<TICKER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOLUME>

JPASSOCIAT,20120503,09:08:00,73.1,73.1,73.1,73.1,18099
JPASSOCIAT,20120503,09:16:00,73.2,73.2,72.5,73,130694
JPASSOCIAT,20120503,09:17:00,72.95,73,72.6,72.75,94201
JPASSOCIAT,20120503,09:18:00,72.75,72.85,72.7,72.75,38707
JPASSOCIAT,20120503,09:19:00,72.8,72.8,72.15,72.2,125036
JPASSOCIAT,20120503,09:20:00,72.3,72.4,72.3,72.35,71827
JPASSOCIAT,20120503,09:21:00,72.45,72.8,72.4,72.7,80558
JPASSOCIAT,20120503,09:22:00,72.65,72.75,72.55,72.65,55477
JPASSOCIAT,20120503,09:23:00,72.7,72.75,72.5,72.6,33321
JPASSOCIAT,20120503,09:24:00,72.55,72.7,72.55,72.6,35849
JPASSOCIAT,20120503,09:25:00,72.5,72.5,72.35,72.4,53536
JPASSOCIAT,20120503,09:26:00,72.5,72.55,72.35,72.55,45700
JPASSOCIAT,20120503,09:27:00,72.6,72.7,72.45,72.7,52311
JPASSOCIAT,20120503,09:28:00,72.7,72.75,72.65,72.65,29405
JPASSOCIAT,20120503,09:29:00,72.75,72.8,72.7,72.8,30599
JPASSOCIAT,20120503,09:30:00,72.8,72.8,72.6,72.7,14705
JPASSOCIAT,20120503,09:31:00,72.7,72.7,72.6,72.65,7690
JPASSOCIAT,20120503,09:32:00,72.6,72.8,72.6,72.75,14721
JPASSOCIAT,20120503,09:33:00,72.75,72.8,72.65,72.75,33980
JPASSOCIAT,20120503,09:34:00,72.75,72.8,72.65,72.65,30308
JPASSOCIAT,20120503,09:35:00,72.65,72.8,72.6,72.8,32688
JPASSOCIAT,20120503,09:36:00,72.8,73,72.7,73,54032
JPASSOCIAT,20120503,09:37:00,72.95,72.95,72.8,72.8,29717
JPASSOCIAT,20120503,09:38:00,72.85,72.85,72.75,72.8,17016
JPASSOCIAT,20120503,09:39:00,72.85,72.85,72.75,72.8,17135
JPASSOCIAT,20120503,09:40:00,72.75,72.85,72.7,72.7,32009
JPASSOCIAT,20120503,09:41:00,72.65,72.65,72.55,72.6,29411
JPASSOCIAT,20120503,09:42:00,72.6,72.6,72.5,72.5,31762
JPASSOCIAT,20120503,09:43:00,72.5,72.65,72.5,72.65,17853
JPASSOCIAT,20120503,09:44:00,72.6,72.7,72.6,72.65,14670
JPASSOCIAT,20120503,09:45:00,72.6,72.8,72.6,72.8,23046
JPASSOCIAT,20120503,09:46:00,72.7,72.75,72.65,72.7,12854
JPASSOCIAT,20120503,09:47:00,72.7,72.75,72.65,72.65,18452
JPASSOCIAT,20120503,09:48:00,72.65,72.75,72.6,72.7,8230
JPASSOCIAT,20120503,09:49:00,72.75,72.8,72.7,72.8,9024
JPASSOCIAT,20120503,09:50:00,72.8,72.85,72.7,72.75,9572
JPASSOCIAT,20120503,09:51:00,72.8,72.8,72.7,72.75,13080
JPASSOCIAT,20120503,09:52:00,72.75,72.8,72.7,72.75,13310
JPASSOCIAT,20120503,09:53:00,72.8,72.8,72.7,72.75,8973
JPASSOCIAT,20120503,09:54:00,72.8,72.8,72.6,72.65,57147
JPASSOCIAT,20120503,09:55:00,72.75,72.75,72.6,72.6,27972
JPASSOCIAT,20120503,09:56:00,72.6,72.65,72.5,72.5,34106
JPASSOCIAT,20120503,09:57:00,72.55,72.6,72.5,72.55,42865
JPASSOCIAT,20120503,09:58:00,72.55,72.75,72.55,72.65,30900
JPASSOCIAT,20120503,09:59:00,72.65,72.7,72.6,72.65,6303
JPASSOCIAT,20120503,10:00:00,72.7,72.7,72.65,72.65,10301
JPASSOCIAT,20120503,10:01:00,72.7,72.7,72.65,72.65,5569
JPASSOCIAT,20120503,10:02:00,72.7,72.7,72.6,72.65,10496
JPASSOCIAT,20120503,10:03:00,72.7,72.7,72.6,72.65,5509
JPASSOCIAT,20120503,10:04:00,72.7,72.75,72.65,72.75,15516
JPASSOCIAT,20120503,10:05:00,72.75,72.75,72.6,72.7,16347
JPASSOCIAT,20120503,10:06:00,72.7,72.7,72.65,72.7,8475
JPASSOCIAT,20120503,10:07:00,72.75,72.75,72.6,72.65,14954
JPASSOCIAT,20120503,10:08:00,72.65,72.7,72.55,72.6,19594
JPASSOCIAT,20120503,10:09:00,72.6,72.7,72.5,72.6,23742
JPASSOCIAT,20120503,10:10:00,72.6,72.6,72.5,72.6,22233
JPASSOCIAT,20120503,10:11:00,72.6,72.6,72.4,72.6,25285
JPASSOCIAT,20120503,10:12:00,72.6,72.6,72.45,72.6,6850
JPASSOCIAT,20120503,10:13:00,72.55,72.65,72.55,72.6,20889

JPASSOCIAT,20120503,10:14:00,72.6,72.65,72.6,72.65,13172
JPASSOCIAT,20120503,10:15:00,72.65,72.65,72.55,72.55,9945
JPASSOCIAT,20120503,10:16:00,72.55,72.6,72.45,72.45,15480
JPASSOCIAT,20120503,10:17:00,72.5,72.5,72.4,72.4,21875
JPASSOCIAT,20120503,10:18:00,72.45,72.55,72.4,72.5,13702
JPASSOCIAT,20120503,10:19:00,72.45,72.5,72.4,72.45,26347
JPASSOCIAT,20120503,10:20:00,72.5,72.6,72.45,72.6,9626
JPASSOCIAT,20120503,10:21:00,72.55,72.65,72.55,72.6,5654
JPASSOCIAT,20120503,10:22:00,72.55,72.65,72.55,72.6,10916
JPASSOCIAT,20120503,10:23:00,72.55,72.65,72.55,72.6,6285
JPASSOCIAT,20120503,10:24:00,72.6,72.65,72.6,72.6,18479
JPASSOCIAT,20120503,10:25:00,72.6,72.65,72.55,72.55,8998
JPASSOCIAT,20120503,10:26:00,72.6,72.65,72.55,72.6,12527
JPASSOCIAT,20120503,10:27:00,72.55,72.6,72.55,72.55,3880
JPASSOCIAT,20120503,10:28:00,72.5,72.5,72.4,72.4,33944
JPASSOCIAT,20120503,10:29:00,72.45,72.5,72.45,72.45,16828
JPASSOCIAT,20120503,10:30:00,72.45,72.55,72.35,72.35,41494
JPASSOCIAT,20120503,10:31:00,72.4,72.6,72.35,72.5,35953
JPASSOCIAT,20120503,10:32:00,72.55,72.6,72.45,72.5,25917
JPASSOCIAT,20120503,10:33:00,72.5,72.55,72.4,72.5,16601
JPASSOCIAT,20120503,10:34:00,72.55,72.55,72.4,72.5,12536
JPASSOCIAT,20120503,10:35:00,72.45,72.5,72.4,72.4,11894
JPASSOCIAT,20120503,10:36:00,72.4,72.5,72.35,72.35,13744
JPASSOCIAT,20120503,10:37:00,72.35,72.4,72.1,72.35,135961
JPASSOCIAT,20120503,10:38:00,72.25,72.35,72.25,72.3,18795
JPASSOCIAT,20120503,10:39:00,72.3,72.35,72.25,72.3,21558
JPASSOCIAT,20120503,10:40:00,72.25,72.3,72.2,72.3,24177
JPASSOCIAT,20120503,10:41:00,72.3,72.3,72,72.15,120332
JPASSOCIAT,20120503,10:42:00,72.2,72.35,72.15,72.3,33879
JPASSOCIAT,20120503,10:43:00,72.25,72.25,72.1,72.15,16738
JPASSOCIAT,20120503,10:44:00,72.15,72.2,72.1,72.1,20533
JPASSOCIAT,20120503,10:45:00,72.15,72.15,72.1,72.15,49959
JPASSOCIAT,20120503,10:46:00,72.15,72.2,72.1,72.2,57780
JPASSOCIAT,20120503,10:47:00,72.15,72.3,72.15,72.25,29828
JPASSOCIAT,20120503,10:48:00,72.25,72.35,72.25,72.3,12848
JPASSOCIAT,20120503,10:49:00,72.3,72.3,72.25,72.3,9209
JPASSOCIAT,20120503,10:50:00,72.3,72.35,72.25,72.3,26794
JPASSOCIAT,20120503,10:51:00,72.25,72.3,72.25,72.3,18602
JPASSOCIAT,20120503,10:52:00,72.3,72.35,72.25,72.35,10793
JPASSOCIAT,20120503,10:53:00,72.35,72.4,72.25,72.3,49912
JPASSOCIAT,20120503,10:54:00,72.25,72.35,72.25,72.3,4905
JPASSOCIAT,20120503,10:55:00,72.3,72.35,72.2,72.2,7315
JPASSOCIAT,20120503,10:56:00,72.2,72.3,72.2,72.25,10846
JPASSOCIAT,20120503,10:57:00,72.25,72.25,72.15,72.2,18794
JPASSOCIAT,20120503,10:58:00,72.2,72.25,72.1,72.1,10134
JPASSOCIAT,20120503,10:59:00,72.15,72.3,72.15,72.3,8468
JPASSOCIAT,20120503,11:00:00,72.25,72.45,72.25,72.4,16739
JPASSOCIAT,20120503,11:01:00,72.4,72.4,72.25,72.3,21166
JPASSOCIAT,20120503,11:02:00,72.3,72.4,72.25,72.3,13687
JPASSOCIAT,20120503,11:03:00,72.35,72.4,72.3,72.4,5583
JPASSOCIAT,20120503,11:04:00,72.4,72.45,72.35,72.45,12880
JPASSOCIAT,20120503,11:05:00,72.45,72.45,72.3,72.4,11280
JPASSOCIAT,20120503,11:06:00,72.35,72.45,72.35,72.4,8717
JPASSOCIAT,20120503,11:07:00,72.4,72.45,72.4,72.4,7285
JPASSOCIAT,20120503,11:08:00,72.45,72.5,72.4,72.45,6629
JPASSOCIAT,20120503,11:09:00,72.45,72.5,72.4,72.45,4030
JPASSOCIAT,20120503,11:10:00,72.4,72.45,72.4,72.45,5251
JPASSOCIAT,20120503,11:11:00,72.4,72.5,72.4,72.45,4319
JPASSOCIAT,20120503,11:12:00,72.45,72.5,72.4,72.45,3819
JPASSOCIAT,20120503,11:13:00,72.4,72.45,72.4,72.45,4675

JPASSOCIAT,20120503,11:14:00,72.45,72.45,72.4,72.4,9969
JPASSOCIAT,20120503,11:15:00,72.35,72.35,72.3,72.35,11488
JPASSOCIAT,20120503,11:16:00,72.35,72.35,72.3,72.3,10725
JPASSOCIAT,20120503,11:17:00,72.3,72.3,72.25,72.25,7134
JPASSOCIAT,20120503,11:18:00,72.25,72.3,72.25,72.3,2122
JPASSOCIAT,20120503,11:19:00,72.25,72.3,72.2,72.2,21238
JPASSOCIAT,20120503,11:20:00,72.25,72.3,72.25,72.25,4633
JPASSOCIAT,20120503,11:21:00,72.3,72.35,72.25,72.3,5344
JPASSOCIAT,20120503,11:22:00,72.3,72.35,72.25,72.35,11691
JPASSOCIAT,20120503,11:23:00,72.4,72.45,72.3,72.35,10270
JPASSOCIAT,20120503,11:24:00,72.4,72.4,72.35,72.35,10281
JPASSOCIAT,20120503,11:25:00,72.4,72.45,72.3,72.4,23201
JPASSOCIAT,20120503,11:26:00,72.4,72.4,72.35,72.4,7613
JPASSOCIAT,20120503,11:27:00,72.35,72.4,72.3,72.3,12131
JPASSOCIAT,20120503,11:28:00,72.35,72.4,72.3,72.35,10870
JPASSOCIAT,20120503,11:29:00,72.35,72.4,72.25,72.3,10185
JPASSOCIAT,20120503,11:30:00,72.3,72.35,72.25,72.3,25548
JPASSOCIAT,20120503,11:31:00,72.3,72.3,72.25,72.25,12078
JPASSOCIAT,20120503,11:32:00,72.2,72.3,72.2,72.25,5013
JPASSOCIAT,20120503,11:33:00,72.25,72.3,72.25,72.3,5598
JPASSOCIAT,20120503,11:34:00,72.3,72.35,72.3,72.35,4763
JPASSOCIAT,20120503,11:35:00,72.35,72.5,72.35,72.4,51652
JPASSOCIAT,20120503,11:36:00,72.4,72.4,72.35,72.35,10263
JPASSOCIAT,20120503,11:37:00,72.3,72.35,72.3,72.3,4996
JPASSOCIAT,20120503,11:38:00,72.3,72.4,72.3,72.35,8891
JPASSOCIAT,20120503,11:39:00,72.35,72.4,72.3,72.35,6238
JPASSOCIAT,20120503,11:40:00,72.35,72.4,72.35,72.4,9132
JPASSOCIAT,20120503,11:41:00,72.4,72.5,72.4,72.45,15713
JPASSOCIAT,20120503,11:42:00,72.45,72.5,72.35,72.35,16515
JPASSOCIAT,20120503,11:43:00,72.4,72.4,72.3,72.3,5781
JPASSOCIAT,20120503,11:44:00,72.3,72.35,72.3,72.35,10665
JPASSOCIAT,20120503,11:45:00,72.35,72.35,72.3,72.3,9333
JPASSOCIAT,20120503,11:46:00,72.35,72.35,72.3,72.3,11165
JPASSOCIAT,20120503,11:47:00,72.3,72.3,72.2,72.25,15817
JPASSOCIAT,20120503,11:48:00,72.25,72.3,72.2,72.25,11242
JPASSOCIAT,20120503,11:49:00,72.2,72.3,72.2,72.25,5662
JPASSOCIAT,20120503,11:50:00,72.2,72.25,72.2,72.25,7229
JPASSOCIAT,20120503,11:51:00,72.25,72.25,72.2,72.25,8406
JPASSOCIAT,20120503,11:52:00,72.25,72.3,72.25,72.25,5438
JPASSOCIAT,20120503,11:53:00,72.25,72.3,72.2,72.2,15221
JPASSOCIAT,20120503,11:54:00,72.3,72.3,72.2,72.25,14429
JPASSOCIAT,20120503,11:55:00,72.25,72.3,72.15,72.2,21218
JPASSOCIAT,20120503,11:56:00,72.2,72.25,72.2,72.2,9875
JPASSOCIAT,20120503,11:57:00,72.2,72.3,72.2,72.2,10573
JPASSOCIAT,20120503,11:58:00,72.25,72.3,72.2,72.25,9989
JPASSOCIAT,20120503,11:59:00,72.2,72.3,72.2,72.3,15731
JPASSOCIAT,20120503,12:00:00,72.25,72.25,72.2,72.2,1249
JPASSOCIAT,20120503,12:01:00,72.25,72.25,72.2,72.2,3776
JPASSOCIAT,20120503,12:02:00,72.25,72.25,72.15,72.15,23314
JPASSOCIAT,20120503,12:03:00,72.15,72.15,72.1,72.1,32678
JPASSOCIAT,20120503,12:04:00,72.1,72.15,72.1,72.1,10202
JPASSOCIAT,20120503,12:05:00,72.15,72.25,72.15,72.25,19355
JPASSOCIAT,20120503,12:06:00,72.2,72.3,72.2,72.3,14356
JPASSOCIAT,20120503,12:07:00,72.3,72.3,72.25,72.25,8814
JPASSOCIAT,20120503,12:08:00,72.25,72.3,72.2,72.3,6479
JPASSOCIAT,20120503,12:09:00,72.3,72.3,72.2,72.25,11269
JPASSOCIAT,20120503,12:10:00,72.25,72.25,72.2,72.25,3767
JPASSOCIAT,20120503,12:11:00,72.2,72.3,72.2,72.3,11662
JPASSOCIAT,20120503,12:12:00,72.25,72.3,72.25,72.25,12995
JPASSOCIAT,20120503,12:13:00,72.25,72.3,72.2,72.2,3210

JPASSOCIAT,20120503,12:14:00,72.2,72.25,72.2,72.2,9479
JPASSOCIAT,20120503,12:15:00,72.25,72.25,72.2,72.2,5100
JPASSOCIAT,20120503,12:16:00,72.25,72.25,72.2,72.25,2916
JPASSOCIAT,20120503,12:17:00,72.2,72.25,72.2,72.25,15182
JPASSOCIAT,20120503,12:18:00,72.2,72.25,72.15,72.2,17904
JPASSOCIAT,20120503,12:19:00,72.05,72.2,72,72,140922
JPASSOCIAT,20120503,12:20:00,71.9,72,71.8,71.8,106091
JPASSOCIAT,20120503,12:21:00,71.8,71.8,71.55,71.7,156109
JPASSOCIAT,20120503,12:22:00,71.7,71.8,71.7,71.8,15628
JPASSOCIAT,20120503,12:23:00,71.8,71.85,71.7,71.8,46991
JPASSOCIAT,20120503,12:24:00,71.8,71.9,71.75,71.8,68651
JPASSOCIAT,20120503,12:25:00,71.75,71.85,71.75,71.8,38812
JPASSOCIAT,20120503,12:26:00,71.8,71.8,71.6,71.65,28108
JPASSOCIAT,20120503,12:27:00,71.65,71.75,71.6,71.7,39131
JPASSOCIAT,20120503,12:28:00,71.7,71.75,71.6,71.65,42914
JPASSOCIAT,20120503,12:29:00,71.65,71.7,71.6,71.65,52258
JPASSOCIAT,20120503,12:30:00,71.65,71.7,71.65,71.7,16118
JPASSOCIAT,20120503,12:31:00,71.7,71.75,71.65,71.75,15380
JPASSOCIAT,20120503,12:32:00,71.75,72,71.75,71.9,91549
JPASSOCIAT,20120503,12:33:00,71.9,72.15,71.9,72.1,79279
JPASSOCIAT,20120503,12:34:00,72.2,72.2,72.05,72.1,32544
JPASSOCIAT,20120503,12:35:00,72.15,72.2,72.1,72.2,50659
JPASSOCIAT,20120503,12:36:00,72.15,72.25,72.1,72.25,62302
JPASSOCIAT,20120503,12:37:00,72.25,72.3,72.2,72.25,44611
JPASSOCIAT,20120503,12:38:00,72.25,72.3,72.2,72.3,63557
JPASSOCIAT,20120503,12:39:00,72.3,72.35,72.25,72.25,32391
JPASSOCIAT,20120503,12:40:00,72.3,72.3,72.2,72.25,30308
JPASSOCIAT,20120503,12:41:00,72.25,72.3,72.2,72.25,17675
JPASSOCIAT,20120503,12:42:00,72.2,72.3,72.2,72.25,19285
JPASSOCIAT,20120503,12:43:00,72.25,72.4,72.2,72.4,28494
JPASSOCIAT,20120503,12:44:00,72.35,72.35,72.3,72.3,14851
JPASSOCIAT,20120503,12:45:00,72.35,72.35,72.2,72.2,29117
JPASSOCIAT,20120503,12:46:00,72.2,72.25,72.1,72.25,14111
JPASSOCIAT,20120503,12:47:00,72.25,72.25,72.15,72.25,12031
JPASSOCIAT,20120503,12:48:00,72.25,72.25,72.1,72.1,12644
JPASSOCIAT,20120503,12:49:00,72.1,72.15,72.05,72.1,22305
JPASSOCIAT,20120503,12:50:00,72.15,72.2,72.05,72.2,22888
JPASSOCIAT,20120503,12:51:00,72.2,72.2,72.1,72.15,8722
JPASSOCIAT,20120503,12:52:00,72.15,72.3,72.15,72.25,22100
JPASSOCIAT,20120503,12:53:00,72.25,72.35,72.2,72.3,19345
JPASSOCIAT,20120503,12:54:00,72.3,72.4,72.25,72.35,27523
JPASSOCIAT,20120503,12:55:00,72.4,72.4,72.3,72.4,37827
JPASSOCIAT,20120503,12:56:00,72.4,72.4,72.3,72.4,16013
JPASSOCIAT,20120503,12:57:00,72.4,72.5,72.35,72.5,86319
JPASSOCIAT,20120503,12:58:00,72.5,72.5,72.4,72.4,50041
JPASSOCIAT,20120503,12:59:00,72.45,72.5,72.4,72.45,21022
JPASSOCIAT,20120503,13:00:00,72.45,72.5,72.4,72.5,12737
JPASSOCIAT,20120503,13:01:00,72.45,72.55,72.45,72.5,50538
JPASSOCIAT,20120503,13:02:00,72.55,72.55,72.45,72.45,22214
JPASSOCIAT,20120503,13:03:00,72.45,72.5,72.35,72.4,18127
JPASSOCIAT,20120503,13:04:00,72.4,72.4,72.3,72.3,7128
JPASSOCIAT,20120503,13:05:00,72.35,72.35,72.3,72.3,4736
JPASSOCIAT,20120503,13:06:00,72.35,72.35,72.25,72.25,18039
JPASSOCIAT,20120503,13:07:00,72.25,72.3,72.25,72.25,16385
JPASSOCIAT,20120503,13:08:00,72.25,72.3,72.2,72.25,7024
JPASSOCIAT,20120503,13:09:00,72.25,72.4,72.25,72.3,21611
JPASSOCIAT,20120503,13:10:00,72.3,72.35,72.2,72.25,17437
JPASSOCIAT,20120503,13:11:00,72.25,72.35,72.25,72.35,17325
JPASSOCIAT,20120503,13:12:00,72.3,72.4,72.3,72.35,12820
JPASSOCIAT,20120503,13:13:00,72.4,72.45,72.35,72.4,10033

JPASSOCIAT,20120503,13:14:00,72.35,72.5,72.35,72.45,32761
JPASSOCIAT,20120503,13:15:00,72.4,72.45,72.35,72.4,6612
JPASSOCIAT,20120503,13:16:00,72.35,72.45,72.3,72.35,26278
JPASSOCIAT,20120503,13:17:00,72.35,72.35,72.3,72.3,10611
JPASSOCIAT,20120503,13:18:00,72.3,72.35,72.3,72.3,4786
JPASSOCIAT,20120503,13:19:00,72.3,72.3,72.2,72.25,10196
JPASSOCIAT,20120503,13:20:00,72.25,72.25,72.2,72.2,6433
JPASSOCIAT,20120503,13:21:00,72.25,72.3,72.25,72.3,6220
JPASSOCIAT,20120503,13:22:00,72.25,72.3,72.2,72.25,5047
JPASSOCIAT,20120503,13:23:00,72.25,72.3,72.2,72.3,12547
JPASSOCIAT,20120503,13:24:00,72.25,72.3,72.25,72.3,4950
JPASSOCIAT,20120503,13:25:00,72.3,72.35,72.25,72.3,12872
JPASSOCIAT,20120503,13:26:00,72.3,72.35,72.25,72.3,2106
JPASSOCIAT,20120503,13:27:00,72.35,72.4,72.25,72.35,19970
JPASSOCIAT,20120503,13:28:00,72.4,72.4,72.3,72.35,36482
JPASSOCIAT,20120503,13:29:00,72.3,72.35,72.25,72.3,16404
JPASSOCIAT,20120503,13:30:00,72.3,72.3,72.25,72.25,12158
JPASSOCIAT,20120503,13:31:00,72.25,72.4,72.25,72.4,9767
JPASSOCIAT,20120503,13:32:00,72.35,72.45,72.35,72.45,6993
JPASSOCIAT,20120503,13:33:00,72.4,72.45,72.35,72.4,6133
JPASSOCIAT,20120503,13:34:00,72.4,72.45,72.3,72.3,13535
JPASSOCIAT,20120503,13:35:00,72.3,72.35,72.25,72.3,2944
JPASSOCIAT,20120503,13:36:00,72.35,72.35,72.3,72.35,11779
JPASSOCIAT,20120503,13:37:00,72.3,72.35,72.3,72.35,4988
JPASSOCIAT,20120503,13:38:00,72.35,72.4,72.3,72.4,13428
JPASSOCIAT,20120503,13:39:00,72.35,72.4,72.3,72.4,4463
JPASSOCIAT,20120503,13:40:00,72.35,72.4,72.35,72.4,16171
JPASSOCIAT,20120503,13:41:00,72.35,73.05,72.35,73,341624
JPASSOCIAT,20120503,13:42:00,73,73.4,73,73.15,223792
JPASSOCIAT,20120503,13:43:00,73.15,73.2,73,73.1,84139
JPASSOCIAT,20120503,13:44:00,73.1,73.1,73,73,52419
JPASSOCIAT,20120503,13:45:00,73,73.2,72.95,73.15,87473
JPASSOCIAT,20120503,13:46:00,73.15,73.2,73.05,73.1,61607
JPASSOCIAT,20120503,13:47:00,73.1,73.15,73.1,73.15,21590
JPASSOCIAT,20120503,13:48:00,73.1,73.15,73,73.1,46778
JPASSOCIAT,20120503,13:49:00,73.1,73.1,72.9,73,49401
JPASSOCIAT,20120503,13:50:00,73,73.15,73,73.15,52972
JPASSOCIAT,20120503,13:51:00,73.2,73.2,73.1,73.1,45047
JPASSOCIAT,20120503,13:52:00,73.1,73.3,73.1,73.3,56134
JPASSOCIAT,20120503,13:53:00,73.2,73.2,72.95,73.05,97432
JPASSOCIAT,20120503,13:54:00,73,73.15,72.95,73,81067
JPASSOCIAT,20120503,13:55:00,73,73.05,72.9,72.9,103928
JPASSOCIAT,20120503,13:56:00,72.9,72.9,72.75,72.9,67036
JPASSOCIAT,20120503,13:57:00,72.85,72.9,72.7,72.8,120436
JPASSOCIAT,20120503,13:58:00,72.8,72.85,72.75,72.8,16645
JPASSOCIAT,20120503,13:59:00,72.8,72.95,72.75,72.85,58911
JPASSOCIAT,20120503,14:00:00,72.85,73.05,72.85,73,27886
JPASSOCIAT,20120503,14:01:00,72.95,73,72.75,72.9,142111
JPASSOCIAT,20120503,14:02:00,72.85,73,72.85,72.95,19021
JPASSOCIAT,20120503,14:03:00,73,73,72.95,73,15000
JPASSOCIAT,20120503,14:04:00,73,73,72.9,73,10526
JPASSOCIAT,20120503,14:05:00,72.95,73,72.9,73,22574
JPASSOCIAT,20120503,14:06:00,72.95,73,72.8,72.8,27073
JPASSOCIAT,20120503,14:07:00,72.85,72.95,72.8,72.95,39605
JPASSOCIAT,20120503,14:08:00,72.9,72.95,72.8,72.9,16464
JPASSOCIAT,20120503,14:09:00,72.85,73,72.85,72.95,9689
JPASSOCIAT,20120503,14:10:00,72.95,72.95,72.85,72.95,21976
JPASSOCIAT,20120503,14:11:00,72.95,72.95,72.85,72.95,16354
JPASSOCIAT,20120503,14:12:00,72.95,73,72.9,72.9,24772
JPASSOCIAT,20120503,14:13:00,72.95,73.1,72.9,73,45223

JPASSOCIAT,20120503,14:14:00,73,73.05,73,73,7195
JPASSOCIAT,20120503,14:15:00,73.05,73.35,73,73.25,89840
JPASSOCIAT,20120503,14:16:00,73.2,73.3,73.15,73.2,14776
JPASSOCIAT,20120503,14:17:00,73.15,73.2,72.95,73.05,104473
JPASSOCIAT,20120503,14:18:00,73.05,73.1,72.95,73.1,52937
JPASSOCIAT,20120503,14:19:00,73.05,73.1,73,73.05,13072
JPASSOCIAT,20120503,14:20:00,73.05,73.2,73,73.15,26509
JPASSOCIAT,20120503,14:21:00,73.15,73.15,73,73,22073
JPASSOCIAT,20120503,14:22:00,73.05,73.1,73.05,73.05,4311
JPASSOCIAT,20120503,14:23:00,73.05,73.05,72.8,72.8,60744
JPASSOCIAT,20120503,14:24:00,72.8,72.9,72.65,72.8,90360
JPASSOCIAT,20120503,14:25:00,72.7,72.95,72.7,72.75,57377
JPASSOCIAT,20120503,14:26:00,72.75,72.8,72.7,72.8,34465
JPASSOCIAT,20120503,14:27:00,72.8,72.85,72.65,72.7,40479
JPASSOCIAT,20120503,14:28:00,72.7,72.8,72.7,72.7,40309
JPASSOCIAT,20120503,14:29:00,72.75,72.8,72.75,72.75,15071
JPASSOCIAT,20120503,14:30:00,72.7,72.75,72.65,72.75,51239
JPASSOCIAT,20120503,14:31:00,72.75,72.8,72.6,72.8,36328
JPASSOCIAT,20120503,14:32:00,72.75,72.85,72.7,72.75,27541
JPASSOCIAT,20120503,14:33:00,72.7,72.8,72.6,72.8,54543
JPASSOCIAT,20120503,14:34:00,72.8,72.95,72.75,72.9,36995
JPASSOCIAT,20120503,14:35:00,72.8,72.9,72.8,72.85,13962
JPASSOCIAT,20120503,14:36:00,72.85,72.9,72.8,72.85,27356
JPASSOCIAT,20120503,14:37:00,72.85,72.85,72.75,72.8,14192
JPASSOCIAT,20120503,14:38:00,72.85,72.9,72.8,72.9,27714
JPASSOCIAT,20120503,14:39:00,72.85,73.2,72.85,73.15,91747
JPASSOCIAT,20120503,14:40:00,73.15,73.2,73.05,73.15,43493
JPASSOCIAT,20120503,14:41:00,73.15,73.3,73.1,73.1,55344
JPASSOCIAT,20120503,14:42:00,73.2,73.2,73.05,73.1,36399
JPASSOCIAT,20120503,14:43:00,73.1,73.2,73.05,73.1,24852
JPASSOCIAT,20120503,14:44:00,73.1,73.15,73.05,73.05,21384
JPASSOCIAT,20120503,14:45:00,73.05,73.1,72.9,72.95,32297
JPASSOCIAT,20120503,14:46:00,73,73,72.9,73,27313
JPASSOCIAT,20120503,14:47:00,73.05,73.15,72.95,73,29975
JPASSOCIAT,20120503,14:48:00,73,73.1,73,73.1,65391
JPASSOCIAT,20120503,14:49:00,73.1,73.1,73,73.1,37081
JPASSOCIAT,20120503,14:50:00,73,73.1,73,73,13321
JPASSOCIAT,20120503,14:51:00,73,73.1,72.95,73,20449
JPASSOCIAT,20120503,14:52:00,73,73.05,72.95,73.05,32848
JPASSOCIAT,20120503,14:53:00,73,73.1,73,73.1,18944
JPASSOCIAT,20120503,14:54:00,73,73.25,73,73.2,66306
JPASSOCIAT,20120503,14:55:00,73.2,73.25,73.15,73.2,46515
JPASSOCIAT,20120503,14:56:00,73.2,73.3,73.15,73.25,31282
JPASSOCIAT,20120503,14:57:00,73.25,73.25,73.15,73.2,51159
JPASSOCIAT,20120503,14:58:00,73.15,73.25,73.15,73.25,21305
JPASSOCIAT,20120503,14:59:00,73.25,73.25,73,73.05,35285
JPASSOCIAT,20120503,15:00:00,73.05,73.15,73,73.15,38274
JPASSOCIAT,20120503,15:01:00,73.1,73.15,73.05,73.15,14224
JPASSOCIAT,20120503,15:02:00,73.15,73.2,73.1,73.1,22576
JPASSOCIAT,20120503,15:03:00,73.1,73.15,73,73.05,24062
JPASSOCIAT,20120503,15:04:00,73.05,73.1,73,73.05,12559
JPASSOCIAT,20120503,15:05:00,73.1,73.1,73,73.1,43860
JPASSOCIAT,20120503,15:06:00,73.05,73.1,72.9,73.1,40995
JPASSOCIAT,20120503,15:07:00,73.05,73.1,72.95,73,35030
JPASSOCIAT,20120503,15:08:00,73,73.05,73,73.05,27264
JPASSOCIAT,20120503,15:09:00,73,73.05,73,73,29375
JPASSOCIAT,20120503,15:10:00,73,73,73,73,276
JPASSOCIAT,20120503,15:11:00,73,73,72.9,72.95,24865
JPASSOCIAT,20120503,15:12:00,72.95,73.1,72.9,73.05,50499
JPASSOCIAT,20120503,15:13:00,73.05,73.2,73.05,73.15,70998

JPASSOCIAT,20120503,15:14:00,73.15,73.15,73.05,73.15,47990
JPASSOCIAT,20120503,15:15:00,73.05,73.15,73,73.05,31938
JPASSOCIAT,20120503,15:16:00,73.05,73.1,72.95,72.95,38054
JPASSOCIAT,20120503,15:17:00,72.9,73.2,72.75,73.1,278775
JPASSOCIAT,20120503,15:18:00,73.1,73.15,73,73.1,97544
JPASSOCIAT,20120503,15:19:00,73.15,73.3,73.15,73.2,62008
JPASSOCIAT,20120503,15:20:00,73.2,73.25,73.15,73.25,33333
JPASSOCIAT,20120503,15:21:00,73.2,73.2,73.05,73.15,36580
JPASSOCIAT,20120503,15:22:00,73.15,73.25,73.1,73.2,33264
JPASSOCIAT,20120503,15:23:00,73.15,73.2,73.1,73.15,31998
JPASSOCIAT,20120503,15:24:00,73.15,73.2,73.1,73.2,43790
JPASSOCIAT,20120503,15:25:00,73.2,73.25,73.15,73.2,27643
JPASSOCIAT,20120503,15:26:00,73.15,73.2,73.15,73.2,36506
JPASSOCIAT,20120503,15:27:00,73.2,73.2,73.1,73.15,53282
JPASSOCIAT,20120503,15:28:00,73.2,73.25,73.1,73.1,62054
JPASSOCIAT,20120503,15:29:00,73.15,73.2,73.1,73.2,53262