DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/05/2010,17:35:00,19950,19960,19950,19960,58
05/05/2010,17:36:00,19960,19970,19955,19965,33
05/05/2010,17:37:00,19970,19970,19965,19965,8
05/05/2010,17:38:00,19970,19970,19965,19965,8
05/05/2010,17:39:00,19965,19975,19965,19970,24
06/05/2010,09:00:00,19635,19695,19595,19655,390
06/05/2010,09:01:00,19655,19710,19655,19675,242
06/05/2010,09:02:00,19670,19720,19655,19720,151
06/05/2010,09:03:00,19725,19755,19700,19715,170
06/05/2010,09:04:00,19715,19720,19695,19700,134
06/05/2010,09:05:00,19695,19745,19695,19745,132
06/05/2010,09:06:00,19750,19765,19740,19745,112
06/05/2010,09:07:00,19740,19755,19735,19740,62
06/05/2010,09:08:00,19735,19750,19700,19700,62
06/05/2010,09:09:00,19700,19725,19690,19710,74
06/05/2010,09:10:00,19710,19765,19705,19765,74
06/05/2010,09:11:00,19770,19805,19760,19780,119
06/05/2010,09:12:00,19775,19780,19745,19775,88
06/05/2010,09:13:00,19780,19790,19770,19775,42
06/05/2010,09:14:00,19780,19780,19750,19765,59
06/05/2010,09:15:00,19755,19770,19755,19760,42
06/05/2010,09:16:00,19755,19770,19745,19750,53
06/05/2010,09:17:00,19745,19755,19695,19695,136
06/05/2010,09:18:00,19700,19705,19670,19700,181
06/05/2010,09:19:00,19700,19735,19695,19720,93
06/05/2010,09:20:00,19715,19755,19715,19740,60
06/05/2010,09:21:00,19735,19775,19735,19770,43
06/05/2010,09:22:00,19770,19800,19755,19800,70
06/05/2010,09:23:00,19800,19830,19795,19820,87
06/05/2010,09:24:00,19810,19820,19780,19780,57
06/05/2010,09:25:00,19780,19815,19780,19815,36
06/05/2010,09:26:00,19815,19845,19815,19845,67
06/05/2010,09:27:00,19845,19895,19845,19875,177
06/05/2010,09:28:00,19880,19885,19855,19860,77
06/05/2010,09:29:00,19855,19865,19845,19845,67
06/05/2010,09:30:00,19845,19860,19815,19820,141
06/05/2010,09:31:00,19815,19820,19800,19810,87
06/05/2010,09:32:00,19805,19825,19790,19790,93
06/05/2010,09:33:00,19790,19795,19770,19790,79
06/05/2010,09:34:00,19785,19790,19765,19765,71
06/05/2010,09:35:00,19760,19760,19730,19750,134
06/05/2010,09:36:00,19755,19755,19710,19740,103
06/05/2010,09:37:00,19740,19810,19735,19810,140
06/05/2010,09:38:00,19810,19860,19805,19810,134
06/05/2010,09:39:00,19800,19800,19740,19775,149
06/05/2010,09:40:00,19770,19830,19765,19825,128
06/05/2010,09:41:00,19830,19830,19805,19810,75
06/05/2010,09:42:00,19810,19840,19810,19840,61
06/05/2010,09:43:00,19835,19840,19795,19820,111
06/05/2010,09:44:00,19820,19820,19790,19800,64
06/05/2010,09:45:00,19810,19840,19800,19835,104
06/05/2010,09:46:00,19830,19885,19830,19885,89
06/05/2010,09:47:00,19885,19885,19860,19865,59
06/05/2010,09:48:00,19865,19885,19850,19885,85
06/05/2010,09:49:00,19880,19915,19875,19905,136
06/05/2010,09:50:00,19905,19910,19890,19910,76
06/05/2010,09:51:00,19910,19945,19910,19940,92
06/05/2010,09:52:00,19940,19945,19905,19905,70
06/05/2010,09:53:00,19905,19930,19905,19930,59
06/05/2010,09:54:00,19925,19965,19920,19940,104
06/05/2010,09:55:00,19940,19950,19925,19950,59
06/05/2010,09:56:00,19955,19965,19940,19955,57
06/05/2010,09:57:00,19955,19955,19915,19940,95
06/05/2010,09:58:00,19940,19950,19930,19950,44
06/05/2010,09:59:00,19945,19955,19935,19950,131
06/05/2010,10:00:00,19945,19975,19940,19975,75
06/05/2010,10:01:00,19970,19990,19965,19970,135
06/05/2010,10:02:00,19970,19975,19935,19935,90
06/05/2010,10:03:00,19930,19930,19910,19920,51
06/05/2010,10:04:00,19915,19950,19915,19940,73
06/05/2010,10:05:00,19935,19955,19930,19950,26
06/05/2010,10:06:00,19955,19955,19950,19955,10
06/05/2010,10:07:00,19950,19950,19900,19900,66
06/05/2010,10:08:00,19905,19930,19905,19920,39
06/05/2010,10:09:00,19920,19935,19905,19935,52
06/05/2010,10:10:00,19930,19935,19925,19930,31
06/05/2010,10:11:00,19930,19955,19930,19940,43
06/05/2010,10:12:00,19940,19950,19920,19920,34
06/05/2010,10:13:00,19925,19935,19920,19925,39
06/05/2010,10:14:00,19930,19945,19930,19940,26
06/05/2010,10:15:00,19940,19940,19920,19925,33
06/05/2010,10:16:00,19925,19925,19910,19910,24
06/05/2010,10:17:00,19910,19930,19910,19920,58
06/05/2010,10:18:00,19925,19925,19900,19910,55
06/05/2010,10:19:00,19910,19920,19900,19910,52
06/05/2010,10:20:00,19900,19900,19890,19895,56
06/05/2010,10:21:00,19890,19895,19880,19880,56
06/05/2010,10:22:00,19880,19885,19875,19885,36
06/05/2010,10:23:00,19885,19925,19885,19915,84
06/05/2010,10:24:00,19925,19950,19920,19940,66
06/05/2010,10:25:00,19950,19960,19910,19915,140
06/05/2010,10:26:00,19910,19935,19900,19930,61
06/05/2010,10:27:00,19935,19950,19925,19940,36
06/05/2010,10:28:00,19945,19970,19945,19970,42
06/05/2010,10:29:00,19970,19995,19965,19995,47
06/05/2010,10:30:00,19995,20005,19975,19980,87
06/05/2010,10:31:00,19980,19990,19975,19990,93
06/05/2010,10:32:00,19990,19990,19980,19990,23
06/05/2010,10:33:00,19995,20015,19995,20015,85
06/05/2010,10:34:00,20015,20015,20005,20010,41
06/05/2010,10:35:00,20010,20050,20005,20035,131
06/05/2010,10:36:00,20040,20060,20040,20040,85
06/05/2010,10:37:00,20045,20050,20040,20040,39
06/05/2010,10:38:00,20035,20035,20000,20010,94
06/05/2010,10:39:00,20010,20010,19990,19990,41
06/05/2010,10:40:00,19990,20035,19990,20035,39
06/05/2010,10:41:00,20035,20050,20025,20050,50
06/05/2010,10:42:00,20055,20060,20040,20045,36
06/05/2010,10:43:00,20035,20035,20015,20020,20
06/05/2010,10:44:00,20015,20015,20010,20015,14
06/05/2010,10:45:00,20015,20015,19975,19985,67
06/05/2010,10:46:00,19975,19990,19950,19950,87
06/05/2010,10:47:00,19950,19960,19920,19945,138
06/05/2010,10:48:00,19945,19960,19945,19950,45
06/05/2010,10:49:00,19950,20005,19950,20005,114
06/05/2010,10:50:00,20010,20020,19950,19960,118
06/05/2010,10:51:00,19960,19990,19960,19990,107
06/05/2010,10:52:00,19985,19995,19980,19980,25
06/05/2010,10:53:00,19980,19990,19970,19985,33
06/05/2010,10:54:00,19990,20025,19990,20010,71
06/05/2010,10:55:00,20020,20035,20015,20035,36
06/05/2010,10:56:00,20030,20035,20015,20025,26
06/05/2010,10:57:00,20025,20025,20020,20025,12
06/05/2010,10:58:00,20030,20030,20020,20025,7
06/05/2010,10:59:00,20030,20035,20020,20025,17
06/05/2010,11:00:00,20030,20030,20010,20015,43
06/05/2010,11:01:00,20020,20030,20010,20010,20
06/05/2010,11:02:00,20005,20025,19995,20015,32
06/05/2010,11:03:00,20010,20010,20000,20010,16
06/05/2010,11:04:00,20005,20030,19995,20020,98
06/05/2010,11:05:00,20015,20030,20010,20020,33
06/05/2010,11:06:00,20015,20050,20015,20045,74
06/05/2010,11:07:00,20035,20045,20035,20045,50
06/05/2010,11:08:00,20050,20050,20020,20035,72
06/05/2010,11:09:00,20030,20060,20025,20040,88
06/05/2010,11:10:00,20035,20050,20035,20050,45
06/05/2010,11:11:00,20050,20055,20045,20050,28
06/05/2010,11:12:00,20050,20055,20035,20055,36
06/05/2010,11:13:00,20055,20060,20030,20030,29
06/05/2010,11:14:00,20030,20030,20015,20015,46
06/05/2010,11:15:00,20010,20015,20005,20015,17
06/05/2010,11:16:00,20010,20015,20000,20010,22
06/05/2010,11:17:00,20015,20050,20015,20035,59
06/05/2010,11:18:00,20030,20030,20000,20005,56
06/05/2010,11:19:00,20010,20010,19995,19995,61
06/05/2010,11:20:00,19995,19995,19975,19985,59
06/05/2010,11:21:00,19980,19980,19965,19970,71
06/05/2010,11:22:00,19970,19970,19955,19955,37
06/05/2010,11:23:00,19950,19950,19930,19930,43
06/05/2010,11:24:00,19935,19935,19900,19910,117
06/05/2010,11:25:00,19905,19915,19900,19910,85
06/05/2010,11:26:00,19910,19925,19905,19915,44
06/05/2010,11:27:00,19920,19925,19915,19920,35
06/05/2010,11:28:00,19925,19925,19880,19885,50
06/05/2010,11:29:00,19880,19890,19865,19885,84
06/05/2010,11:30:00,19885,19895,19880,19890,38
06/05/2010,11:31:00,19885,19895,19885,19890,12
06/05/2010,11:32:00,19885,19895,19880,19880,48
06/05/2010,11:33:00,19880,19915,19880,19910,69
06/05/2010,11:34:00,19900,19905,19865,19870,41
06/05/2010,11:35:00,19870,19870,19820,19835,94
06/05/2010,11:36:00,19830,19840,19810,19825,1069
06/05/2010,11:37:00,19830,19840,19825,19840,12
06/05/2010,11:38:00,19845,19850,19830,19840,40
06/05/2010,11:39:00,19845,19850,19825,19835,33
06/05/2010,11:40:00,19830,19850,19830,19845,24
06/05/2010,11:41:00,19845,19855,19840,19850,56
06/05/2010,11:42:00,19855,19875,19855,19875,45
06/05/2010,11:43:00,19875,19895,19875,19880,55
06/05/2010,11:44:00,19880,19880,19870,19880,24
06/05/2010,11:45:00,19875,19895,19875,19885,39
06/05/2010,11:46:00,19890,19905,19890,19905,47
06/05/2010,11:47:00,19905,19905,19900,19900,22
06/05/2010,11:48:00,19900,19900,19870,19870,55
06/05/2010,11:49:00,19870,19900,19870,19900,24
06/05/2010,11:50:00,19895,19895,19885,19885,7
06/05/2010,11:51:00,19880,19895,19875,19895,12
06/05/2010,11:52:00,19895,19915,19895,19915,15
06/05/2010,11:53:00,19915,19915,19890,19900,28
06/05/2010,11:54:00,19895,19905,19895,19905,27
06/05/2010,11:55:00,19900,19900,19885,19885,13
06/05/2010,11:56:00,19880,19885,19875,19885,17
06/05/2010,11:57:00,19885,19885,19885,19885,7
06/05/2010,11:58:00,19885,19915,19885,19910,20
06/05/2010,11:59:00,19920,19930,19920,19925,40
06/05/2010,12:00:00,19930,19975,19930,19975,135
06/05/2010,12:01:00,19975,20000,19975,20000,98
06/05/2010,12:02:00,20000,20015,19985,20000,84
06/05/2010,12:03:00,20000,20050,20000,20040,285
06/05/2010,12:04:00,20035,20055,20025,20035,95
06/05/2010,12:05:00,20040,20040,20000,20025,67
06/05/2010,12:06:00,20025,20025,19965,19975,77
06/05/2010,12:07:00,19985,20025,19970,20025,34
06/05/2010,12:08:00,20025,20040,20005,20025,90
06/05/2010,12:09:00,20025,20025,19980,19990,65
06/05/2010,12:10:00,19995,20005,19975,19985,83
06/05/2010,12:11:00,19985,19990,19975,19975,22
06/05/2010,12:12:00,19975,19975,19950,19960,98
06/05/2010,12:13:00,19965,19985,19965,19970,36
06/05/2010,12:14:00,19970,19980,19960,19970,27
06/05/2010,12:15:00,19970,19980,19970,19980,22
06/05/2010,12:16:00,19985,20020,19985,19995,65
06/05/2010,12:17:00,19995,19995,19985,19990,22
06/05/2010,12:18:00,19990,19990,19985,19990,14
06/05/2010,12:19:00,19985,19990,19975,19975,16
06/05/2010,12:20:00,19980,19980,19970,19970,17
06/05/2010,12:21:00,19965,19965,19950,19950,24
06/05/2010,12:22:00,19950,19950,19915,19920,33
06/05/2010,12:23:00,19925,19950,19925,19945,24
06/05/2010,12:24:00,19945,19970,19945,19970,28
06/05/2010,12:25:00,19970,19975,19970,19970,11
06/05/2010,12:26:00,19970,19970,19940,19945,58
06/05/2010,12:27:00,19940,19955,19935,19955,20
06/05/2010,12:28:00,19950,19950,19940,19950,16
06/05/2010,12:29:00,19955,19960,19955,19960,9
06/05/2010,12:30:00,19960,19970,19955,19955,21
06/05/2010,12:31:00,19960,19960,19960,19960,6
06/05/2010,12:32:00,19955,19960,19930,19930,110
06/05/2010,12:33:00,19935,19945,19935,19945,19
06/05/2010,12:34:00,19940,19950,19940,19950,13
06/05/2010,12:35:00,19960,19960,19930,19930,28
06/05/2010,12:36:00,19930,19930,19905,19915,81
06/05/2010,12:37:00,19920,19935,19915,19930,17
06/05/2010,12:38:00,19935,19950,19935,19950,19
06/05/2010,12:39:00,19950,19960,19940,19950,34
06/05/2010,12:40:00,19945,19950,19940,19940,8
06/05/2010,12:41:00,19935,19935,19935,19935,7
06/05/2010,12:42:00,19940,19950,19940,19950,8
06/05/2010,12:43:00,19950,19950,19935,19935,6
06/05/2010,12:44:00,19935,19940,19930,19930,23
06/05/2010,12:45:00,19925,19930,19895,19900,73
06/05/2010,12:46:00,19895,19905,19895,19900,24
06/05/2010,12:47:00,19895,19900,19880,19900,39
06/05/2010,12:48:00,19905,19910,19890,19905,28
06/05/2010,12:49:00,19905,19910,19905,19910,5
06/05/2010,12:50:00,19910,19930,19910,19930,29
06/05/2010,12:51:00,19935,19935,19910,19910,15
06/05/2010,12:52:00,19910,19920,19910,19920,6
06/05/2010,12:53:00,19930,19930,19925,19925,3
06/05/2010,12:54:00,19920,19935,19920,19935,18
06/05/2010,12:55:00,19930,19935,19930,19935,10
06/05/2010,12:56:00,19940,19955,19940,19955,27
06/05/2010,12:57:00,19955,19955,19955,19955,9
06/05/2010,12:58:00,19950,19950,19950,19950,2
06/05/2010,12:59:00,19940,19940,19935,19935,12
06/05/2010,13:00:00,19930,19945,19920,19935,24
06/05/2010,13:01:00,19935,19940,19930,19940,11
06/05/2010,13:02:00,19935,19940,19930,19940,16
06/05/2010,13:03:00,19940,19940,19930,19935,13
06/05/2010,13:04:00,19935,19935,19910,19910,42
06/05/2010,13:05:00,19910,19910,19895,19900,39
06/05/2010,13:06:00,19905,19925,19905,19920,25
06/05/2010,13:07:00,19920,19925,19915,19915,13
06/05/2010,13:08:00,19915,19915,19910,19915,23
06/05/2010,13:09:00,19915,19915,19865,19865,53
06/05/2010,13:10:00,19865,19880,19830,19840,152
06/05/2010,13:11:00,19835,19870,19835,19860,78
06/05/2010,13:12:00,19850,19860,19845,19850,34
06/05/2010,13:13:00,19850,19865,19845,19865,34
06/05/2010,13:14:00,19865,19875,19860,19875,65
06/05/2010,13:15:00,19875,19880,19850,19880,133
06/05/2010,13:16:00,19880,19900,19880,19890,64
06/05/2010,13:17:00,19880,19895,19880,19885,25
06/05/2010,13:18:00,19885,19890,19870,19885,38
06/05/2010,13:19:00,19885,19890,19875,19890,27
06/05/2010,13:20:00,19885,19890,19885,19885,11
06/05/2010,13:21:00,19885,19890,19885,19890,5
06/05/2010,13:22:00,19890,19915,19890,19915,37
06/05/2010,13:23:00,19910,19910,19895,19910,29
06/05/2010,13:24:00,19910,19910,19885,19895,45
06/05/2010,13:25:00,19900,19910,19895,19895,15
06/05/2010,13:26:00,19905,19925,19870,19880,158
06/05/2010,13:27:00,19885,19895,19855,19880,49
06/05/2010,13:28:00,19885,19885,19865,19885,52
06/05/2010,13:29:00,19885,19900,19880,19895,52
06/05/2010,13:30:00,19895,19920,19895,19895,28
06/05/2010,13:31:00,19895,19900,19880,19890,46
06/05/2010,13:32:00,19890,19900,19885,19895,61
06/05/2010,13:33:00,19895,19895,19875,19895,15
06/05/2010,13:34:00,19890,19895,19885,19885,11
06/05/2010,13:35:00,19890,19900,19880,19900,56
06/05/2010,13:36:00,19895,19895,19895,19895,11
06/05/2010,13:37:00,19890,19895,19890,19895,2
06/05/2010,13:38:00,19895,19895,19885,19895,23
06/05/2010,13:39:00,19895,19895,19885,19885,12
06/05/2010,13:40:00,19885,19890,19875,19875,21
06/05/2010,13:41:00,19880,19890,19855,19865,47
06/05/2010,13:42:00,19860,19865,19860,19860,11
06/05/2010,13:43:00,19865,19865,19850,19860,13
06/05/2010,13:44:00,19870,19875,19865,19870,24
06/05/2010,13:45:00,19870,19870,19830,19830,65
06/05/2010,13:46:00,19830,19845,19765,19770,181
06/05/2010,13:47:00,19775,19800,19770,19770,148
06/05/2010,13:48:00,19770,19785,19765,19780,59
06/05/2010,13:49:00,19775,19790,19775,19790,23
06/05/2010,13:50:00,19795,19800,19780,19800,57
06/05/2010,13:51:00,19800,19830,19800,19825,55
06/05/2010,13:52:00,19820,19825,19810,19825,32
06/05/2010,13:53:00,19825,19825,19815,19820,11
06/05/2010,13:54:00,19820,19825,19810,19820,22
06/05/2010,13:55:00,19820,19820,19800,19805,33
06/05/2010,13:56:00,19810,19825,19810,19810,24
06/05/2010,13:57:00,19810,19810,19805,19805,16
06/05/2010,13:58:00,19805,19815,19795,19795,24
06/05/2010,13:59:00,19795,19795,19755,19760,100
06/05/2010,14:00:00,19760,19790,19750,19785,88
06/05/2010,14:01:00,19785,19795,19775,19785,45
06/05/2010,14:02:00,19790,19805,19790,19805,15
06/05/2010,14:03:00,19800,19815,19800,19815,14
06/05/2010,14:04:00,19815,19830,19815,19820,41
06/05/2010,14:05:00,19820,19820,19805,19810,47
06/05/2010,14:06:00,19800,19820,19800,19815,36
06/05/2010,14:07:00,19815,19825,19815,19825,16
06/05/2010,14:08:00,19820,19820,19810,19820,35
06/05/2010,14:09:00,19825,19825,19780,19785,64
06/05/2010,14:10:00,19785,19790,19780,19790,21
06/05/2010,14:11:00,19790,19790,19785,19790,27
06/05/2010,14:12:00,19785,19790,19770,19770,51
06/05/2010,14:13:00,19770,19780,19770,19770,8
06/05/2010,14:14:00,19775,19775,19760,19765,18
06/05/2010,14:15:00,19770,19775,19765,19775,10
06/05/2010,14:16:00,19775,19785,19760,19775,50
06/05/2010,14:17:00,19775,19775,19760,19760,28
06/05/2010,14:18:00,19760,19765,19705,19720,189
06/05/2010,14:19:00,19715,19725,19695,19700,71
06/05/2010,14:20:00,19700,19720,19685,19690,57
06/05/2010,14:21:00,19685,19690,19665,19680,80
06/05/2010,14:22:00,19680,19685,19675,19680,34
06/05/2010,14:23:00,19685,19700,19685,19695,68
06/05/2010,14:24:00,19695,19755,19695,19755,86
06/05/2010,14:25:00,19750,19750,19725,19745,69
06/05/2010,14:26:00,19740,19810,19735,19800,130
06/05/2010,14:27:00,19800,19840,19770,19815,190
06/05/2010,14:28:00,19820,19825,19805,19825,543
06/05/2010,14:29:00,19820,19855,19820,19835,95
06/05/2010,14:30:00,19835,19880,19835,19865,104
06/05/2010,14:31:00,19870,19885,19870,19870,50
06/05/2010,14:32:00,19870,19870,19845,19845,63
06/05/2010,14:33:00,19845,19845,19790,19800,104
06/05/2010,14:34:00,19805,19815,19805,19810,22
06/05/2010,14:35:00,19810,19810,19805,19805,16
06/05/2010,14:36:00,19805,19825,19805,19820,38
06/05/2010,14:37:00,19815,19845,19815,19840,242
06/05/2010,14:38:00,19840,19860,19840,19860,52
06/05/2010,14:39:00,19860,19880,19845,19865,88
06/05/2010,14:40:00,19865,19865,19805,19810,76
06/05/2010,14:41:00,19805,19825,19800,19800,53
06/05/2010,14:42:00,19795,19795,19760,19775,63
06/05/2010,14:43:00,19775,19795,19770,19785,127
06/05/2010,14:44:00,19780,19795,19770,19770,32
06/05/2010,14:45:00,19775,19775,19745,19755,57
06/05/2010,14:46:00,19755,19765,19735,19765,72
06/05/2010,14:47:00,19760,19790,19760,19775,31
06/05/2010,14:48:00,19775,19790,19775,19780,135
06/05/2010,14:49:00,19795,19820,19795,19805,43
06/05/2010,14:50:00,19815,19815,19790,19790,31
06/05/2010,14:51:00,19790,19790,19740,19740,95
06/05/2010,14:52:00,19745,19755,19640,19660,244
06/05/2010,14:53:00,19660,19680,19600,19655,333
06/05/2010,14:54:00,19660,19700,19655,19675,151
06/05/2010,14:55:00,19675,19720,19665,19675,192
06/05/2010,14:56:00,19675,19675,19630,19630,140
06/05/2010,14:57:00,19635,19650,19600,19640,279
06/05/2010,14:58:00,19625,19635,19600,19620,175
06/05/2010,14:59:00,19620,19625,19560,19595,399
06/05/2010,15:00:00,19585,19650,19585,19645,79
06/05/2010,15:01:00,19650,19695,19650,19685,126
06/05/2010,15:02:00,19680,19680,19650,19665,114
06/05/2010,15:03:00,19665,19680,19655,19660,75
06/05/2010,15:04:00,19665,19700,19660,19665,47
06/05/2010,15:05:00,19675,19715,19675,19695,71
06/05/2010,15:06:00,19695,19745,19695,19715,158
06/05/2010,15:07:00,19715,19715,19680,19695,59
06/05/2010,15:08:00,19695,19700,19685,19690,129
06/05/2010,15:09:00,19695,19710,19680,19685,131
06/05/2010,15:10:00,19680,19695,19650,19650,90
06/05/2010,15:11:00,19640,19655,19625,19645,153
06/05/2010,15:12:00,19645,19645,19590,19610,263
06/05/2010,15:13:00,19605,19610,19565,19575,126
06/05/2010,15:14:00,19575,19600,19550,19570,251
06/05/2010,15:15:00,19575,19620,19575,19620,130
06/05/2010,15:16:00,19615,19635,19600,19605,65
06/05/2010,15:17:00,19600,19600,19560,19585,106
06/05/2010,15:18:00,19585,19620,19560,19615,108
06/05/2010,15:19:00,19615,19625,19580,19590,75
06/05/2010,15:20:00,19590,19605,19565,19590,99
06/05/2010,15:21:00,19595,19625,19590,19620,81
06/05/2010,15:22:00,19620,19675,19615,19675,97
06/05/2010,15:23:00,19675,19680,19635,19640,67
06/05/2010,15:24:00,19640,19670,19635,19665,64
06/05/2010,15:25:00,19660,19660,19640,19645,50
06/05/2010,15:26:00,19650,19665,19650,19660,38
06/05/2010,15:27:00,19655,19665,19640,19665,66
06/05/2010,15:28:00,19665,19665,19620,19620,64
06/05/2010,15:29:00,19625,19630,19620,19630,65
06/05/2010,15:30:00,19625,19670,19625,19670,199
06/05/2010,15:31:00,19670,19690,19650,19650,163
06/05/2010,15:32:00,19655,19675,19650,19665,71
06/05/2010,15:33:00,19670,19685,19655,19680,79
06/05/2010,15:34:00,19675,19675,19675,19675,1
06/05/2010,15:35:00,19685,19735,19685,19715,164
06/05/2010,15:36:00,19715,19725,19700,19725,104
06/05/2010,15:37:00,19725,19725,19680,19680,89
06/05/2010,15:38:00,19680,19690,19635,19635,136
06/05/2010,15:39:00,19640,19655,19635,19655,65
06/05/2010,15:40:00,19655,19700,19655,19695,96
06/05/2010,15:41:00,19695,19720,19695,19710,68
06/05/2010,15:42:00,19715,19720,19670,19675,115
06/05/2010,15:43:00,19675,19735,19675,19725,96
06/05/2010,15:44:00,19720,19735,19710,19730,69
06/05/2010,15:45:00,19730,19750,19730,19740,137
06/05/2010,15:46:00,19745,19760,19720,19720,70
06/05/2010,15:47:00,19715,19730,19705,19710,82
06/05/2010,15:48:00,19710,19710,19665,19665,68
06/05/2010,15:49:00,19665,19680,19660,19680,100
06/05/2010,15:50:00,19690,19695,19670,19670,84
06/05/2010,15:51:00,19670,19685,19650,19660,111
06/05/2010,15:52:00,19665,19685,19660,19685,52
06/05/2010,15:53:00,19685,19685,19655,19665,51
06/05/2010,15:54:00,19650,19660,19635,19650,82
06/05/2010,15:55:00,19650,19685,19640,19680,78
06/05/2010,15:56:00,19685,19685,19625,19650,70
06/05/2010,15:57:00,19655,19655,19630,19645,33
06/05/2010,15:58:00,19645,19675,19645,19675,28
06/05/2010,15:59:00,19675,19700,19670,19680,66
06/05/2010,16:00:00,19670,19690,19665,19675,60
06/05/2010,16:01:00,19680,19680,19655,19675,82
06/05/2010,16:02:00,19675,19690,19675,19680,42
06/05/2010,16:03:00,19680,19710,19680,19705,56
06/05/2010,16:04:00,19705,19720,19695,19705,65
06/05/2010,16:05:00,19705,19715,19700,19705,36
06/05/2010,16:06:00,19695,19695,19660,19680,78
06/05/2010,16:07:00,19670,19675,19660,19665,20
06/05/2010,16:08:00,19660,19660,19635,19650,59
06/05/2010,16:09:00,19655,19655,19620,19635,74
06/05/2010,16:10:00,19640,19660,19635,19660,44
06/05/2010,16:11:00,19665,19665,19630,19640,46
06/05/2010,16:12:00,19630,19630,19605,19625,72
06/05/2010,16:13:00,19620,19630,19615,19625,43
06/05/2010,16:14:00,19625,19625,19585,19615,78
06/05/2010,16:15:00,19615,19615,19575,19595,85
06/05/2010,16:16:00,19595,19620,19590,19595,73
06/05/2010,16:17:00,19600,19620,19590,19605,52
06/05/2010,16:18:00,19605,19630,19605,19630,87
06/05/2010,16:19:00,19635,19650,19615,19635,270
06/05/2010,16:20:00,19635,19635,19615,19630,93
06/05/2010,16:21:00,19620,19625,19540,19540,113
06/05/2010,16:22:00,19550,19560,19525,19550,215
06/05/2010,16:23:00,19550,19555,19525,19545,113
06/05/2010,16:24:00,19545,19545,19520,19525,94
06/05/2010,16:25:00,19525,19525,19485,19490,343
06/05/2010,16:26:00,19485,19485,19450,19460,170
06/05/2010,16:27:00,19460,19490,19450,19490,193
06/05/2010,16:28:00,19495,19505,19445,19445,241
06/05/2010,16:29:00,19450,19465,19415,19415,164
06/05/2010,16:30:00,19420,19420,19385,19410,265
06/05/2010,16:31:00,19410,19445,19380,19380,144
06/05/2010,16:32:00,19380,19405,19370,19405,135
06/05/2010,16:33:00,19400,19425,19395,19425,76
06/05/2010,16:34:00,19430,19450,19405,19435,117
06/05/2010,16:35:00,19440,19445,19400,19400,139
06/05/2010,16:36:00,19400,19415,19395,19415,63
06/05/2010,16:37:00,19410,19425,19400,19405,62
06/05/2010,16:38:00,19405,19425,19405,19425,37
06/05/2010,16:39:00,19425,19445,19425,19435,60
06/05/2010,16:40:00,19435,19465,19435,19455,109
06/05/2010,16:41:00,19450,19450,19425,19425,57
06/05/2010,16:42:00,19430,19430,19400,19405,60
06/05/2010,16:43:00,19405,19405,19355,19360,153
06/05/2010,16:44:00,19360,19365,19315,19315,168
06/05/2010,16:45:00,19320,19325,19255,19260,191
06/05/2010,16:46:00,19265,19265,19165,19175,408
06/05/2010,16:47:00,19180,19215,19175,19210,346
06/05/2010,16:48:00,19210,19220,19195,19210,169
06/05/2010,16:49:00,19210,19245,19210,19240,105
06/05/2010,16:50:00,19235,19240,19220,19225,120
06/05/2010,16:51:00,19225,19280,19225,19280,136
06/05/2010,16:52:00,19280,19285,19245,19260,210
06/05/2010,16:53:00,19265,19265,19210,19210,202
06/05/2010,16:54:00,19210,19215,19130,19135,232
06/05/2010,16:55:00,19135,19135,19070,19075,208
06/05/2010,16:56:00,19075,19090,19055,19055,199
06/05/2010,16:57:00,19055,19070,19050,19065,223
06/05/2010,16:58:00,19065,19135,19055,19105,244
06/05/2010,16:59:00,19105,19120,19095,19110,235
06/05/2010,17:00:00,19105,19115,19090,19110,68
06/05/2010,17:01:00,19110,19110,19050,19055,107
06/05/2010,17:02:00,19050,19050,18955,18960,399
06/05/2010,17:03:00,18955,18960,18875,18900,363
06/05/2010,17:04:00,18900,18905,18850,18850,185
06/05/2010,17:05:00,18845,18850,18810,18815,176
06/05/2010,17:06:00,18810,18850,18810,18840,177
06/05/2010,17:07:00,18845,18890,18845,18890,145
06/05/2010,17:08:00,18895,18920,18880,18920,156
06/05/2010,17:09:00,18920,18930,18905,18915,181
06/05/2010,17:10:00,18915,18930,18900,18900,179
06/05/2010,17:11:00,18900,18905,18855,18865,227
06/05/2010,17:12:00,18870,18875,18840,18855,155
06/05/2010,17:13:00,18855,18855,18810,18825,189
06/05/2010,17:14:00,18820,18830,18790,18805,182
06/05/2010,17:15:00,18810,18815,18760,18760,174
06/05/2010,17:16:00,18755,18755,18660,18700,381
06/05/2010,17:17:00,18700,18715,18685,18695,133
06/05/2010,17:18:00,18690,18705,18680,18695,124
06/05/2010,17:19:00,18695,18740,18695,18720,172
06/05/2010,17:20:00,18720,18770,18715,18765,161
06/05/2010,17:21:00,18770,18815,18770,18805,209
06/05/2010,17:22:00,18805,18820,18790,18820,216
06/05/2010,17:23:00,18820,18860,18810,18850,200
06/05/2010,17:24:00,18855,18875,18850,18875,145
06/05/2010,17:25:00,18880,18945,18870,18945,290
06/05/2010,17:26:00,18950,18990,18950,18990,292
06/05/2010,17:27:00,18990,19065,18985,19065,254
06/05/2010,17:28:00,19060,19070,19025,19050,177
06/05/2010,17:29:00,19050,19150,19045,19115,362
06/05/2010,17:30:00,19105,19125,19070,19120,292
06/05/2010,17:31:00,19125,19145,19120,19145,171
06/05/2010,17:32:00,19140,19170,19120,19135,128
06/05/2010,17:33:00,19130,19130,19090,19090,95
06/05/2010,17:34:00,19095,19100,19085,19100,45
06/05/2010,17:35:00,19100,19115,19095,19095,77
06/05/2010,17:36:00,19095,19105,19090,19090,42
06/05/2010,17:37:00,19095,19110,19090,19110,62
06/05/2010,17:38:00,19100,19130,19100,19120,82
06/05/2010,17:39:00,19120,19165,19115,19160,59