DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
30/04/2010,10:09:00,21505,21505,21500,21505,16
30/04/2010,10:12:00,21510,21515,21500,21505,50
30/04/2010,10:15:00,21500,21510,21500,21510,53
30/04/2010,10:18:00,21505,21530,21505,21520,42
30/04/2010,10:21:00,21520,21520,21500,21500,52
30/04/2010,10:24:00,21500,21515,21475,21485,166
30/04/2010,10:27:00,21485,21510,21465,21475,122
30/04/2010,10:30:00,21475,21505,21475,21500,96
30/04/2010,10:33:00,21505,21540,21500,21540,83
30/04/2010,10:36:00,21540,21545,21520,21525,118
30/04/2010,10:39:00,21530,21545,21530,21540,56
30/04/2010,10:42:00,21540,21540,21515,21520,110
30/04/2010,10:45:00,21520,21530,21515,21520,47
30/04/2010,10:48:00,21525,21530,21515,21530,25
30/04/2010,10:51:00,21530,21540,21525,21540,71
30/04/2010,10:54:00,21525,21530,21510,21515,34
30/04/2010,10:57:00,21515,21525,21515,21520,37
30/04/2010,11:00:00,21515,21530,21510,21510,46
30/04/2010,11:03:00,21515,21515,21490,21490,62
30/04/2010,11:06:00,21490,21500,21470,21485,137
30/04/2010,11:09:00,21485,21495,21485,21490,63
30/04/2010,11:12:00,21495,21505,21490,21500,24
30/04/2010,11:15:00,21500,21510,21500,21505,17
30/04/2010,11:18:00,21510,21515,21505,21515,31
30/04/2010,11:21:00,21520,21520,21485,21490,66
30/04/2010,11:24:00,21490,21495,21455,21470,111
30/04/2010,11:27:00,21470,21485,21470,21470,78
30/04/2010,11:30:00,21475,21485,21475,21475,32
30/04/2010,11:33:00,21480,21485,21440,21460,123
30/04/2010,11:36:00,21460,21465,21410,21435,183
30/04/2010,11:39:00,21430,21450,21395,21400,181
30/04/2010,11:42:00,21390,21430,21390,21420,155
30/04/2010,11:45:00,21415,21430,21415,21430,50
30/04/2010,11:48:00,21430,21455,21430,21455,93
30/04/2010,11:51:00,21455,21460,21435,21445,47
30/04/2010,11:54:00,21440,21445,21435,21445,50
30/04/2010,11:57:00,21445,21455,21440,21445,44
30/04/2010,12:00:00,21445,21455,21440,21445,48
30/04/2010,12:03:00,21450,21455,21445,21450,20
30/04/2010,12:06:00,21450,21450,21430,21430,44
30/04/2010,12:09:00,21430,21445,21415,21435,97
30/04/2010,12:12:00,21430,21445,21420,21430,58
30/04/2010,12:15:00,21430,21430,21400,21415,82
30/04/2010,12:18:00,21415,21420,21400,21415,40
30/04/2010,12:21:00,21415,21420,21415,21420,14
30/04/2010,12:24:00,21425,21440,21415,21430,43
30/04/2010,12:27:00,21430,21435,21425,21425,23
30/04/2010,12:30:00,21430,21430,21425,21430,18
30/04/2010,12:33:00,21430,21440,21430,21430,56
30/04/2010,12:36:00,21430,21430,21415,21415,31
30/04/2010,12:39:00,21420,21425,21395,21400,98
30/04/2010,12:42:00,21400,21425,21400,21420,45
30/04/2010,12:45:00,21415,21415,21365,21370,157
30/04/2010,12:48:00,21370,21370,21340,21365,168
30/04/2010,12:51:00,21365,21375,21330,21335,53
30/04/2010,12:54:00,21335,21340,21300,21310,169
30/04/2010,12:57:00,21310,21345,21305,21340,92
30/04/2010,13:00:00,21340,21340,21270,21285,302
30/04/2010,13:03:00,21285,21310,21285,21290,100
30/04/2010,13:06:00,21290,21315,21285,21315,82
30/04/2010,13:09:00,21320,21355,21320,21355,95
30/04/2010,13:12:00,21355,21365,21345,21360,77
30/04/2010,13:15:00,21365,21365,21335,21335,153
30/04/2010,13:18:00,21335,21335,21310,21320,148
30/04/2010,13:21:00,21320,21340,21320,21340,34
30/04/2010,13:24:00,21340,21340,21325,21335,43
30/04/2010,13:27:00,21335,21350,21335,21345,44
30/04/2010,13:30:00,21345,21365,21345,21365,43
30/04/2010,13:33:00,21365,21375,21355,21360,62
30/04/2010,13:36:00,21365,21365,21350,21355,30
30/04/2010,13:39:00,21350,21350,21335,21345,24
30/04/2010,13:42:00,21355,21365,21345,21365,63
30/04/2010,13:45:00,21365,21390,21365,21370,100
30/04/2010,13:48:00,21365,21370,21355,21365,30
30/04/2010,13:51:00,21365,21400,21365,21400,75
30/04/2010,13:54:00,21400,21430,21395,21410,131
30/04/2010,13:57:00,21410,21415,21400,21405,94
30/04/2010,14:00:00,21410,21415,21390,21400,100
30/04/2010,14:03:00,21405,21405,21390,21395,25
30/04/2010,14:06:00,21400,21400,21385,21390,60
30/04/2010,14:09:00,21385,21390,21370,21375,40
30/04/2010,14:12:00,21375,21375,21365,21370,24
30/04/2010,14:15:00,21375,21375,21370,21370,9
30/04/2010,14:18:00,21375,21375,21365,21365,14
30/04/2010,14:21:00,21370,21390,21365,21390,39
30/04/2010,14:24:00,21385,21390,21380,21385,18
30/04/2010,14:27:00,21385,21385,21375,21380,57
30/04/2010,14:30:00,21380,21380,21325,21330,124
30/04/2010,14:33:00,21330,21355,21310,21320,116
30/04/2010,14:36:00,21320,21350,21320,21330,62
30/04/2010,14:39:00,21340,21360,21340,21360,99
30/04/2010,14:42:00,21360,21365,21345,21350,51
30/04/2010,14:45:00,21350,21365,21340,21350,43
30/04/2010,14:48:00,21355,21385,21355,21370,92
30/04/2010,14:51:00,21370,21375,21370,21370,22
30/04/2010,14:54:00,21360,21360,21320,21325,90
30/04/2010,14:57:00,21325,21325,21300,21300,61
30/04/2010,15:00:00,21300,21300,21260,21295,269
30/04/2010,15:03:00,21290,21310,21290,21310,66
30/04/2010,15:06:00,21310,21325,21310,21315,57
30/04/2010,15:09:00,21320,21320,21305,21305,28
30/04/2010,15:12:00,21305,21305,21270,21270,64
30/04/2010,15:15:00,21275,21290,21265,21265,67
30/04/2010,15:18:00,21265,21270,21220,21270,183
30/04/2010,15:21:00,21270,21290,21260,21290,89
30/04/2010,15:24:00,21280,21295,21275,21285,37
30/04/2010,15:27:00,21285,21290,21285,21285,27
30/04/2010,15:30:00,21280,21300,21260,21275,169
30/04/2010,15:33:00,21280,21285,21245,21270,186
30/04/2010,15:36:00,21265,21280,21255,21255,115
30/04/2010,15:39:00,21250,21275,21240,21275,186
30/04/2010,15:42:00,21275,21340,21275,21325,219
30/04/2010,15:45:00,21315,21320,21280,21295,148
30/04/2010,15:48:00,21295,21315,21260,21265,77
30/04/2010,15:51:00,21260,21260,21210,21250,207
30/04/2010,15:54:00,21250,21260,21180,21190,266
30/04/2010,15:57:00,21190,21205,21130,21145,399
30/04/2010,16:00:00,21145,21145,21005,21010,663
30/04/2010,16:03:00,21015,21065,20970,21015,506
30/04/2010,16:06:00,20985,21085,20970,21065,526
30/04/2010,16:09:00,21060,21060,20985,21045,357
30/04/2010,16:12:00,21050,21080,21020,21020,271
30/04/2010,16:15:00,21020,21055,21000,21030,323
30/04/2010,16:18:00,21025,21035,21000,21035,241
30/04/2010,16:21:00,21030,21090,21030,21075,229
30/04/2010,16:24:00,21075,21085,21045,21085,266
30/04/2010,16:27:00,21085,21110,21070,21095,355
30/04/2010,16:30:00,21100,21120,21080,21095,179
30/04/2010,16:33:00,21095,21105,21045,21045,200
30/04/2010,16:36:00,21045,21070,21035,21050,160
30/04/2010,16:39:00,21055,21085,21045,21060,150
30/04/2010,16:42:00,21070,21095,21065,21095,83
30/04/2010,16:45:00,21095,21170,21095,21155,318
30/04/2010,16:48:00,21155,21200,21155,21185,214
30/04/2010,16:51:00,21185,21200,21140,21150,229
30/04/2010,16:54:00,21150,21170,21145,21150,133
30/04/2010,16:57:00,21150,21170,21130,21155,130
30/04/2010,17:00:00,21160,21220,21150,21220,246
30/04/2010,17:03:00,21220,21220,21145,21145,199
30/04/2010,17:06:00,21150,21160,21120,21155,222
30/04/2010,17:09:00,21160,21190,21145,21185,182
30/04/2010,17:12:00,21185,21185,21155,21165,162
30/04/2010,17:15:00,21165,21175,21130,21170,192
30/04/2010,17:18:00,21170,21185,21145,21165,181
30/04/2010,17:21:00,21160,21170,21150,21160,137
30/04/2010,17:24:00,21160,21165,21125,21155,356
30/04/2010,17:27:00,21155,21190,21115,21135,673
30/04/2010,17:30:00,21145,21165,21105,21115,304
30/04/2010,17:33:00,21120,21140,21115,21130,229
30/04/2010,17:36:00,21130,21140,21120,21130,228
30/04/2010,17:39:00,21140,21160,21130,21140,78
03/05/2010,09:00:00,21080,21095,21065,21075,377
03/05/2010,09:03:00,21075,21085,21060,21070,225
03/05/2010,09:06:00,21065,21070,21060,21065,140
03/05/2010,09:09:00,21065,21065,21025,21045,259
03/05/2010,09:12:00,21040,21040,21010,21020,396
03/05/2010,09:15:00,21015,21025,21000,21000,235
03/05/2010,09:18:00,21000,21020,20975,20980,267
03/05/2010,09:21:00,20980,21030,20965,21025,192
03/05/2010,09:24:00,21025,21035,21005,21005,111
03/05/2010,09:27:00,21010,21045,21005,21015,134
03/05/2010,09:30:00,21015,21040,20995,20995,122
03/05/2010,09:33:00,21000,21055,20990,21055,142
03/05/2010,09:36:00,21055,21060,21045,21055,57
03/05/2010,09:39:00,21055,21060,21020,21025,111
03/05/2010,09:42:00,21030,21065,21030,21050,113
03/05/2010,09:45:00,21050,21085,21040,21080,95
03/05/2010,09:48:00,21080,21145,21075,21145,206
03/05/2010,09:51:00,21150,21150,21125,21145,132
03/05/2010,09:54:00,21140,21140,21125,21130,93
03/05/2010,09:57:00,21135,21135,21115,21115,52
03/05/2010,10:00:00,21115,21120,21105,21105,71
03/05/2010,10:03:00,21110,21110,21085,21105,118
03/05/2010,10:06:00,21105,21130,21105,21125,70
03/05/2010,10:09:00,21130,21150,21130,21145,49
03/05/2010,10:12:00,21145,21160,21130,21130,167
03/05/2010,10:15:00,21130,21135,21105,21115,75
03/05/2010,10:18:00,21115,21120,21090,21105,80
03/05/2010,10:21:00,21110,21150,21110,21150,61
03/05/2010,10:24:00,21155,21155,21135,21140,60
03/05/2010,10:27:00,21140,21150,21135,21140,53
03/05/2010,10:30:00,21135,21140,21130,21130,30
03/05/2010,10:33:00,21135,21145,21115,21120,45
03/05/2010,10:36:00,21120,21125,21115,21115,39
03/05/2010,10:39:00,21120,21135,21120,21130,36
03/05/2010,10:42:00,21125,21130,21105,21105,30
03/05/2010,10:45:00,21105,21105,21085,21085,58
03/05/2010,10:48:00,21085,21090,21065,21075,128
03/05/2010,10:51:00,21070,21075,21045,21060,89
03/05/2010,10:54:00,21065,21090,21060,21090,48
03/05/2010,10:57:00,21085,21090,21085,21085,40
03/05/2010,11:00:00,21080,21090,21070,21070,36
03/05/2010,11:03:00,21065,21065,21050,21060,68
03/05/2010,11:06:00,21060,21065,21030,21055,115
03/05/2010,11:09:00,21060,21060,21040,21050,55
03/05/2010,11:12:00,21050,21080,21050,21065,97
03/05/2010,11:15:00,21070,21070,21040,21040,48
03/05/2010,11:18:00,21040,21050,21035,21050,35
03/05/2010,11:21:00,21050,21060,21045,21060,87
03/05/2010,11:24:00,21060,21060,21035,21040,47
03/05/2010,11:27:00,21040,21050,21035,21050,49
03/05/2010,11:30:00,21050,21070,21050,21070,33
03/05/2010,11:33:00,21070,21075,21060,21060,30
03/05/2010,11:36:00,21065,21070,21065,21070,13
03/05/2010,11:39:00,21070,21070,21060,21060,25
03/05/2010,11:42:00,21060,21070,21050,21070,31
03/05/2010,11:45:00,21075,21105,21075,21100,78
03/05/2010,11:48:00,21100,21100,21090,21095,32
03/05/2010,11:51:00,21100,21105,21095,21105,29
03/05/2010,11:54:00,21100,21105,21085,21090,81
03/05/2010,11:57:00,21090,21090,21090,21090,4
03/05/2010,12:00:00,21085,21085,21075,21075,29
03/05/2010,12:03:00,21080,21100,21075,21100,37
03/05/2010,12:06:00,21100,21135,21100,21120,82
03/05/2010,12:09:00,21120,21125,21115,21115,30
03/05/2010,12:12:00,21110,21115,21105,21110,28
03/05/2010,12:15:00,21110,21120,21110,21120,33
03/05/2010,12:18:00,21120,21130,21115,21125,40
03/05/2010,12:21:00,21125,21130,21120,21130,22
03/05/2010,12:24:00,21130,21130,21125,21125,27
03/05/2010,12:27:00,21130,21150,21130,21150,39
03/05/2010,12:30:00,21150,21155,21135,21150,78
03/05/2010,12:33:00,21150,21150,21130,21140,45
03/05/2010,12:36:00,21130,21130,21125,21130,17
03/05/2010,12:39:00,21130,21155,21130,21155,42
03/05/2010,12:42:00,21160,21165,21145,21155,74
03/05/2010,12:45:00,21155,21155,21140,21145,22
03/05/2010,12:48:00,21145,21150,21140,21140,31
03/05/2010,12:51:00,21135,21135,21120,21130,55
03/05/2010,12:54:00,21135,21150,21130,21140,34
03/05/2010,12:57:00,21140,21140,21140,21140,4
03/05/2010,13:00:00,21140,21145,21140,21145,40
03/05/2010,13:03:00,21145,21155,21145,21150,18
03/05/2010,13:06:00,21145,21170,21145,21170,173
03/05/2010,13:09:00,21170,21170,21150,21155,42
03/05/2010,13:12:00,21160,21160,21155,21160,8
03/05/2010,13:15:00,21160,21175,21160,21165,40
03/05/2010,13:18:00,21165,21170,21155,21160,33
03/05/2010,13:21:00,21160,21190,21160,21190,47
03/05/2010,13:24:00,21185,21185,21170,21180,33
03/05/2010,13:27:00,21175,21175,21170,21170,37
03/05/2010,13:30:00,21170,21170,21160,21160,37
03/05/2010,13:33:00,21165,21165,21150,21155,41
03/05/2010,13:36:00,21155,21155,21135,21140,23
03/05/2010,13:39:00,21140,21150,21140,21140,47
03/05/2010,13:42:00,21140,21140,21135,21135,25
03/05/2010,13:45:00,21135,21150,21135,21150,57
03/05/2010,13:48:00,21150,21150,21145,21145,31
03/05/2010,13:51:00,21140,21145,21140,21145,14
03/05/2010,13:54:00,21150,21165,21150,21165,31
03/05/2010,13:57:00,21160,21160,21150,21160,41
03/05/2010,14:00:00,21160,21160,21160,21160,7
03/05/2010,14:03:00,21155,21155,21155,21155,5
03/05/2010,14:06:00,21150,21155,21145,21145,41
03/05/2010,14:09:00,21150,21160,21150,21160,17
03/05/2010,14:12:00,21165,21170,21160,21170,23
03/05/2010,14:15:00,21175,21180,21175,21175,29
03/05/2010,14:18:00,21180,21185,21175,21185,22
03/05/2010,14:21:00,21185,21190,21180,21190,15
03/05/2010,14:24:00,21190,21205,21170,21170,70
03/05/2010,14:27:00,21165,21175,21155,21155,33
03/05/2010,14:30:00,21155,21170,21155,21170,26
03/05/2010,14:33:00,21170,21180,21170,21180,19
03/05/2010,14:36:00,21175,21185,21175,21185,8
03/05/2010,14:39:00,21185,21200,21185,21200,41
03/05/2010,14:42:00,21195,21195,21180,21185,28
03/05/2010,14:45:00,21190,21190,21180,21185,25
03/05/2010,14:48:00,21185,21195,21185,21190,18
03/05/2010,14:51:00,21185,21185,21165,21175,52
03/05/2010,14:54:00,21170,21170,21160,21160,16
03/05/2010,14:57:00,21170,21170,21165,21170,10
03/05/2010,15:00:00,21170,21170,21145,21160,65
03/05/2010,15:03:00,21160,21165,21155,21160,28
03/05/2010,15:06:00,21155,21160,21155,21155,11
03/05/2010,15:09:00,21150,21170,21150,21170,29
03/05/2010,15:12:00,21170,21180,21170,21180,23
03/05/2010,15:15:00,21175,21180,21170,21175,17
03/05/2010,15:18:00,21175,21195,21175,21190,23
03/05/2010,15:21:00,21190,21205,21190,21200,43
03/05/2010,15:24:00,21200,21210,21200,21205,39
03/05/2010,15:27:00,21200,21205,21195,21205,24
03/05/2010,15:30:00,21205,21235,21205,21230,129
03/05/2010,15:33:00,21230,21250,21220,21245,110
03/05/2010,15:36:00,21250,21255,21235,21245,129
03/05/2010,15:39:00,21250,21265,21240,21240,108
03/05/2010,15:42:00,21240,21245,21230,21240,55
03/05/2010,15:45:00,21240,21250,21225,21225,57
03/05/2010,15:48:00,21230,21245,21230,21235,36
03/05/2010,15:51:00,21235,21245,21235,21245,22
03/05/2010,15:54:00,21250,21255,21230,21235,36
03/05/2010,15:57:00,21235,21240,21230,21235,16
03/05/2010,16:00:00,21240,21255,21195,21195,159
03/05/2010,16:03:00,21195,21215,21190,21210,96
03/05/2010,16:06:00,21215,21265,21215,21255,161
03/05/2010,16:09:00,21250,21280,21250,21275,227
03/05/2010,16:12:00,21280,21290,21265,21270,93
03/05/2010,16:15:00,21275,21305,21275,21290,290
03/05/2010,16:18:00,21290,21330,21285,21325,198
03/05/2010,16:21:00,21325,21335,21315,21320,150
03/05/2010,16:24:00,21320,21335,21315,21320,130
03/05/2010,16:27:00,21320,21325,21300,21305,158
03/05/2010,16:30:00,21310,21330,21285,21290,199
03/05/2010,16:33:00,21290,21295,21270,21285,113
03/05/2010,16:36:00,21285,21290,21270,21280,53
03/05/2010,16:39:00,21285,21285,21275,21280,55
03/05/2010,16:42:00,21280,21280,21260,21280,86
03/05/2010,16:45:00,21275,21280,21240,21245,66
03/05/2010,16:48:00,21245,21260,21240,21255,73
03/05/2010,16:51:00,21255,21255,21205,21215,125
03/05/2010,16:54:00,21210,21230,21210,21210,124
03/05/2010,16:57:00,21205,21210,21185,21205,147
03/05/2010,17:00:00,21200,21220,21190,21210,140
03/05/2010,17:03:00,21210,21215,21200,21215,70
03/05/2010,17:06:00,21210,21225,21210,21215,63
03/05/2010,17:09:00,21215,21215,21200,21210,79
03/05/2010,17:12:00,21210,21230,21190,21200,164
03/05/2010,17:15:00,21205,21225,21200,21205,76
03/05/2010,17:18:00,21205,21220,21205,21220,89
03/05/2010,17:21:00,21220,21225,21205,21210,140
03/05/2010,17:24:00,21210,21225,21200,21210,171
03/05/2010,17:27:00,21215,21215,21165,21205,542
03/05/2010,17:30:00,21200,21210,21195,21205,109
03/05/2010,17:33:00,21205,21205,21190,21190,113
03/05/2010,17:36:00,21190,21205,21185,21205,68
03/05/2010,17:39:00,21205,21215,21200,21210,45
04/05/2010,09:00:00,21285,21285,21150,21245,534
04/05/2010,09:03:00,21250,21285,21240,21270,348
04/05/2010,09:06:00,21280,21280,21235,21235,243
04/05/2010,09:09:00,21240,21260,21235,21245,140
04/05/2010,09:12:00,21245,21250,21210,21220,177
04/05/2010,09:15:00,21225,21225,21175,21180,179
04/05/2010,09:18:00,21180,21190,21165,21185,108
04/05/2010,09:21:00,21185,21195,21165,21170,86
04/05/2010,09:24:00,21170,21170,21130,21140,316
04/05/2010,09:27:00,21140,21140,21110,21110,128
04/05/2010,09:30:00,21115,21115,21085,21095,306
04/05/2010,09:33:00,21095,21140,21090,21130,264
04/05/2010,09:36:00,21130,21150,21120,21135,114
04/05/2010,09:39:00,21135,21135,21105,21115,104
04/05/2010,09:42:00,21115,21125,21110,21120,84
04/05/2010,09:45:00,21120,21145,21120,21125,109
04/05/2010,09:48:00,21125,21145,21120,21135,60
04/05/2010,09:51:00,21140,21140,21100,21110,144
04/05/2010,09:54:00,21115,21135,21110,21135,46
04/05/2010,09:57:00,21130,21135,21120,21135,34
04/05/2010,10:00:00,21125,21165,21125,21145,136
04/05/2010,10:03:00,21145,21155,21125,21135,99
04/05/2010,10:06:00,21140,21165,21140,21160,61
04/05/2010,10:09:00,21160,21165,21155,21155,41
04/05/2010,10:12:00,21155,21155,21145,21150,53
04/05/2010,10:15:00,21155,21170,21100,21110,218
04/05/2010,10:18:00,21110,21110,21010,21015,446
04/05/2010,10:21:00,21010,21015,20930,20955,633
04/05/2010,10:24:00,20960,20970,20915,20945,453
04/05/2010,10:27:00,20945,21000,20935,20935,344
04/05/2010,10:30:00,20940,20970,20820,20820,577
04/05/2010,10:33:00,20815,20870,20810,20825,608
04/05/2010,10:36:00,20825,20885,20815,20855,432
04/05/2010,10:39:00,20860,20875,20830,20850,206
04/05/2010,10:42:00,20850,20870,20815,20855,181
04/05/2010,10:45:00,20855,20855,20825,20845,148
04/05/2010,10:48:00,20840,20850,20820,20835,2458
04/05/2010,10:51:00,20835,20850,20820,20845,144
04/05/2010,10:54:00,20845,20870,20835,20845,184
04/05/2010,10:57:00,20840,20855,20840,20855,65
04/05/2010,11:00:00,20850,20870,20840,20850,120
04/05/2010,11:03:00,20850,20860,20830,20840,88
04/05/2010,11:06:00,20840,20840,20670,20690,860
04/05/2010,11:09:00,20690,20760,20690,20740,382
04/05/2010,11:12:00,20745,20760,20715,20740,128
04/05/2010,11:15:00,20740,20770,20720,20730,187
04/05/2010,11:18:00,20730,20745,20695,20695,199
04/05/2010,11:21:00,20695,20730,20675,20715,269
04/05/2010,11:24:00,20710,20720,20680,20695,172
04/05/2010,11:27:00,20690,20750,20690,20745,195
04/05/2010,11:30:00,20735,20750,20720,20735,59
04/05/2010,11:33:00,20735,20770,20730,20760,110
04/05/2010,11:36:00,20755,20770,20735,20735,95
04/05/2010,11:39:00,20740,20750,20720,20730,67
04/05/2010,11:42:00,20735,20800,20735,20785,479
04/05/2010,11:45:00,20785,20830,20750,20830,388
04/05/2010,11:48:00,20830,20830,20790,20790,140
04/05/2010,11:51:00,20795,20805,20755,20790,177
04/05/2010,11:54:00,20785,20795,20765,20770,61
04/05/2010,11:57:00,20775,20795,20775,20795,58
04/05/2010,12:00:00,20795,20800,20765,20775,95
04/05/2010,12:03:00,20770,20780,20760,20770,51
04/05/2010,12:06:00,20760,20760,20705,20730,188
04/05/2010,12:09:00,20735,20750,20730,20750,37
04/05/2010,12:12:00,20750,20750,20730,20735,42
04/05/2010,12:15:00,20730,20780,20715,20775,132
04/05/2010,12:18:00,20775,20795,20765,20795,61
04/05/2010,12:21:00,20785,20785,20770,20780,33
04/05/2010,12:24:00,20780,20780,20765,20770,38
04/05/2010,12:27:00,20765,20775,20765,20775,13
04/05/2010,12:30:00,20775,20780,20775,20775,34
04/05/2010,12:33:00,20775,20785,20770,20785,47
04/05/2010,12:36:00,20780,20785,20760,20760,792
04/05/2010,12:39:00,20760,20790,20755,20785,60
04/05/2010,12:42:00,20780,20800,20780,20790,36
04/05/2010,12:45:00,20790,20795,20755,20765,102
04/05/2010,12:48:00,20765,20795,20765,20775,72
04/05/2010,12:51:00,20775,20775,20755,20755,70
04/05/2010,12:54:00,20750,20765,20735,20760,154
04/05/2010,12:57:00,20760,20780,20760,20775,68
04/05/2010,13:00:00,20765,20780,20765,20780,33
04/05/2010,13:03:00,20775,20780,20745,20755,96
04/05/2010,13:06:00,20755,20760,20745,20760,80
04/05/2010,13:09:00,20760,20765,20745,20750,52
04/05/2010,13:12:00,20750,20765,20745,20745,59
04/05/2010,13:15:00,20745,20785,20745,20780,53
04/05/2010,13:18:00,20785,20785,20770,20775,37
04/05/2010,13:21:00,20780,20780,20765,20780,42
04/05/2010,13:24:00,20775,20785,20765,20770,19
04/05/2010,13:27:00,20765,20770,20765,20770,14
04/05/2010,13:30:00,20770,20775,20730,20745,124
04/05/2010,13:33:00,20740,20740,20700,20720,110
04/05/2010,13:36:00,20720,20725,20685,20715,115
04/05/2010,13:39:00,20710,20720,20690,20700,111
04/05/2010,13:42:00,20700,20700,20635,20645,295
04/05/2010,13:45:00,20645,20645,20585,20630,618
04/05/2010,13:48:00,20625,20650,20610,20630,138
04/05/2010,13:51:00,20635,20640,20595,20635,193
04/05/2010,13:54:00,20640,20675,20640,20670,168
04/05/2010,13:57:00,20675,20685,20660,20660,78
04/05/2010,14:00:00,20660,20680,20650,20680,85
04/05/2010,14:03:00,20685,20705,20675,20685,143
04/05/2010,14:06:00,20685,20700,20685,20685,43
04/05/2010,14:09:00,20690,20690,20665,20675,75
04/05/2010,14:12:00,20670,20670,20645,20655,115
04/05/2010,14:15:00,20650,20685,20645,20660,140
04/05/2010,14:18:00,20655,20665,20645,20665,98
04/05/2010,14:21:00,20665,20680,20660,20675,53
04/05/2010,14:24:00,20680,20695,20675,20680,79
04/05/2010,14:27:00,20680,20690,20660,20660,75
04/05/2010,14:30:00,20655,20685,20650,20680,77
04/05/2010,14:33:00,20680,20705,20680,20700,46
04/05/2010,14:36:00,20710,20720,20700,20715,142
04/05/2010,14:39:00,20715,20720,20700,20700,118
04/05/2010,14:42:00,20695,20700,20660,20675,132
04/05/2010,14:45:00,20675,20680,20655,20665,60
04/05/2010,14:48:00,20660,20660,20635,20650,140
04/05/2010,14:51:00,20650,20655,20625,20635,114
04/05/2010,14:54:00,20640,20650,20600,20600,189
04/05/2010,14:57:00,20605,20620,20555,20575,260
04/05/2010,15:00:00,20570,20595,20570,20580,143
04/05/2010,15:03:00,20575,20600,20565,20600,152
04/05/2010,15:06:00,20590,20600,20580,20585,80
04/05/2010,15:09:00,20590,20595,20530,20560,219
04/05/2010,15:12:00,20555,20575,20545,20550,122
04/05/2010,15:15:00,20555,20575,20530,20575,202
04/05/2010,15:18:00,20575,20615,20565,20605,127
04/05/2010,15:21:00,20600,20615,20595,20600,78
04/05/2010,15:24:00,20605,20625,20605,20610,57
04/05/2010,15:27:00,20610,20615,20595,20595,65
04/05/2010,15:30:00,20600,20600,20540,20540,213
04/05/2010,15:33:00,20535,20575,20525,20540,295
04/05/2010,15:36:00,20540,20550,20490,20510,653
04/05/2010,15:39:00,20505,20520,20405,20430,979
04/05/2010,15:42:00,20425,20465,20400,20420,414
04/05/2010,15:45:00,20425,20465,20390,20460,294
04/05/2010,15:48:00,20465,20505,20445,20445,282
04/05/2010,15:51:00,20450,20485,20445,20470,138
04/05/2010,15:54:00,20470,20495,20465,20495,158
04/05/2010,15:57:00,20495,20535,20495,20510,130
04/05/2010,16:00:00,20520,20535,20500,20520,218
04/05/2010,16:03:00,20525,20555,20460,20470,282
04/05/2010,16:06:00,20465,20540,20460,20525,180
04/05/2010,16:09:00,20525,20535,20460,20480,295
04/05/2010,16:12:00,20485,20510,20470,20490,184
04/05/2010,16:15:00,20490,20490,20450,20475,162
04/05/2010,16:18:00,20475,20520,20460,20520,123
04/05/2010,16:21:00,20520,20525,20445,20450,296
04/05/2010,16:24:00,20445,20480,20430,20470,166
04/05/2010,16:27:00,20475,20490,20420,20430,248
04/05/2010,16:30:00,20430,20445,20400,20405,221
04/05/2010,16:33:00,20410,20410,20265,20265,685
04/05/2010,16:36:00,20270,20295,20205,20255,617
04/05/2010,16:39:00,20255,20275,20230,20270,350
04/05/2010,16:42:00,20270,20290,20235,20280,309
04/05/2010,16:45:00,20280,20340,20275,20330,182
04/05/2010,16:48:00,20325,20330,20310,20310,158
04/05/2010,16:51:00,20310,20350,20300,20345,161
04/05/2010,16:54:00,20345,20345,20305,20315,173
04/05/2010,16:57:00,20315,20315,20235,20235,285
04/05/2010,17:00:00,20235,20250,20190,20210,296
04/05/2010,17:03:00,20210,20220,20135,20175,552
04/05/2010,17:06:00,20170,20230,20170,20215,424
04/05/2010,17:09:00,20215,20250,20205,20250,293
04/05/2010,17:12:00,20250,20270,20235,20240,223
04/05/2010,17:15:00,20240,20275,20235,20270,277
04/05/2010,17:18:00,20270,20315,20260,20295,252
04/05/2010,17:21:00,20295,20305,20270,20270,282
04/05/2010,17:24:00,20270,20275,20225,20225,353
04/05/2010,17:27:00,20225,20225,20180,20200,697
04/05/2010,17:30:00,20200,20265,20195,20255,402
04/05/2010,17:33:00,20260,20300,20255,20275,290
04/05/2010,17:36:00,20275,20280,20225,20230,152
04/05/2010,17:39:00,20230,20255,20225,20255,91
05/05/2010,09:00:00,20475,20475,20230,20260,494
05/05/2010,09:03:00,20255,20305,20220,20305,474
05/05/2010,09:06:00,20300,20315,20205,20205,364
05/05/2010,09:09:00,20205,20255,20200,20245,299
05/05/2010,09:12:00,20240,20245,20145,20145,355
05/05/2010,09:15:00,20140,20140,20070,20070,449
05/05/2010,09:18:00,20070,20090,20035,20060,318
05/05/2010,09:21:00,20055,20135,20055,20110,408
05/05/2010,09:24:00,20115,20185,20115,20145,372
05/05/2010,09:27:00,20145,20150,20105,20115,447
05/05/2010,09:30:00,20110,20115,19995,19995,511
05/05/2010,09:33:00,19990,19995,19850,19860,920
05/05/2010,09:36:00,19860,19945,19815,19910,805
05/05/2010,09:39:00,19910,19965,19890,19950,317
05/05/2010,09:42:00,19950,19960,19900,19900,263
05/05/2010,09:45:00,19905,19955,19880,19935,292
05/05/2010,09:48:00,19930,19940,19890,19925,298
05/05/2010,09:51:00,19930,19955,19910,19920,150
05/05/2010,09:54:00,19925,19930,19870,19880,231
05/05/2010,09:57:00,19885,19885,19830,19860,372
05/05/2010,10:00:00,19865,19895,19835,19890,174
05/05/2010,10:03:00,19885,19925,19870,19925,203
05/05/2010,10:06:00,19925,19965,19900,19960,270
05/05/2010,10:09:00,19960,19990,19955,19980,332
05/05/2010,10:12:00,19975,20025,19955,20025,231
05/05/2010,10:15:00,20025,20110,20020,20090,339
05/05/2010,10:18:00,20095,20140,20085,20130,243
05/05/2010,10:21:00,20125,20140,20100,20100,220
05/05/2010,10:24:00,20100,20100,20015,20025,215
05/05/2010,10:27:00,20025,20040,20010,20020,149
05/05/2010,10:30:00,20025,20075,20025,20065,314
05/05/2010,10:33:00,20060,20150,20060,20145,186
05/05/2010,10:36:00,20145,20220,20145,20180,286
05/05/2010,10:39:00,20180,20215,20140,20145,300
05/05/2010,10:42:00,20150,20160,20120,20120,179
05/05/2010,10:45:00,20120,20165,20115,20155,144
05/05/2010,10:48:00,20165,20215,20165,20205,133
05/05/2010,10:51:00,20205,20210,20165,20200,217
05/05/2010,10:54:00,20205,20245,20180,20240,260
05/05/2010,10:57:00,20235,20255,20195,20240,235
05/05/2010,11:00:00,20240,20240,20200,20235,98
05/05/2010,11:03:00,20235,20235,20210,20230,102
05/05/2010,11:06:00,20230,20280,20230,20260,119
05/05/2010,11:09:00,20260,20265,20215,20230,156
05/05/2010,11:12:00,20230,20230,20205,20210,55
05/05/2010,11:15:00,20205,20215,20180,20185,191
05/05/2010,11:18:00,20185,20190,20135,20145,162
05/05/2010,11:21:00,20150,20225,20145,20205,168
05/05/2010,11:24:00,20200,20245,20200,20245,55
05/05/2010,11:27:00,20240,20245,20230,20240,57
05/05/2010,11:30:00,20245,20300,20245,20295,172
05/05/2010,11:33:00,20290,20315,20275,20310,265
05/05/2010,11:36:00,20315,20335,20270,20280,272
05/05/2010,11:39:00,20285,20295,20275,20285,92
05/05/2010,11:42:00,20290,20370,20290,20360,168
05/05/2010,11:45:00,20360,20365,20335,20335,102
05/05/2010,11:48:00,20335,20355,20315,20320,108
05/05/2010,11:51:00,20325,20325,20285,20285,92
05/05/2010,11:54:00,20285,20290,20265,20285,91
05/05/2010,11:57:00,20290,20320,20270,20320,162
05/05/2010,12:00:00,20320,20345,20315,20340,56
05/05/2010,12:03:00,20340,20350,20320,20340,106
05/05/2010,12:06:00,20350,20365,20315,20320,197
05/05/2010,12:09:00,20320,20330,20290,20300,126
05/05/2010,12:12:00,20305,20310,20285,20290,127
05/05/2010,12:15:00,20295,20330,20295,20320,78
05/05/2010,12:18:00,20320,20320,20265,20280,903
05/05/2010,12:21:00,20280,20280,20245,20270,140
05/05/2010,12:24:00,20270,20275,20215,20225,144
05/05/2010,12:27:00,20220,20255,20215,20230,90
05/05/2010,12:30:00,20235,20240,20220,20235,341
05/05/2010,12:33:00,20235,20240,20175,20175,117
05/05/2010,12:36:00,20175,20185,20150,20150,144
05/05/2010,12:39:00,20150,20215,20140,20210,162
05/05/2010,12:42:00,20210,20215,20165,20170,122
05/05/2010,12:45:00,20175,20180,20150,20175,91
05/05/2010,12:48:00,20175,20190,20170,20180,46
05/05/2010,12:51:00,20175,20185,20165,20180,43
05/05/2010,12:54:00,20180,20185,20180,20185,22
05/05/2010,12:57:00,20190,20200,20130,20130,111
05/05/2010,13:00:00,20125,20140,20080,20080,212
05/05/2010,13:03:00,20085,20130,20045,20045,239
05/05/2010,13:06:00,20040,20070,20040,20070,88
05/05/2010,13:09:00,20080,20110,20080,20110,98
05/05/2010,13:12:00,20115,20140,20105,20130,141
05/05/2010,13:15:00,20130,20185,20130,20170,116
05/05/2010,13:18:00,20165,20170,20125,20135,68
05/05/2010,13:21:00,20125,20140,20105,20130,84
05/05/2010,13:24:00,20125,20170,20125,20150,103
05/05/2010,13:27:00,20150,20175,20140,20170,92
05/05/2010,13:30:00,20170,20170,20130,20150,105
05/05/2010,13:33:00,20145,20145,20085,20115,160
05/05/2010,13:36:00,20115,20145,20105,20105,265
05/05/2010,13:39:00,20105,20115,20070,20095,119
05/05/2010,13:42:00,20090,20105,20075,20100,122
05/05/2010,13:45:00,20095,20135,20090,20125,60
05/05/2010,13:48:00,20130,20160,20115,20115,73
05/05/2010,13:51:00,20115,20155,20110,20150,68
05/05/2010,13:54:00,20155,20155,20075,20075,105
05/05/2010,13:57:00,20075,20085,20070,20080,67
05/05/2010,14:00:00,20070,20085,20060,20085,41
05/05/2010,14:03:00,20085,20105,20080,20095,90
05/05/2010,14:06:00,20095,20115,20095,20110,39
05/05/2010,14:09:00,20110,20135,19995,20000,278
05/05/2010,14:12:00,20000,20100,19985,20045,394
05/05/2010,14:15:00,20050,20075,19970,19980,264
05/05/2010,14:18:00,19980,20035,19970,19985,217
05/05/2010,14:21:00,19990,20040,19985,20040,190
05/05/2010,14:24:00,20045,20045,19915,19920,420
05/05/2010,14:27:00,19925,19965,19890,19960,404
05/05/2010,14:30:00,19960,19970,19925,19940,150
05/05/2010,14:33:00,19945,19955,19885,19890,219
05/05/2010,14:36:00,19895,19910,19845,19865,370
05/05/2010,14:39:00,19870,19900,19860,19880,287
05/05/2010,14:42:00,19890,19910,19885,19890,113
05/05/2010,14:45:00,19890,19900,19845,19880,235
05/05/2010,14:48:00,19885,19895,19860,19860,152
05/05/2010,14:51:00,19860,19890,19855,19885,122
05/05/2010,14:54:00,19885,19885,19850,19865,111
05/05/2010,14:57:00,19860,19865,19810,19825,420
05/05/2010,15:00:00,19820,19825,19715,19760,652
05/05/2010,15:03:00,19755,19815,19745,19810,306
05/05/2010,15:06:00,19815,19860,19810,19855,307
05/05/2010,15:09:00,19855,19855,19785,19785,306
05/05/2010,15:12:00,19780,19785,19695,19730,468
05/05/2010,15:15:00,19725,19770,19700,19755,354
05/05/2010,15:18:00,19755,19800,19755,19785,260
05/05/2010,15:21:00,19785,19795,19745,19755,251
05/05/2010,15:24:00,19750,19755,19720,19740,212
05/05/2010,15:27:00,19740,19770,19730,19770,158
05/05/2010,15:30:00,19770,19805,19760,19770,301
05/05/2010,15:33:00,19765,19775,19730,19740,263
05/05/2010,15:36:00,19730,19745,19665,19675,423
05/05/2010,15:39:00,19675,19735,19665,19735,367
05/05/2010,15:42:00,19725,19820,19725,19800,317
05/05/2010,15:45:00,19795,19810,19745,19775,262
05/05/2010,15:48:00,19775,19805,19760,19760,177
05/05/2010,15:51:00,19775,19785,19730,19780,201
05/05/2010,15:54:00,19785,19855,19780,19845,378
05/05/2010,15:57:00,19840,19905,19840,19870,307
05/05/2010,16:00:00,19875,19880,19835,19870,333
05/05/2010,16:03:00,19875,19920,19860,19865,312
05/05/2010,16:06:00,19865,19925,19865,19925,233
05/05/2010,16:09:00,19920,19925,19875,19895,275
05/05/2010,16:12:00,19890,19950,19890,19940,362
05/05/2010,16:15:00,19940,19980,19930,19980,346
05/05/2010,16:18:00,19985,20015,19980,19980,368
05/05/2010,16:21:00,19985,20020,19955,19965,272
05/05/2010,16:24:00,19960,19975,19890,19900,480
05/05/2010,16:27:00,19905,19905,19855,19860,296
05/05/2010,16:30:00,19855,19875,19825,19855,272
05/05/2010,16:33:00,19855,19905,19820,19905,320
05/05/2010,16:36:00,19910,19940,19900,19925,246
05/05/2010,16:39:00,19925,19955,19865,19955,211
05/05/2010,16:42:00,19955,19980,19950,19960,205
05/05/2010,16:45:00,19960,20045,19960,20045,265
05/05/2010,16:48:00,20045,20065,20030,20030,255
05/05/2010,16:51:00,20035,20070,20015,20020,212
05/05/2010,16:54:00,20020,20030,19975,20005,270
05/05/2010,16:57:00,20005,20020,19995,19995,454
05/05/2010,17:00:00,19990,19995,19930,19945,253
05/05/2010,17:03:00,19945,19950,19905,19935,263
05/05/2010,17:06:00,19935,19940,19880,19915,174
05/05/2010,17:09:00,19915,19945,19890,19935,156
05/05/2010,17:12:00,19935,19980,19930,19980,409
05/05/2010,17:15:00,19980,19995,19950,19960,109
05/05/2010,17:18:00,19960,19995,19945,19980,159
05/05/2010,17:21:00,19980,19985,19940,19950,117
05/05/2010,17:24:00,19950,19965,19930,19950,285
05/05/2010,17:27:00,19950,19980,19880,19935,559
05/05/2010,17:30:00,19935,19975,19930,19930,247
05/05/2010,17:33:00,19930,19960,19920,19960,181
05/05/2010,17:36:00,19960,19970,19955,19965,49
05/05/2010,17:39:00,19965,19975,19965,19970,24
06/05/2010,09:00:00,19635,19720,19595,19720,783
06/05/2010,09:03:00,19725,19755,19695,19745,436
06/05/2010,09:06:00,19750,19765,19700,19700,236
06/05/2010,09:09:00,19700,19805,19690,19780,267
06/05/2010,09:12:00,19775,19790,19745,19765,189
06/05/2010,09:15:00,19755,19770,19695,19695,231
06/05/2010,09:18:00,19700,19755,19670,19740,334
06/05/2010,09:21:00,19735,19830,19735,19820,200
06/05/2010,09:24:00,19810,19845,19780,19845,160
06/05/2010,09:27:00,19845,19895,19845,19845,321
06/05/2010,09:30:00,19845,19860,19790,19790,321
06/05/2010,09:33:00,19790,19795,19730,19750,284
06/05/2010,09:36:00,19755,19860,19710,19810,377
06/05/2010,09:39:00,19800,19830,19740,19810,352
06/05/2010,09:42:00,19810,19840,19790,19800,236
06/05/2010,09:45:00,19810,19885,19800,19865,252
06/05/2010,09:48:00,19865,19915,19850,19910,297
06/05/2010,09:51:00,19910,19945,19905,19930,221
06/05/2010,09:54:00,19925,19965,19920,19955,220
06/05/2010,09:57:00,19955,19955,19915,19950,270
06/05/2010,10:00:00,19945,19990,19935,19935,300
06/05/2010,10:03:00,19930,19955,19910,19950,150
06/05/2010,10:06:00,19955,19955,19900,19920,115
06/05/2010,10:09:00,19920,19955,19905,19940,126
06/05/2010,10:12:00,19940,19950,19920,19940,99
06/05/2010,10:15:00,19940,19940,19910,19920,115
06/05/2010,10:18:00,19925,19925,19890,19895,163
06/05/2010,10:21:00,19890,19925,19875,19915,176
06/05/2010,10:24:00,19925,19960,19900,19930,267
06/05/2010,10:27:00,19935,19995,19925,19995,125
06/05/2010,10:30:00,19995,20005,19975,19990,203
06/05/2010,10:33:00,19995,20050,19995,20035,257
06/05/2010,10:36:00,20040,20060,20000,20010,218
06/05/2010,10:39:00,20010,20050,19990,20050,130
06/05/2010,10:42:00,20055,20060,20010,20015,70
06/05/2010,10:45:00,20015,20015,19920,19945,292
06/05/2010,10:48:00,19945,20020,19945,19960,277
06/05/2010,10:51:00,19960,19995,19960,19985,165
06/05/2010,10:54:00,19990,20035,19990,20025,133
06/05/2010,10:57:00,20025,20035,20020,20025,36
06/05/2010,11:00:00,20030,20030,19995,20015,95
06/05/2010,11:03:00,20010,20030,19995,20020,147
06/05/2010,11:06:00,20015,20050,20015,20035,196
06/05/2010,11:09:00,20030,20060,20025,20050,161
06/05/2010,11:12:00,20050,20060,20015,20015,111
06/05/2010,11:15:00,20010,20050,20000,20035,98
06/05/2010,11:18:00,20030,20030,19975,19985,176
06/05/2010,11:21:00,19980,19980,19930,19930,151
06/05/2010,11:24:00,19935,19935,19900,19915,246
06/05/2010,11:27:00,19920,19925,19865,19885,169
06/05/2010,11:30:00,19885,19895,19880,19880,98
06/05/2010,11:33:00,19880,19915,19820,19835,204
06/05/2010,11:36:00,19830,19850,19810,19840,1121
06/05/2010,11:39:00,19845,19855,19825,19850,113
06/05/2010,11:42:00,19855,19895,19855,19880,124
06/05/2010,11:45:00,19875,19905,19875,19900,108
06/05/2010,11:48:00,19900,19900,19870,19885,86
06/05/2010,11:51:00,19880,19915,19875,19900,55
06/05/2010,11:54:00,19895,19905,19875,19885,57
06/05/2010,11:57:00,19885,19930,19885,19925,67
06/05/2010,12:00:00,19930,20015,19930,20000,317
06/05/2010,12:03:00,20000,20055,20000,20025,447
06/05/2010,12:06:00,20025,20040,19965,20025,201
06/05/2010,12:09:00,20025,20025,19975,19975,170
06/05/2010,12:12:00,19975,19985,19950,19970,161
06/05/2010,12:15:00,19970,20020,19970,19990,109
06/05/2010,12:18:00,19990,19990,19970,19970,47
06/05/2010,12:21:00,19965,19965,19915,19945,81
06/05/2010,12:24:00,19945,19975,19940,19945,97
06/05/2010,12:27:00,19940,19960,19935,19960,45
06/05/2010,12:30:00,19960,19970,19930,19930,137
06/05/2010,12:33:00,19935,19960,19930,19930,60
06/05/2010,12:36:00,19930,19950,19905,19950,117
06/05/2010,12:39:00,19950,19960,19935,19935,49
06/05/2010,12:42:00,19940,19950,19930,19930,37
06/05/2010,12:45:00,19925,19930,19880,19900,136
06/05/2010,12:48:00,19905,19930,19890,19930,62
06/05/2010,12:51:00,19935,19935,19910,19925,24
06/05/2010,12:54:00,19920,19955,19920,19955,55
06/05/2010,12:57:00,19955,19955,19935,19935,23
06/05/2010,13:00:00,19930,19945,19920,19940,51
06/05/2010,13:03:00,19940,19940,19895,19900,94
06/05/2010,13:06:00,19905,19925,19905,19915,61
06/05/2010,13:09:00,19915,19915,19830,19860,283
06/05/2010,13:12:00,19850,19875,19845,19875,133
06/05/2010,13:15:00,19875,19900,19850,19885,222
06/05/2010,13:18:00,19885,19890,19870,19885,76
06/05/2010,13:21:00,19885,19915,19885,19910,71
06/05/2010,13:24:00,19910,19925,19870,19880,218
06/05/2010,13:27:00,19885,19900,19855,19895,153
06/05/2010,13:30:00,19895,19920,19880,19895,135
06/05/2010,13:33:00,19895,19900,19875,19900,82
06/05/2010,13:36:00,19895,19895,19885,19895,36
06/05/2010,13:39:00,19895,19895,19855,19865,80
06/05/2010,13:42:00,19860,19875,19850,19870,48
06/05/2010,13:45:00,19870,19870,19765,19770,394
06/05/2010,13:48:00,19770,19800,19765,19800,139
06/05/2010,13:51:00,19800,19830,19800,19820,98
06/05/2010,13:54:00,19820,19825,19800,19810,79
06/05/2010,13:57:00,19810,19815,19755,19760,140
06/05/2010,14:00:00,19760,19805,19750,19805,148
06/05/2010,14:03:00,19800,19830,19800,19810,102
06/05/2010,14:06:00,19800,19825,19800,19820,87
06/05/2010,14:09:00,19825,19825,19780,19790,112
06/05/2010,14:12:00,19785,19790,19760,19765,77
06/05/2010,14:15:00,19770,19785,19760,19760,88
06/05/2010,14:18:00,19760,19765,19685,19690,317
06/05/2010,14:21:00,19685,19700,19665,19695,182
06/05/2010,14:24:00,19695,19810,19695,19800,285
06/05/2010,14:27:00,19800,19855,19770,19835,828
06/05/2010,14:30:00,19835,19885,19835,19845,217
06/05/2010,14:33:00,19845,19845,19790,19805,142
06/05/2010,14:36:00,19805,19860,19805,19860,332
06/05/2010,14:39:00,19860,19880,19800,19800,217
06/05/2010,14:42:00,19795,19795,19760,19770,222
06/05/2010,14:45:00,19775,19790,19735,19775,160
06/05/2010,14:48:00,19775,19820,19775,19790,209
06/05/2010,14:51:00,19790,19790,19600,19655,672
06/05/2010,14:54:00,19660,19720,19630,19630,483
06/05/2010,14:57:00,19635,19650,19560,19595,853
06/05/2010,15:00:00,19585,19695,19585,19665,319
06/05/2010,15:03:00,19665,19715,19655,19695,193
06/05/2010,15:06:00,19695,19745,19680,19690,346
06/05/2010,15:09:00,19695,19710,19625,19645,374
06/05/2010,15:12:00,19645,19645,19550,19570,640
06/05/2010,15:15:00,19575,19635,19560,19585,301
06/05/2010,15:18:00,19585,19625,19560,19590,282
06/05/2010,15:21:00,19595,19680,19590,19640,245
06/05/2010,15:24:00,19640,19670,19635,19660,152
06/05/2010,15:27:00,19655,19665,19620,19630,195
06/05/2010,15:30:00,19625,19690,19625,19665,433
06/05/2010,15:33:00,19670,19735,19655,19715,290
06/05/2010,15:36:00,19715,19725,19635,19635,329
06/05/2010,15:39:00,19640,19720,19635,19710,229
06/05/2010,15:42:00,19715,19735,19670,19730,280
06/05/2010,15:45:00,19730,19760,19705,19710,289
06/05/2010,15:48:00,19710,19710,19660,19670,252
06/05/2010,15:51:00,19670,19685,19650,19665,214
06/05/2010,15:54:00,19650,19685,19625,19650,230
06/05/2010,15:57:00,19655,19700,19630,19680,127
06/05/2010,16:00:00,19670,19690,19655,19680,184
06/05/2010,16:03:00,19680,19720,19680,19705,157
06/05/2010,16:06:00,19695,19695,19635,19650,157
06/05/2010,16:09:00,19655,19665,19620,19640,164
06/05/2010,16:12:00,19630,19630,19585,19615,193
06/05/2010,16:15:00,19615,19620,19575,19605,210
06/05/2010,16:18:00,19605,19650,19605,19630,450
06/05/2010,16:21:00,19620,19625,19525,19545,441
06/05/2010,16:24:00,19545,19545,19450,19460,607
06/05/2010,16:27:00,19460,19505,19415,19415,598
06/05/2010,16:30:00,19420,19445,19370,19405,544
06/05/2010,16:33:00,19400,19450,19395,19400,332
06/05/2010,16:36:00,19400,19425,19395,19425,162
06/05/2010,16:39:00,19425,19465,19425,19425,226
06/05/2010,16:42:00,19430,19430,19315,19315,381
06/05/2010,16:45:00,19320,19325,19165,19210,945
06/05/2010,16:48:00,19210,19245,19195,19225,394
06/05/2010,16:51:00,19225,19285,19210,19210,548
06/05/2010,16:54:00,19210,19215,19055,19055,639
06/05/2010,16:57:00,19055,19135,19050,19110,702
06/05/2010,17:00:00,19105,19115,18955,18960,574
06/05/2010,17:03:00,18955,18960,18810,18815,724
06/05/2010,17:06:00,18810,18920,18810,18920,478
06/05/2010,17:09:00,18920,18930,18855,18865,587
06/05/2010,17:12:00,18870,18875,18790,18805,526
06/05/2010,17:15:00,18810,18815,18660,18695,688
06/05/2010,17:18:00,18690,18770,18680,18765,457
06/05/2010,17:21:00,18770,18860,18770,18850,625
06/05/2010,17:24:00,18855,18990,18850,18990,727
06/05/2010,17:27:00,18990,19150,18985,19115,793
06/05/2010,17:30:00,19105,19170,19070,19135,591
06/05/2010,17:33:00,19130,19130,19085,19095,217
06/05/2010,17:36:00,19095,19130,19090,19120,186
06/05/2010,17:39:00,19120,19165,19115,19160,59
07/05/2010,09:00:00,18545,18635,18515,18525,783
07/05/2010,09:03:00,18525,18645,18505,18595,732
07/05/2010,09:06:00,18600,18665,18575,18610,422
07/05/2010,09:09:00,18615,18675,18615,18675,431
07/05/2010,09:12:00,18675,18850,18665,18830,598
07/05/2010,09:15:00,18840,18900,18815,18875,484
07/05/2010,09:18:00,18875,18895,18755,18780,569
07/05/2010,09:21:00,18780,18835,18765,18780,526
07/05/2010,09:24:00,18775,18795,18700,18720,520
07/05/2010,09:27:00,18720,18755,18695,18735,261
07/05/2010,09:30:00,18745,18785,18735,18780,242
07/05/2010,09:33:00,18780,18865,18775,18835,402
07/05/2010,09:36:00,18835,18960,18830,18960,444
07/05/2010,09:39:00,18955,19025,18925,18945,452
07/05/2010,09:42:00,18950,18980,18870,18960,376
07/05/2010,09:45:00,18955,19010,18930,19010,392
07/05/2010,09:48:00,19010,19035,18990,18995,375
07/05/2010,09:51:00,18995,18995,18915,18915,258
07/05/2010,09:54:00,18915,19010,18910,18965,396
07/05/2010,09:57:00,18955,19010,18935,18975,403
07/05/2010,10:00:00,18970,18985,18860,18950,439
07/05/2010,10:03:00,18950,19010,18930,18975,265
07/05/2010,10:06:00,18980,19025,18960,19020,201
07/05/2010,10:09:00,19020,19090,19020,19070,310
07/05/2010,10:12:00,19070,19105,19025,19105,271
07/05/2010,10:15:00,19105,19140,19070,19110,306
07/05/2010,10:18:00,19105,19170,19105,19145,280
07/05/2010,10:21:00,19155,19180,19110,19125,236
07/05/2010,10:24:00,19125,19125,19025,19075,335
07/05/2010,10:27:00,19070,19115,19060,19095,134
07/05/2010,10:30:00,19095,19140,19095,19130,109
07/05/2010,10:33:00,19135,19150,19070,19090,212
07/05/2010,10:36:00,19095,19105,19050,19085,176
07/05/2010,10:39:00,19085,19135,19075,19125,264
07/05/2010,10:42:00,19125,19135,19025,19025,269
07/05/2010,10:45:00,19030,19070,19010,19060,865
07/05/2010,10:48:00,19060,19115,19055,19095,247
07/05/2010,10:51:00,19095,19095,19010,19015,166
07/05/2010,10:54:00,19020,19020,18915,18950,347
07/05/2010,10:57:00,18950,18970,18900,18920,225
07/05/2010,11:00:00,18915,18970,18915,18940,247
07/05/2010,11:03:00,18940,18960,18830,18865,368
07/05/2010,11:06:00,18870,18900,18835,18890,266
07/05/2010,11:09:00,18885,18910,18820,18830,295
07/05/2010,11:12:00,18840,18860,18820,18850,370
07/05/2010,11:15:00,18850,18885,18850,18880,139
07/05/2010,11:18:00,18885,18955,18885,18930,354
07/05/2010,11:21:00,18935,18965,18880,18950,200
07/05/2010,11:24:00,18950,18950,18875,18885,203
07/05/2010,11:27:00,18885,18945,18855,18895,274
07/05/2010,11:30:00,18895,18915,18865,18885,150
07/05/2010,11:33:00,18890,18915,18860,18900,129
07/05/2010,11:36:00,18905,18955,18900,18915,147
07/05/2010,11:39:00,18910,18980,18910,18975,181
07/05/2010,11:42:00,18970,19090,18965,19055,320
07/05/2010,11:45:00,19055,19065,18985,19010,300
07/05/2010,11:48:00,19010,19040,18955,18955,216
07/05/2010,11:51:00,18960,19015,18955,18995,149
07/05/2010,11:54:00,19005,19035,18985,19000,140
07/05/2010,11:57:00,18995,19020,18980,19015,117
07/05/2010,12:00:00,19015,19100,19015,19060,272
07/05/2010,12:03:00,19055,19115,19045,19100,168
07/05/2010,12:06:00,19090,19105,19085,19085,113
07/05/2010,12:09:00,19080,19115,19060,19100,243
07/05/2010,12:12:00,19090,19160,19085,19150,200
07/05/2010,12:15:00,19150,19160,19075,19090,318
07/05/2010,12:18:00,19090,19145,19090,19130,220
07/05/2010,12:21:00,19135,19150,19105,19145,227
07/05/2010,12:24:00,19145,19160,19100,19145,197
07/05/2010,12:27:00,19150,19180,19125,19160,304
07/05/2010,12:30:00,19165,19215,19155,19180,278
07/05/2010,12:33:00,19180,19265,19175,19255,301
07/05/2010,12:36:00,19255,19285,19250,19255,274
07/05/2010,12:39:00,19250,19255,19235,19245,117
07/05/2010,12:42:00,19250,19315,19250,19310,437
07/05/2010,12:45:00,19310,19340,19290,19315,480
07/05/2010,12:48:00,19315,19335,19305,19310,132
07/05/2010,12:51:00,19315,19315,19285,19305,152
07/05/2010,12:54:00,19310,19320,19265,19265,411
07/05/2010,12:57:00,19260,19305,19260,19305,170
07/05/2010,13:00:00,19310,19325,19260,19305,226
07/05/2010,13:03:00,19310,19335,19290,19315,161
07/05/2010,13:06:00,19320,19320,19155,19180,329
07/05/2010,13:09:00,19180,19255,19175,19245,180
07/05/2010,13:12:00,19240,19270,19215,19225,155
07/05/2010,13:15:00,19225,19250,19200,19235,144
07/05/2010,13:18:00,19230,19250,19205,19205,125
07/05/2010,13:21:00,19200,19225,19195,19215,102
07/05/2010,13:24:00,19220,19255,19220,19220,95
07/05/2010,13:27:00,19225,19225,19160,19175,131
07/05/2010,13:30:00,19180,19190,19125,19125,152
07/05/2010,13:33:00,19130,19155,19125,19135,95
07/05/2010,13:36:00,19135,19195,19135,19180,162
07/05/2010,13:39:00,19180,19200,19170,19200,113
07/05/2010,13:42:00,19205,19235,19195,19230,88
07/05/2010,13:45:00,19235,19255,19205,19210,159
07/05/2010,13:48:00,19210,19235,19200,19205,109
07/05/2010,13:51:00,19205,19210,19190,19195,53
07/05/2010,13:54:00,19195,19195,19145,19145,81
07/05/2010,13:57:00,19145,19145,18970,19030,632
07/05/2010,14:00:00,19025,19025,18975,19005,186
07/05/2010,14:03:00,19010,19055,19005,19005,271
07/05/2010,14:06:00,19005,19065,18995,19065,109
07/05/2010,14:09:00,19065,19165,19060,19085,259
07/05/2010,14:12:00,19095,19140,19090,19125,98
07/05/2010,14:15:00,19115,19145,19110,19145,85
07/05/2010,14:18:00,19150,19210,19145,19170,172
07/05/2010,14:21:00,19175,19215,19170,19180,241
07/05/2010,14:24:00,19175,19275,19175,19275,223
07/05/2010,14:27:00,19275,19275,19215,19215,198
07/05/2010,14:30:00,19220,19395,19220,19280,641
07/05/2010,14:33:00,19280,19290,19110,19145,672
07/05/2010,14:36:00,19145,19190,19105,19145,381
07/05/2010,14:39:00,19135,19205,19105,19170,307
07/05/2010,14:42:00,19170,19185,19125,19160,195
07/05/2010,14:45:00,19160,19270,19130,19265,177
07/05/2010,14:48:00,19265,19290,19225,19260,282
07/05/2010,14:51:00,19260,19265,19160,19195,210
07/05/2010,14:54:00,19195,19250,19195,19250,128
07/05/2010,14:57:00,19255,19260,19185,19195,218
07/05/2010,15:00:00,19200,19200,19125,19140,237
07/05/2010,15:03:00,19130,19145,19110,19145,123
07/05/2010,15:06:00,19145,19185,19120,19175,159
07/05/2010,15:09:00,19170,19175,19115,19155,126
07/05/2010,15:12:00,19155,19180,19130,19140,145
07/05/2010,15:15:00,19140,19140,19080,19085,208
07/05/2010,15:18:00,19080,19080,19050,19050,44
07/05/2010,15:24:00,19015,19025,18980,18980,115
07/05/2010,15:27:00,18980,18980,18925,18935,173
07/05/2010,16:33:00,18175,18320,18165,18300,99
07/05/2010,16:36:00,18300,18430,18270,18335,244
07/05/2010,16:39:00,18375,18395,18155,18170,317
07/05/2010,16:42:00,18155,18175,17910,17960,356
07/05/2010,16:45:00,17955,18115,17950,18095,228
07/05/2010,16:48:00,18095,18200,18060,18080,272
07/05/2010,16:51:00,18080,18145,18065,18145,229
07/05/2010,16:54:00,18145,18300,18120,18250,456
07/05/2010,16:57:00,18250,18255,18065,18120,307
07/05/2010,17:00:00,18120,18170,18080,18140,275
07/05/2010,17:03:00,18140,18200,18085,18200,495
07/05/2010,17:06:00,18200,18375,18195,18345,550
07/05/2010,17:09:00,18355,18590,18335,18525,681
07/05/2010,17:12:00,18520,18555,18470,18520,318
07/05/2010,17:15:00,18520,18920,18515,18850,675
07/05/2010,17:18:00,18835,18850,18600,18610,443
07/05/2010,17:21:00,18605,18605,18470,18560,439
07/05/2010,17:24:00,18565,18635,18470,18600,441
07/05/2010,17:27:00,18590,18595,18410,18440,445
07/05/2010,17:30:00,18435,18485,18330,18370,202
07/05/2010,17:33:00,18370,18490,18365,18460,154
07/05/2010,17:36:00,18460,18480,18435,18440,53
07/05/2010,17:39:00,18435,18450,18390,18450,63