82
01/12/2011,13:09:00,3911.81,3911.94,3911.62,3911.62
01/12/2011,13:10:00,3911.50,3911.59,3911.50,3911.55
01/12/2011,13:11:00,3911.61,3913.67,3911.61,3913.41
01/12/2011,13:12:00,3914.15,3914.41,3914.15,3914.41
01/12/2011,13:13:00,3913.71,3913.71,3913.51,3913.71
01/12/2011,13:14:00,3913.44,3913.44,3913.04,3913.07
01/12/2011,13:15:00,3912.82,3912.83,3912.76,3912.82
01/12/2011,13:16:00,3913.01,3913.21,3912.87,3913.21
01/12/2011,13:17:00,3912.69,3912.69,3912.24,3912.24
01/12/2011,13:18:00,3912.25,3912.49,3912.24,3912.49
01/12/2011,13:19:00,3912.37,3912.50,3912.20,3912.50
01/12/2011,13:20:00,3912.36,3912.87,3912.36,3912.87
01/12/2011,13:21:00,3912.96,3915.10,3912.96,3915.10
01/12/2011,13:22:00,3914.99,3914.99,3914.32,3914.32
01/12/2011,13:23:00,3914.41,3914.41,3913.73,3913.73
01/12/2011,13:24:00,3913.97,3914.28,3913.97,3914.28
01/12/2011,13:25:00,3914.20,3914.22,3913.90,3913.90
01/12/2011,13:26:00,3912.66,3912.85,3912.38,3912.85
01/12/2011,13:27:00,3912.88,3913.83,3912.88,3913.83
01/12/2011,13:28:00,3913.79,3913.82,3913.73,3913.82
01/12/2011,13:29:00,3913.82,3913.82,3912.22,3912.56
01/12/2011,13:30:00,3912.72,3912.90,3912.30,3912.30
01/12/2011,13:31:00,3911.98,3913.44,3911.98,3913.25
01/12/2011,13:32:00,3913.28,3913.28,3912.83,3913.12
01/12/2011,13:33:00,3913.40,3914.66,3913.40,3914.66
01/12/2011,13:34:00,3914.84,3915.28,3914.84,3914.92
01/12/2011,13:35:00,3915.20,3916.79,3914.93,3914.93
01/12/2011,13:36:00,3914.81,3915.53,3914.73,3915.53
01/12/2011,13:37:00,3915.64,3915.64,3914.16,3914.35
01/12/2011,13:38:00,3914.64,3914.64,3914.31,3914.31
01/12/2011,13:39:00,3914.49,3915.46,3914.49,3915.46
01/12/2011,13:40:00,3915.38,3915.70,3915.38,3915.54
01/12/2011,13:41:00,3915.91,3916.13,3915.91,3916.13
01/12/2011,13:42:00,3915.20,3915.26,3915.12,3915.22
01/12/2011,13:43:00,3915.13,3915.20,3915.03,3915.20
01/12/2011,13:44:00,3915.42,3915.54,3915.29,3915.54
01/12/2011,13:45:00,3915.43,3916.27,3915.43,3916.27
01/12/2011,13:46:00,3916.41,3916.41,3916.12,3916.12
01/12/2011,13:47:00,3915.19,3915.19,3914.94,3914.94
01/12/2011,13:48:00,3914.95,3914.95,3914.62,3914.62
01/12/2011,13:49:00,3914.69,3914.72,3914.27,3914.29
01/12/2011,13:50:00,3914.52,3915.35,3914.52,3915.35
01/12/2011,13:51:00,3915.28,3915.72,3915.28,3915.72
01/12/2011,13:52:00,3915.66,3915.84,3915.66,3915.83
01/12/2011,13:53:00,3915.74,3915.92,3915.74,3915.92
01/12/2011,13:54:00,3915.80,3915.94,3915.74,3915.94
01/12/2011,13:55:00,3916.11,3916.38,3916.11,3916.38
01/12/2011,13:56:00,3916.24,3918.30,3916.24,3918.30
01/12/2011,13:57:00,3918.47,3918.98,3918.47,3918.98
01/12/2011,13:58:00,3919.00,3919.80,3919.00,3919.80
01/12/2011,13:59:00,3919.67,3919.78,3919.62,3919.78
01/12/2011,14:00:00,3919.72,3919.72,3918.73,3918.73
01/12/2011,14:01:00,3918.85,3919.40,3918.85,3919.40
01/12/2011,14:02:00,3919.38,3920.50,3919.34,3919.40
01/12/2011,14:03:00,3922.50,3922.57,3922.50,3922.57
01/12/2011,14:04:00,3926.98,3928.37,3926.98,3928.37
01/12/2011,14:05:00,3928.09,3928.09,3926.56,3926.57
01/12/2011,14:06:00,3925.99,3926.31,3925.79,3925.79
01/12/2011,14:07:00,3925.59,3925.59,3925.35,3925.40
01/12/2011,14:08:00,3924.66,3925.66,3924.66,3925.66
01/12/2011,14:09:00,3926.03,3926.40,3925.38,3925.83
01/12/2011,14:10:00,3925.37,3925.37,3924.96,3924.96
01/12/2011,14:11:00,3924.61,3924.61,3923.86,3923.86
01/12/2011,14:12:00,3924.16,3924.16,3923.11,3923.11
01/12/2011,14:13:00,3923.01,3923.01,3922.79,3922.91
01/12/2011,14:14:00,3923.08,3923.08,3922.56,3922.91
01/12/2011,14:15:00,3922.84,3924.33,3922.67,3924.33
01/12/2011,14:16:00,3924.78,3925.13,3924.78,3924.84
01/12/2011,14:17:00,3924.76,3924.76,3924.61,3924.69
01/12/2011,14:18:00,3924.63,3924.80,3924.43,3924.43
01/12/2011,14:19:00,3924.56,3925.76,3924.56,3925.76
01/12/2011,14:20:00,3925.28,3925.28,3924.89,3925.07
01/12/2011,14:21:00,3924.99,3925.50,3924.99,3925.37
01/12/2011,14:22:00,3925.47,3925.47,3924.60,3924.60
01/12/2011,14:23:00,3924.77,3924.77,3924.37,3924.37
01/12/2011,14:24:00,3924.66,3924.75,3924.41,3924.48
01/12/2011,14:25:00,3924.95,3924.95,3924.44,3924.77
01/12/2011,14:26:00,3924.54,3924.84,3924.51,3924.51
01/12/2011,14:27:00,3924.34,3924.34,3923.09,3923.09
01/12/2011,14:28:00,3923.01,3923.01,3922.63,3922.72
01/12/2011,14:29:00,3922.48,3924.04,3922.48,3924.04
01/12/2011,14:30:00,3923.46,3923.90,3923.46,3923.79
01/12/2011,14:31:00,3924.22,3924.93,3924.20,3924.60
01/12/2011,14:32:00,3924.54,3924.69,3924.16,3924.69
01/12/2011,14:33:00,3924.54,3925.70,3924.54,3925.70
01/12/2011,14:34:00,3928.29,3928.65,3928.17,3928.40
01/12/2011,14:35:00,3928.98,3929.06,3928.28,3928.28
01/12/2011,14:36:00,3927.71,3927.71,3926.25,3926.25
01/12/2011,14:37:00,3925.99,3926.18,3925.99,3925.99
01/12/2011,14:38:00,3926.41,3926.53,3926.13,3926.37
01/12/2011,14:39:00,3926.27,3926.43,3926.27,3926.43
01/12/2011,14:40:00,3926.51,3926.73,3926.49,3926.49
01/12/2011,14:41:00,3926.48,3926.48,3926.08,3926.29
01/12/2011,14:42:00,3925.93,3926.13,3925.93,3926.13
01/12/2011,14:43:00,3926.36,3927.82,3926.36,3927.82
01/12/2011,14:44:00,3927.72,3928.51,3927.72,3928.51
01/12/2011,14:45:00,3928.41,3928.41,3927.92,3927.92
01/12/2011,14:46:00,3928.20,3928.68,3928.03,3928.68
01/12/2011,14:47:00,3928.69,3928.73,3928.25,3928.73
01/12/2011,14:48:00,3928.89,3928.95,3928.69,3928.95
01/12/2011,14:49:00,3928.94,3929.37,3927.53,3927.53
01/12/2011,14:50:00,3927.75,3927.75,3927.12,3927.39
01/12/2011,14:51:00,3926.24,3926.25,3925.98,3925.98
01/12/2011,14:52:00,3926.08,3926.18,3925.93,3925.93
01/12/2011,14:53:00,3926.20,3926.20,3925.65,3925.65
01/12/2011,14:54:00,3924.87,3924.87,3923.87,3923.87
01/12/2011,14:55:00,3923.60,3923.99,3923.50,3923.50
01/12/2011,14:56:00,3923.66,3923.66,3922.42,3922.56
01/12/2011,14:57:00,3922.58,3922.70,3922.56,3922.62
01/12/2011,14:58:00,3922.61,3922.61,3921.68,3921.68
01/12/2011,14:59:00,3922.21,3922.79,3922.21,3922.61
01/12/2011,15:00:00,3922.83,3923.03,3922.37,3922.37
01/12/2011,15:01:00,3922.32,3922.45,3921.70,3921.70
01/12/2011,15:02:00,3921.47,3921.59,3921.34,3921.34
01/12/2011,15:03:00,3921.38,3921.38,3920.95,3921.35
01/12/2011,15:04:00,3921.34,3921.34,3921.15,3921.22
01/12/2011,15:05:00,3921.24,3921.64,3921.24,3921.33
01/12/2011,15:06:00,3921.46,3921.93,3921.35,3921.93
01/12/2011,15:07:00,3921.66,3922.16,3921.64,3922.16
01/12/2011,15:08:00,3922.23,3923.14,3922.23,3923.14
01/12/2011,15:09:00,3923.05,3923.78,3923.05,3923.33
01/12/2011,15:10:00,3923.34,3923.75,3923.34,3923.62
01/12/2011,15:11:00,3923.53,3923.53,3923.20,3923.20
01/12/2011,15:12:00,3923.17,3923.17,3922.38,3922.79
01/12/2011,15:13:00,3922.84,3922.84,3922.49,3922.76
01/12/2011,15:14:00,3922.56,3922.63,3921.28,3921.28
01/12/2011,15:15:00,3921.36,3921.59,3921.22,3921.22
01/12/2011,15:16:00,3921.42,3921.42,3920.23,3920.56
01/12/2011,15:17:00,3921.28,3921.28,3920.30,3920.30
01/12/2011,15:18:00,3920.08,3920.08,3919.74,3919.89
01/12/2011,15:19:00,3919.40,3920.30,3919.40,3920.30
01/12/2011,15:20:00,3920.37,3920.97,3920.37,3920.97
01/12/2011,15:21:00,3920.38,3921.55,3920.38,3921.55
01/12/2011,15:22:00,3921.66,3923.38,3921.66,3923.38
01/12/2011,15:23:00,3923.23,3923.85,3923.23,3923.85
01/12/2011,15:24:00,3924.33,3924.68,3924.33,3924.49
01/12/2011,15:25:00,3924.65,3924.93,3924.65,3924.93
01/12/2011,15:26:00,3925.14,3925.14,3924.97,3925.06
01/12/2011,15:27:00,3925.21,3925.53,3925.13,3925.53
01/12/2011,15:28:00,3925.41,3925.41,3925.17,3925.17
01/12/2011,15:29:00,3924.68,3924.68,3924.65,3924.65
01/12/2011,15:30:00,3924.55,3924.55,3924.04,3924.23
01/12/2011,15:31:00,3924.52,3924.90,3924.10,3924.90
01/12/2011,15:32:00,3924.54,3924.54,3922.46,3922.46
01/12/2011,15:33:00,3921.84,3921.84,3921.13,3921.13
01/12/2011,15:34:00,3921.39,3922.54,3921.39,3922.54
01/12/2011,15:35:00,3922.60,3923.66,3922.60,3923.39
01/12/2011,15:36:00,3923.14,3923.89,3923.14,3923.89
01/12/2011,15:37:00,3923.80,3924.45,3923.80,3923.97
01/12/2011,15:38:00,3922.17,3922.17,3921.65,3922.10
01/12/2011,15:39:00,3922.21,3922.73,3922.09,3922.73
01/12/2011,15:40:00,3922.82,3923.65,3922.82,3923.46
01/12/2011,15:41:00,3923.29,3923.29,3921.18,3921.26
01/12/2011,15:42:00,3920.74,3921.85,3920.74,3921.62
01/12/2011,15:43:00,3921.47,3921.86,3921.36,3921.36
01/12/2011,15:44:00,3921.63,3921.87,3921.43,3921.43
01/12/2011,15:45:00,3922.12,3922.12,3921.26,3921.59
01/12/2011,15:46:00,3920.50,3921.48,3920.50,3921.48
01/12/2011,15:47:00,3921.66,3921.66,3919.91,3919.91
01/12/2011,15:48:00,3920.62,3921.00,3920.51,3921.00
01/12/2011,15:49:00,3921.54,3921.54,3920.64,3921.08
01/12/2011,15:50:00,3922.05,3922.45,3922.04,3922.45
01/12/2011,15:51:00,3922.20,3922.50,3921.84,3922.50
01/12/2011,15:52:00,3922.65,3922.65,3922.06,3922.29
01/12/2011,15:53:00,3922.41,3925.12,3922.41,3925.12
01/12/2011,15:54:00,3925.89,3926.08,3925.55,3925.62
01/12/2011,15:55:00,3926.09,3926.09,3925.48,3925.96
01/12/2011,15:56:00,3925.92,3926.38,3925.92,3926.26
01/12/2011,15:57:00,3926.31,3926.45,3925.28,3925.28
01/12/2011,15:58:00,3925.04,3925.14,3925.04,3925.04
01/12/2011,15:59:00,3924.98,3925.11,3924.61,3925.11
01/12/2011,16:00:00,3925.88,3926.50,3925.88,3926.50
01/12/2011,16:01:00,3926.37,3926.48,3924.70,3924.70
01/12/2011,16:02:00,3925.46,3926.76,3925.23,3926.76
01/12/2011,16:03:00,3927.35,3927.52,3927.21,3927.52
01/12/2011,16:04:00,3927.60,3927.60,3926.61,3926.61
01/12/2011,16:05:00,3925.83,3926.83,3925.64,3926.83
01/12/2011,16:06:00,3925.63,3925.63,3925.36,3925.54
01/12/2011,16:07:00,3925.51,3925.51,3924.93,3924.95
01/12/2011,16:08:00,3925.10,3925.88,3925.10,3925.82
01/12/2011,16:09:00,3925.45,3926.08,3925.45,3925.78
01/12/2011,16:10:00,3925.94,3925.94,3924.99,3925.77
01/12/2011,16:11:00,3925.64,3926.01,3925.50,3926.01
01/12/2011,16:12:00,3925.78,3925.78,3924.43,3924.43
01/12/2011,16:13:00,3924.67,3925.10,3924.67,3925.10
01/12/2011,16:14:00,3924.57,3924.75,3924.57,3924.69
01/12/2011,16:15:00,3924.83,3925.52,3924.83,3925.52
01/12/2011,16:16:00,3925.58,3926.66,3925.58,3925.72
01/12/2011,16:17:00,3925.28,3928.53,3925.28,3928.53
01/12/2011,16:18:00,3928.65,3928.68,3928.50,3928.50
01/12/2011,16:19:00,3928.06,3928.06,3927.51,3927.70
01/12/2011,16:20:00,3927.84,3928.05,3927.62,3927.89
01/12/2011,16:21:00,3927.93,3928.39,3927.93,3928.39
01/12/2011,16:22:00,3928.61,3928.78,3928.15,3928.78
01/12/2011,16:23:00,3929.55,3932.09,3929.55,3932.09
01/12/2011,16:24:00,3930.96,3930.96,3929.59,3929.59
01/12/2011,16:25:00,3929.42,3931.44,3929.42,3930.30
01/12/2011,16:26:00,3930.18,3930.18,3929.65,3929.84
01/12/2011,16:27:00,3929.18,3931.00,3929.18,3931.00
01/12/2011,16:28:00,3931.53,3932.14,3931.43,3932.14
01/12/2011,16:29:00,3930.09,3930.09,3929.32,3929.32
01/12/2011,16:30:00,3929.73,3929.73,3929.01,3929.23
01/12/2011,16:31:00,3928.65,3929.12,3928.65,3929.12
01/12/2011,16:32:00,3928.45,3928.56,3927.43,3927.43
01/12/2011,16:33:00,3927.00,3927.84,3927.00,3927.59
01/12/2011,16:34:00,3927.60,3927.63,3926.94,3926.94
01/12/2011,16:35:00,3926.76,3928.02,3926.76,3927.76
01/12/2011,16:36:00,3927.66,3928.06,3927.32,3927.32
01/12/2011,16:37:00,3926.84,3926.93,3926.61,3926.61
01/12/2011,16:38:00,3926.66,3927.28,3926.36,3927.28
01/12/2011,16:39:00,3927.26,3927.78,3927.01,3927.78
01/12/2011,16:40:00,3927.89,3927.89,3927.02,3927.02
01/12/2011,16:41:00,3926.50,3926.63,3926.49,3926.49
01/12/2011,16:42:00,3926.69,3927.12,3926.25,3927.12
01/12/2011,16:43:00,3928.34,3928.35,3928.16,3928.16
01/12/2011,16:44:00,3928.18,3928.36,3928.10,3928.33
01/12/2011,16:45:00,3928.20,3928.27,3928.08,3928.08
01/12/2011,16:46:00,3928.35,3929.50,3928.35,3929.50
01/12/2011,16:47:00,3930.10,3931.31,3930.10,3931.31
01/12/2011,16:48:00,3931.61,3932.73,3931.55,3932.73
01/12/2011,16:49:00,3931.63,3931.93,3931.63,3931.81
01/12/2011,16:50:00,3931.21,3931.21,3930.76,3930.76
01/12/2011,16:51:00,3930.33,3930.33,3929.96,3930.32
01/12/2011,16:52:00,3929.68,3929.74,3929.34,3929.74
01/12/2011,16:53:00,3930.18,3931.15,3930.18,3931.15
01/12/2011,16:54:00,3931.29,3932.49,3931.29,3932.27
01/12/2011,16:55:00,3932.13,3932.13,3931.77,3931.77
01/12/2011,16:56:00,3932.63,3933.13,3932.57,3933.13
01/12/2011,16:57:00,3933.42,3933.64,3933.22,3933.22
01/12/2011,16:58:00,3933.52,3935.74,3933.52,3935.74
01/12/2011,16:59:00,3935.07,3936.98,3934.68,3936.98
01/12/2011,17:00:00,3937.47,3937.47,3936.71,3936.74
01/12/2011,17:01:00,3936.96,3937.48,3936.75,3937.48
01/12/2011,17:02:00,3937.59,3937.59,3936.77,3937.58
01/12/2011,17:03:00,3938.47,3938.78,3938.18,3938.18
01/12/2011,17:04:00,3937.45,3937.53,3937.05,3937.05
01/12/2011,17:05:00,3936.99,3937.19,3936.99,3937.14
01/12/2011,17:06:00,3937.51,3939.42,3937.51,3939.42
01/12/2011,17:07:00,3939.91,3942.37,3939.91,3942.37
01/12/2011,17:08:00,3943.19,3944.11,3943.04,3944.11
01/12/2011,17:09:00,3944.42,3944.58,3943.28,3944.07
01/12/2011,17:10:00,3944.56,3944.59,3944.31,3944.31
01/12/2011,17:11:00,3944.12,3946.12,3944.12,3946.12
01/12/2011,17:12:00,3945.71,3945.71,3943.09,3943.09
01/12/2011,17:13:00,3942.68,3942.68,3942.14,3942.42
01/12/2011,17:14:00,3942.01,3942.27,3942.01,3942.06
01/12/2011,17:15:00,3941.83,3942.53,3941.74,3942.53
01/12/2011,17:16:00,3942.68,3942.84,3942.68,3942.84
01/12/2011,17:17:00,3942.97,3943.59,3942.94,3943.59
01/12/2011,17:18:00,3943.38,3943.88,3943.38,3943.38
01/12/2011,17:19:00,3943.46,3943.93,3943.46,3943.69
01/12/2011,17:20:00,3944.28,3944.28,3942.79,3942.79
01/12/2011,17:21:00,3942.03,3942.03,3941.22,3941.46
01/12/2011,17:22:00,3941.68,3941.68,3940.22,3940.22
01/12/2011,17:23:00,3940.52,3942.20,3940.52,3941.73
01/12/2011,17:24:00,3942.58,3943.04,3942.16,3943.04
01/12/2011,17:25:00,3942.77,3943.05,3942.77,3943.02
01/12/2011,17:26:00,3943.10,3943.10,3942.52,3942.52
01/12/2011,17:27:00,3941.62,3941.62,3940.81,3940.81
01/12/2011,17:28:00,3939.91,3940.74,3939.91,3940.74
01/12/2011,17:29:00,3940.90,3941.52,3940.71,3941.52
01/12/2011,17:30:00,3941.00,3941.22,3940.83,3941.22
01/13/2011,09:01:00,3951.28,3951.28,3949.35,3949.35
01/13/2011,09:02:00,3949.83,3951.26,3949.83,3951.26
01/13/2011,09:03:00,3953.05,3956.55,3953.05,3956.55
01/13/2011,09:04:00,3957.56,3958.65,3957.12,3957.46
01/13/2011,09:05:00,3956.02,3957.55,3956.02,3957.55
01/13/2011,09:06:00,3958.55,3958.55,3955.55,3955.77
01/13/2011,09:07:00,3954.06,3955.27,3954.06,3955.27
01/13/2011,09:08:00,3953.77,3958.50,3953.77,3958.50
01/13/2011,09:09:00,3957.83,3960.63,3957.83,3960.63
01/13/2011,09:10:00,3958.22,3958.87,3957.94,3958.87
01/13/2011,09:11:00,3958.35,3958.35,3954.73,3954.73
01/13/2011,09:12:00,3955.31,3956.66,3954.77,3954.77
01/13/2011,09:13:00,3955.92,3955.92,3954.99,3954.99
01/13/2011,09:14:00,3954.45,3954.45,3951.03,3951.92
01/13/2011,09:15:00,3952.08,3954.19,3952.08,3954.19
01/13/2011,09:16:00,3954.60,3955.46,3954.31,3954.31
01/13/2011,09:17:00,3954.39,3954.49,3952.17,3953.27
01/13/2011,09:18:00,3953.00,3953.00,3952.53,3952.53
01/13/2011,09:19:00,3952.03,3952.03,3949.47,3949.47
01/13/2011,09:20:00,3948.52,3950.24,3948.52,3949.35
01/13/2011,09:21:00,3947.99,3947.99,3947.45,3947.94
01/13/2011,09:22:00,3948.27,3948.27,3946.96,3947.78
01/13/2011,09:23:00,3947.21,3947.72,3946.30,3946.30
01/13/2011,09:24:00,3943.98,3946.77,3943.98,3946.77
01/13/2011,09:25:00,3947.68,3949.35,3947.39,3949.35
01/13/2011,09:26:00,3949.07,3951.42,3949.07,3950.82
01/13/2011,09:27:00,3950.72,3952.21,3950.72,3952.21
01/13/2011,09:28:00,3952.09,3952.97,3952.09,3952.97
01/13/2011,09:29:00,3953.37,3953.37,3950.53,3951.20
01/13/2011,09:30:00,3952.10,3954.62,3952.10,3954.12
01/13/2011,09:31:00,3953.97,3953.97,3951.83,3951.83
01/13/2011,09:32:00,3951.89,3953.07,3951.89,3952.20
01/13/2011,09:33:00,3951.16,3951.16,3949.62,3949.62
01/13/2011,09:34:00,3950.22,3950.22,3947.51,3947.51
01/13/2011,09:35:00,3947.66,3947.66,3947.00,3947.02
01/13/2011,09:36:00,3947.00,3947.10,3946.65,3946.65
