DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
07/05/2010,10:09:00,19080,19090,19070,19070,99
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
10/05/2010,09:00:00,19480,19580,19300,19310,572
10/05/2010,09:03:00,19300,19355,19100,19335,852
10/05/2010,09:06:00,19335,19355,19240,19315,748
10/05/2010,09:09:00,19320,19650,19240,19640,811
10/05/2010,09:12:00,19640,19750,19640,19705,570
10/05/2010,09:15:00,19710,19710,19645,19645,515
10/05/2010,09:18:00,19645,19710,19625,19705,441
10/05/2010,09:21:00,19700,19720,19660,19695,453
10/05/2010,09:24:00,19695,19695,19630,19635,532
10/05/2010,09:27:00,19635,19645,19600,19635,465
10/05/2010,09:30:00,19630,19670,19605,19670,556
10/05/2010,09:33:00,19670,19740,19625,19740,578
10/05/2010,09:36:00,19740,19830,19740,19810,570
10/05/2010,09:39:00,19810,19905,19810,19880,409
10/05/2010,09:42:00,19880,19930,19860,19930,486
10/05/2010,09:45:00,19930,19980,19930,19945,420
10/05/2010,09:48:00,19945,19950,19865,19865,357
10/05/2010,09:51:00,19865,19965,19845,19910,360
10/05/2010,09:54:00,19905,19910,19860,19860,180
10/05/2010,09:57:00,19865,19890,19840,19865,196
10/05/2010,10:00:00,19855,19880,19830,19870,256
10/05/2010,10:03:00,19875,19935,19870,19875,232
10/05/2010,10:06:00,19875,19895,19860,19885,219
10/05/2010,10:09:00,19880,19890,19850,19855,109
10/05/2010,10:12:00,19855,19890,19855,19890,128
10/05/2010,10:15:00,19890,19965,19890,19950,281
10/05/2010,10:18:00,19945,19950,19910,19950,210
10/05/2010,10:21:00,19950,19990,19950,19965,216
10/05/2010,10:24:00,19960,20030,19955,19990,401
10/05/2010,10:27:00,20000,20200,20000,20200,167
10/05/2010,10:30:00,20240,20395,20240,20395,32
10/05/2010,10:33:00,20400,20400,20085,20100,366
10/05/2010,10:36:00,20095,20095,20010,20015,323
10/05/2010,10:39:00,20010,20070,20010,20025,160
10/05/2010,10:42:00,20025,20050,19980,20005,312
10/05/2010,10:45:00,20010,20065,20010,20065,152
10/05/2010,10:48:00,20070,20140,20065,20120,756
10/05/2010,10:51:00,20130,20205,20120,20195,232
10/05/2010,10:54:00,20195,20195,20160,20175,196
10/05/2010,10:57:00,20175,20265,20175,20185,331
10/05/2010,11:00:00,20195,20235,20185,20210,131
10/05/2010,11:03:00,20205,20260,20205,20210,274
10/05/2010,11:06:00,20205,20210,20180,20195,178
10/05/2010,11:09:00,20195,20200,20155,20165,132
10/05/2010,11:12:00,20165,20165,20130,20135,110
10/05/2010,11:15:00,20130,20135,20110,20130,82
10/05/2010,11:18:00,20130,20190,20130,20190,153
10/05/2010,11:21:00,20185,20250,20180,20215,352
10/05/2010,11:24:00,20215,20285,20215,20280,791
10/05/2010,11:27:00,20280,20285,20240,20275,220
10/05/2010,11:30:00,20275,20305,20275,20285,223
10/05/2010,11:33:00,20290,20310,20255,20305,183
10/05/2010,11:36:00,20305,20305,20275,20295,136
10/05/2010,11:39:00,20285,20285,20210,20210,188
10/05/2010,11:42:00,20210,20230,20195,20195,196
10/05/2010,11:45:00,20195,20250,20195,20245,103
10/05/2010,11:48:00,20245,20245,20205,20215,228
10/05/2010,11:51:00,20215,20235,20205,20205,90
10/05/2010,11:54:00,20215,20225,20185,20225,2204
10/05/2010,11:57:00,20220,20225,20210,20225,187
10/05/2010,12:00:00,20225,20235,20195,20215,126
10/05/2010,12:03:00,20220,20230,20190,20190,70
10/05/2010,12:06:00,20190,20215,20175,20190,127
10/05/2010,12:09:00,20190,20195,20135,20135,243
10/05/2010,12:12:00,20135,20160,20125,20135,138
10/05/2010,12:15:00,20130,20145,20105,20110,110
10/05/2010,12:18:00,20110,20135,20095,20115,110
10/05/2010,12:21:00,20125,20150,20120,20150,61
10/05/2010,12:24:00,20140,20150,20120,20125,66
10/05/2010,12:27:00,20130,20135,20120,20120,165
10/05/2010,12:30:00,20125,20155,20120,20125,98
10/05/2010,12:33:00,20120,20155,20120,20135,78
10/05/2010,12:36:00,20135,20145,20125,20135,85
10/05/2010,12:39:00,20140,20190,20140,20170,1141
10/05/2010,12:42:00,20165,20210,20155,20205,76
10/05/2010,12:45:00,20205,20210,20165,20165,79
10/05/2010,12:48:00,20165,20195,20150,20155,88
10/05/2010,12:51:00,20165,20190,20145,20180,88
10/05/2010,12:54:00,20175,20195,20165,20170,99
10/05/2010,12:57:00,20175,20230,20165,20205,92
10/05/2010,13:00:00,20205,20205,20190,20205,46
10/05/2010,13:03:00,20215,20265,20215,20230,144
10/05/2010,13:06:00,20225,20270,20220,20270,72
10/05/2010,13:09:00,20265,20290,20255,20280,97
10/05/2010,13:12:00,20280,20280,20245,20265,72
10/05/2010,13:15:00,20255,20270,20250,20260,84
10/05/2010,13:18:00,20255,20270,20250,20265,58
10/05/2010,13:21:00,20265,20280,20255,20270,64
10/05/2010,13:24:00,20275,20295,20275,20290,62
10/05/2010,13:27:00,20290,20355,20285,20340,198
10/05/2010,13:30:00,20340,20375,20335,20370,99
10/05/2010,13:33:00,20370,20375,20325,20325,90
10/05/2010,13:36:00,20325,20325,20280,20290,101
10/05/2010,13:39:00,20290,20300,20290,20295,50
10/05/2010,13:42:00,20300,20300,20265,20265,65
10/05/2010,13:45:00,20270,20280,20250,20255,85
10/05/2010,13:48:00,20260,20290,20260,20275,120
10/05/2010,13:51:00,20275,20305,20275,20300,106
10/05/2010,13:54:00,20300,20320,20295,20310,83
10/05/2010,13:57:00,20310,20325,20300,20325,71
10/05/2010,14:00:00,20330,20340,20315,20330,101
10/05/2010,14:03:00,20330,20370,20330,20365,118
10/05/2010,14:06:00,20365,20365,20340,20340,66
10/05/2010,14:09:00,20345,20345,20330,20330,109
10/05/2010,14:12:00,20320,20325,20305,20315,124
10/05/2010,14:15:00,20320,20330,20295,20295,113
10/05/2010,14:18:00,20295,20305,20275,20295,93
10/05/2010,14:21:00,20290,20305,20235,20235,120
10/05/2010,14:24:00,20240,20275,20225,20245,160
10/05/2010,14:27:00,20250,20305,20250,20305,113
10/05/2010,14:30:00,20305,20315,20295,20300,41
10/05/2010,14:33:00,20295,20320,20265,20265,102
10/05/2010,14:36:00,20265,20280,20245,20245,161
10/05/2010,14:39:00,20245,20270,20210,20225,215
10/05/2010,14:42:00,20220,20275,20210,20260,187
10/05/2010,14:45:00,20265,20325,20230,20310,325
10/05/2010,14:48:00,20310,20340,20305,20325,659
10/05/2010,14:51:00,20320,20335,20300,20320,95
10/05/2010,14:54:00,20315,20330,20310,20310,66
10/05/2010,14:57:00,20310,20315,20300,20310,110
10/05/2010,15:00:00,20305,20305,20235,20235,109
10/05/2010,15:03:00,20240,20260,20205,20235,172
10/05/2010,15:06:00,20230,20235,20200,20230,115
10/05/2010,15:09:00,20230,20250,20215,20240,98
10/05/2010,15:12:00,20245,20280,20240,20240,100
10/05/2010,15:15:00,20250,20255,20235,20240,110
10/05/2010,15:18:00,20240,20240,20200,20210,107
10/05/2010,15:21:00,20210,20230,20185,20185,181
10/05/2010,15:24:00,20190,20230,20190,20210,125
10/05/2010,15:27:00,20210,20240,20185,20230,135
10/05/2010,15:30:00,20230,20250,20190,20240,221
10/05/2010,15:33:00,20240,20310,20220,20305,266
10/05/2010,15:36:00,20305,20325,20295,20320,136
10/05/2010,15:39:00,20320,20390,20310,20375,357
10/05/2010,15:42:00,20375,20390,20340,20370,308
10/05/2010,15:45:00,20370,20415,20370,20390,318
10/05/2010,15:48:00,20385,20395,20350,20365,307
10/05/2010,15:51:00,20365,20380,20345,20350,228
10/05/2010,15:54:00,20365,20395,20315,20380,336
10/05/2010,15:57:00,20385,20395,20330,20330,213
10/05/2010,16:00:00,20330,20330,20295,20305,276
10/05/2010,16:03:00,20305,20350,20290,20350,284
10/05/2010,16:06:00,20350,20360,20305,20345,175
10/05/2010,16:09:00,20345,20485,20345,20445,541
10/05/2010,16:12:00,20440,20465,20430,20445,288
10/05/2010,16:15:00,20440,20460,20415,20435,249
10/05/2010,16:18:00,20435,20450,20405,20435,185
10/05/2010,16:21:00,20435,20435,20370,20400,412
10/05/2010,16:24:00,20410,20420,20350,20355,299
10/05/2010,16:27:00,20355,20355,20275,20280,306
10/05/2010,16:30:00,20280,20340,20265,20310,279
10/05/2010,16:33:00,20310,20325,20260,20265,255
10/05/2010,16:36:00,20270,20305,20255,20290,248
10/05/2010,16:39:00,20285,20320,20275,20280,345
10/05/2010,16:42:00,20275,20280,20225,20235,267
10/05/2010,16:45:00,20240,20265,20230,20255,434
10/05/2010,16:48:00,20245,20275,20230,20260,253
10/05/2010,16:51:00,20255,20270,20245,20255,133
10/05/2010,16:54:00,20265,20305,20255,20280,224
10/05/2010,16:57:00,20280,20285,20220,20270,380
10/05/2010,17:00:00,20265,20395,20245,20395,442
10/05/2010,17:03:00,20395,20425,20375,20395,233
10/05/2010,17:06:00,20400,20400,20345,20350,152
10/05/2010,17:09:00,20350,20355,20320,20355,235
10/05/2010,17:12:00,20355,20370,20325,20360,659
10/05/2010,17:15:00,20360,20385,20355,20365,165
10/05/2010,17:18:00,20375,20425,20370,20420,321
10/05/2010,17:21:00,20420,20450,20410,20445,239
10/05/2010,17:24:00,20450,20510,20425,20475,489
10/05/2010,17:27:00,20480,20620,20475,20570,1020
10/05/2010,17:30:00,20570,20580,20480,20480,377
10/05/2010,17:33:00,20480,20580,20460,20555,450
10/05/2010,17:36:00,20550,20585,20545,20585,222
10/05/2010,17:39:00,20580,20620,20580,20600,67
11/05/2010,09:00:00,20355,20355,20115,20205,958
11/05/2010,09:03:00,20200,20215,20110,20150,607
11/05/2010,09:06:00,20145,20240,20130,20210,365
11/05/2010,09:09:00,20215,20270,20195,20255,259
11/05/2010,09:12:00,20250,20270,20225,20265,141
11/05/2010,09:15:00,20265,20315,20260,20265,318
11/05/2010,09:18:00,20280,20300,20255,20280,257
11/05/2010,09:21:00,20285,20285,20225,20265,208
11/05/2010,09:24:00,20265,20270,20205,20220,252
11/05/2010,09:27:00,20225,20230,20195,20210,192
11/05/2010,09:30:00,20205,20280,20200,20260,270
11/05/2010,09:33:00,20260,20295,20255,20265,202
11/05/2010,09:36:00,20270,20340,20265,20320,139
11/05/2010,09:39:00,20320,20380,20310,20375,193
11/05/2010,09:42:00,20375,20390,20305,20325,200
11/05/2010,09:45:00,20325,20355,20290,20335,216
11/05/2010,09:48:00,20325,20380,20310,20375,234
11/05/2010,09:51:00,20380,20435,20380,20415,164
11/05/2010,09:54:00,20415,20425,20405,20405,86
11/05/2010,09:57:00,20405,20405,20345,20365,361
11/05/2010,10:00:00,20360,20370,20315,20340,186
11/05/2010,10:03:00,20340,20375,20330,20330,131
11/05/2010,10:06:00,20330,20330,20285,20285,118
11/05/2010,10:09:00,20290,20310,20270,20300,171
11/05/2010,10:12:00,20300,20390,20295,20385,166
11/05/2010,10:15:00,20385,20385,20335,20365,135
11/05/2010,10:18:00,20370,20370,20295,20295,150
11/05/2010,10:21:00,20290,20310,20275,20300,150
11/05/2010,10:24:00,20300,20320,20285,20290,79
11/05/2010,10:27:00,20280,20285,20235,20240,155
11/05/2010,10:30:00,20245,20305,20245,20275,146
11/05/2010,10:33:00,20280,20315,20270,20310,133
11/05/2010,10:36:00,20310,20315,20290,20300,89
11/05/2010,10:39:00,20305,20305,20260,20270,77
11/05/2010,10:42:00,20270,20270,20195,20215,259
11/05/2010,10:45:00,20210,20245,20205,20240,120
11/05/2010,10:48:00,20240,20245,20205,20210,129
11/05/2010,10:51:00,20215,20215,20155,20170,276
11/05/2010,10:54:00,20175,20230,20170,20205,161
11/05/2010,10:57:00,20205,20205,20150,20165,324
11/05/2010,11:00:00,20165,20165,20110,20130,252
11/05/2010,11:03:00,20125,20160,20110,20115,280
11/05/2010,11:06:00,20120,20120,20075,20090,355
11/05/2010,11:09:00,20090,20175,20085,20165,150
11/05/2010,11:12:00,20165,20165,20135,20140,125
11/05/2010,11:15:00,20145,20175,20140,20175,124
11/05/2010,11:18:00,20175,20215,20175,20210,214
11/05/2010,11:21:00,20210,20225,20185,20225,130
11/05/2010,11:24:00,20225,20225,20165,20165,105
11/05/2010,11:27:00,20170,20195,20135,20135,134
11/05/2010,11:30:00,20140,20145,20120,20135,113
11/05/2010,11:33:00,20135,20145,20130,20140,117
11/05/2010,11:36:00,20140,20175,20140,20165,52
11/05/2010,11:39:00,20165,20170,20135,20155,127
11/05/2010,11:42:00,20150,20190,20150,20175,58
11/05/2010,11:45:00,20180,20185,20135,20145,72
11/05/2010,11:48:00,20140,20150,20120,20135,579
11/05/2010,11:51:00,20135,20180,20130,20180,69
11/05/2010,11:54:00,20180,20195,20165,20195,96
11/05/2010,11:57:00,20190,20190,20160,20160,74
11/05/2010,12:00:00,20160,20160,20130,20155,79
11/05/2010,12:03:00,20160,20170,20145,20155,38
11/05/2010,12:06:00,20160,20175,20155,20175,40
11/05/2010,12:09:00,20180,20185,20140,20140,84
11/05/2010,12:12:00,20150,20175,20150,20170,48
11/05/2010,12:15:00,20170,20185,20165,20180,46
11/05/2010,12:18:00,20175,20185,20165,20185,42
11/05/2010,12:21:00,20180,20195,20180,20180,68
11/05/2010,12:24:00,20185,20185,20160,20175,27
11/05/2010,12:27:00,20175,20200,20175,20200,48
11/05/2010,12:30:00,20200,20200,20170,20185,46
11/05/2010,12:33:00,20180,20180,20150,20150,67
11/05/2010,12:36:00,20155,20155,20150,20150,20
11/05/2010,12:39:00,20150,20160,20150,20150,40
11/05/2010,12:42:00,20145,20145,20110,20130,159
11/05/2010,12:45:00,20135,20135,20115,20125,80
11/05/2010,12:48:00,20125,20140,20125,20125,57
11/05/2010,12:51:00,20130,20175,20130,20145,101
11/05/2010,12:54:00,20145,20150,20125,20125,45
11/05/2010,12:57:00,20125,20135,20090,20090,72
11/05/2010,13:00:00,20090,20090,20010,20025,364
11/05/2010,13:03:00,20020,20040,19990,20015,244
11/05/2010,13:06:00,20015,20060,20010,20030,94
11/05/2010,13:09:00,20030,20060,20025,20060,108
11/05/2010,13:12:00,20055,20075,20055,20070,77
11/05/2010,13:15:00,20070,20075,20025,20040,88
11/05/2010,13:18:00,20040,20045,20010,20020,142
11/05/2010,13:21:00,20015,20025,19995,20000,97
11/05/2010,13:24:00,20000,20040,19985,20020,184
11/05/2010,13:27:00,20025,20075,20025,20075,83
11/05/2010,13:30:00,20080,20105,20080,20090,100
11/05/2010,13:33:00,20090,20120,20090,20115,46
11/05/2010,13:36:00,20115,20115,20085,20090,110
11/05/2010,13:39:00,20090,20165,20085,20160,2670
11/05/2010,13:42:00,20165,20175,20125,20130,119
11/05/2010,13:45:00,20120,20135,20080,20085,99
11/05/2010,13:48:00,20080,20110,20065,20110,91
11/05/2010,13:51:00,20110,20110,20085,20110,60
11/05/2010,13:54:00,20105,20105,20090,20095,37
11/05/2010,13:57:00,20090,20090,20055,20075,51
11/05/2010,14:00:00,20075,20095,20075,20095,52
11/05/2010,14:03:00,20095,20115,20095,20105,52
11/05/2010,14:06:00,20095,20120,20095,20115,41
11/05/2010,14:09:00,20110,20110,20085,20085,58
11/05/2010,14:12:00,20090,20095,20040,20040,83
11/05/2010,14:15:00,20030,20030,19985,20025,172
11/05/2010,14:18:00,20025,20045,20025,20030,56
11/05/2010,14:21:00,20030,20030,19970,19990,144
11/05/2010,14:24:00,20000,20025,19985,20020,85
11/05/2010,14:27:00,20020,20030,19980,19995,70
11/05/2010,14:30:00,19995,20015,19945,19945,153
11/05/2010,14:33:00,19955,20000,19950,20000,147
11/05/2010,14:36:00,19995,20020,19995,20005,125
11/05/2010,14:39:00,20010,20040,19985,20040,97
11/05/2010,14:42:00,20040,20050,20020,20020,88
11/05/2010,14:45:00,20020,20045,20000,20000,1575
11/05/2010,14:48:00,20000,20010,19985,20005,80
11/05/2010,14:51:00,20005,20050,20000,20050,129
11/05/2010,14:54:00,20050,20065,20010,20010,89
11/05/2010,14:57:00,20005,20015,19970,19980,128
11/05/2010,15:00:00,19975,19990,19940,19945,211
11/05/2010,15:03:00,19945,20000,19940,20000,111
11/05/2010,15:06:00,20000,20000,19975,19995,36
11/05/2010,15:09:00,19990,20055,19985,20050,135
11/05/2010,15:12:00,20050,20090,20050,20090,86
11/05/2010,15:15:00,20080,20110,20075,20080,236
11/05/2010,15:18:00,20080,20085,20040,20045,120
11/05/2010,15:21:00,20045,20060,20030,20045,75
11/05/2010,15:24:00,20060,20155,20060,20135,156
11/05/2010,15:27:00,20135,20155,20090,20095,89
11/05/2010,15:30:00,20095,20105,20075,20095,156
11/05/2010,15:33:00,20100,20175,20100,20140,206
11/05/2010,15:36:00,20140,20215,20140,20210,208
11/05/2010,15:39:00,20210,20215,20155,20175,193
11/05/2010,15:42:00,20170,20205,20140,20150,175
11/05/2010,15:45:00,20145,20220,20145,20185,190
11/05/2010,15:48:00,20180,20205,20155,20200,219
11/05/2010,15:51:00,20200,20250,20200,20230,215
11/05/2010,15:54:00,20225,20225,20165,20170,211
11/05/2010,15:57:00,20170,20205,20155,20195,127
11/05/2010,16:00:00,20180,20240,20160,20170,305
11/05/2010,16:03:00,20165,20165,20105,20130,230
11/05/2010,16:06:00,20130,20135,20090,20125,194
11/05/2010,16:09:00,20130,20185,20115,20160,188
11/05/2010,16:12:00,20165,20215,20145,20200,180
11/05/2010,16:15:00,20205,20240,20185,20195,203
11/05/2010,16:18:00,20200,20215,20190,20210,73
11/05/2010,16:21:00,20205,20270,20205,20255,218
11/05/2010,16:24:00,20260,20275,20235,20255,193
11/05/2010,16:27:00,20255,20270,20220,20220,143
11/05/2010,16:30:00,20220,20230,20170,20175,237
11/05/2010,16:33:00,20180,20190,20140,20185,214
11/05/2010,16:36:00,20185,20225,20170,20225,116
11/05/2010,16:39:00,20230,20290,20225,20265,263
11/05/2010,16:42:00,20265,20300,20240,20265,179
11/05/2010,16:45:00,20265,20300,20260,20285,260
11/05/2010,16:48:00,20285,20295,20240,20240,198
11/05/2010,16:51:00,20240,20280,20235,20250,201
11/05/2010,16:54:00,20240,20265,20220,20260,132
11/05/2010,16:57:00,20265,20275,20245,20250,80
11/05/2010,17:00:00,20255,20300,20250,20285,214
11/05/2010,17:03:00,20275,20370,20275,20365,196
11/05/2010,17:06:00,20370,20410,20365,20410,294
11/05/2010,17:09:00,20410,20430,20400,20400,241
11/05/2010,17:12:00,20405,20490,20405,20470,313
11/05/2010,17:15:00,20470,20475,20425,20435,141
11/05/2010,17:18:00,20430,20480,20430,20430,228
11/05/2010,17:21:00,20430,20455,20425,20435,183
11/05/2010,17:24:00,20435,20475,20405,20465,288
11/05/2010,17:27:00,20465,20495,20450,20475,475
11/05/2010,17:30:00,20475,20535,20465,20485,278
11/05/2010,17:33:00,20485,20515,20480,20510,173
11/05/2010,17:36:00,20510,20535,20500,20510,118
11/05/2010,17:39:00,20510,20525,20500,20525,42
12/05/2010,09:00:00,20370,20390,20305,20320,366
12/05/2010,09:03:00,20320,20320,20180,20185,483
12/05/2010,09:06:00,20185,20250,20180,20225,566
12/05/2010,09:09:00,20230,20285,20220,20285,297
12/05/2010,09:12:00,20290,20305,20255,20285,381
12/05/2010,09:15:00,20290,20315,20275,20285,315
12/05/2010,09:18:00,20285,20350,20285,20330,361
12/05/2010,09:21:00,20325,20330,20255,20275,309
12/05/2010,09:24:00,20275,20300,20270,20300,341
12/05/2010,09:27:00,20300,20345,20280,20345,315
12/05/2010,09:30:00,20350,20350,20315,20320,306
12/05/2010,09:33:00,20320,20370,20320,20370,611
12/05/2010,09:36:00,20370,20375,20340,20360,551
12/05/2010,09:39:00,20360,20405,20340,20380,315
12/05/2010,09:42:00,20375,20415,20365,20400,241
12/05/2010,09:45:00,20400,20490,20395,20470,347
12/05/2010,09:48:00,20470,20510,20470,20475,220
12/05/2010,09:51:00,20475,20490,20445,20475,163
12/05/2010,09:54:00,20470,20545,20470,20525,311
12/05/2010,09:57:00,20525,20570,20510,20570,365
12/05/2010,10:00:00,20575,20605,20550,20590,433
12/05/2010,10:03:00,20590,20615,20570,20610,327
12/05/2010,10:06:00,20605,20730,20605,20715,573
12/05/2010,10:09:00,20715,20870,20705,20870,662
12/05/2010,10:12:00,20860,20895,20765,20765,603
12/05/2010,10:15:00,20765,20795,20740,20775,395
12/05/2010,10:18:00,20770,20780,20750,20755,144
12/05/2010,10:21:00,20755,20780,20735,20765,177
12/05/2010,10:24:00,20760,20790,20735,20760,204
12/05/2010,10:27:00,20755,20790,20750,20765,154
12/05/2010,10:30:00,20765,20770,20705,20705,175
12/05/2010,10:33:00,20705,20705,20650,20670,241
12/05/2010,10:36:00,20665,20705,20665,20700,139
12/05/2010,10:39:00,20695,20700,20680,20685,139
12/05/2010,10:42:00,20685,20725,20680,20720,115
12/05/2010,10:45:00,20715,20720,20695,20695,121
12/05/2010,10:48:00,20695,20705,20675,20685,104
12/05/2010,10:51:00,20690,20690,20675,20690,77
12/05/2010,10:54:00,20690,20705,20670,20680,111
12/05/2010,10:57:00,20685,20685,20630,20630,151
12/05/2010,11:00:00,20630,20635,20600,20625,157
12/05/2010,11:03:00,20630,20675,20630,20635,148
12/05/2010,11:06:00,20640,20645,20580,20600,186
12/05/2010,11:09:00,20600,20610,20550,20560,167
12/05/2010,11:12:00,20555,20580,20555,20560,86
12/05/2010,11:15:00,20565,20580,20560,20570,69
12/05/2010,11:18:00,20570,20630,20570,20625,152
12/05/2010,11:21:00,20625,20625,20545,20555,140
12/05/2010,11:24:00,20560,20625,20555,20625,117
12/05/2010,11:27:00,20625,20630,20590,20610,122
12/05/2010,11:30:00,20605,20615,20585,20600,139
12/05/2010,11:33:00,20600,20600,20565,20570,124
12/05/2010,11:36:00,20585,20590,20545,20550,72
12/05/2010,11:39:00,20550,20550,20495,20505,229
12/05/2010,11:42:00,20505,20505,20360,20385,454
12/05/2010,11:45:00,20380,20450,20355,20450,235
12/05/2010,11:48:00,20450,20480,20445,20465,124
12/05/2010,11:51:00,20470,20525,20465,20510,104
12/05/2010,11:54:00,20515,20540,20490,20515,146
12/05/2010,11:57:00,20515,20515,20470,20495,125
12/05/2010,12:00:00,20495,20535,20490,20535,80
12/05/2010,12:03:00,20535,20555,20515,20555,74
12/05/2010,12:06:00,20550,20620,20550,20575,230
12/05/2010,12:09:00,20580,20600,20545,20555,144
12/05/2010,12:12:00,20550,20555,20535,20535,52
12/05/2010,12:15:00,20535,20535,20470,20490,139
12/05/2010,12:18:00,20480,20525,20465,20485,106
12/05/2010,12:21:00,20485,20490,20450,20470,93
12/05/2010,12:24:00,20465,20495,20455,20455,77
12/05/2010,12:27:00,20460,20475,20455,20465,62
12/05/2010,12:30:00,20450,20465,20430,20460,112
12/05/2010,12:33:00,20465,20510,20455,20485,108
12/05/2010,12:36:00,20485,20510,20485,20490,111
12/05/2010,12:39:00,20485,20485,20450,20460,128
12/05/2010,12:42:00,20455,20455,20390,20435,235
12/05/2010,12:45:00,20435,20440,20405,20435,66
12/05/2010,12:48:00,20440,20495,20440,20495,107
12/05/2010,12:51:00,20500,20535,20490,20520,85
12/05/2010,12:54:00,20515,20515,20470,20490,67
12/05/2010,12:57:00,20495,20495,20450,20450,89
12/05/2010,13:00:00,20445,20520,20445,20500,146
12/05/2010,13:03:00,20495,20495,20460,20485,96
12/05/2010,13:06:00,20490,20500,20465,20490,73
12/05/2010,13:09:00,20490,20505,20490,20500,21
12/05/2010,13:12:00,20500,20500,20485,20495,48
12/05/2010,13:15:00,20500,20510,20495,20495,53
12/05/2010,13:18:00,20500,20540,20500,20525,91
12/05/2010,13:21:00,20525,20545,20520,20535,48
12/05/2010,13:24:00,20535,20560,20530,20555,95
12/05/2010,13:27:00,20555,20560,20535,20535,103
12/05/2010,13:30:00,20535,20540,20520,20525,121
12/05/2010,13:33:00,20520,20550,20510,20535,159
12/05/2010,13:36:00,20535,20575,20535,20560,104
12/05/2010,13:39:00,20560,20595,20555,20575,111
12/05/2010,13:42:00,20575,20585,20560,20560,44
12/05/2010,13:45:00,20560,20565,20555,20560,50
12/05/2010,13:48:00,20560,20570,20560,20565,15
12/05/2010,13:51:00,20565,20615,20565,20605,67
12/05/2010,13:54:00,20605,20645,20600,20620,106
12/05/2010,13:57:00,20620,20620,20600,20605,29
12/05/2010,14:00:00,20600,20620,20590,20610,86
12/05/2010,14:03:00,20610,20625,20600,20605,46
12/05/2010,14:06:00,20600,20600,20560,20565,84
12/05/2010,14:09:00,20555,20570,20550,20565,35
12/05/2010,14:12:00,20560,20565,20555,20555,20
12/05/2010,14:15:00,20560,20560,20545,20550,38
12/05/2010,14:18:00,20550,20620,20550,20610,85
12/05/2010,14:21:00,20610,20620,20600,20600,62
12/05/2010,14:24:00,20600,20620,20580,20580,1103
12/05/2010,14:27:00,20585,20590,20580,20580,22
12/05/2010,14:30:00,20585,20590,20555,20555,69
12/05/2010,14:33:00,20550,20590,20550,20560,98
12/05/2010,14:36:00,20560,20565,20520,20540,199
12/05/2010,14:39:00,20535,20545,20525,20525,56
12/05/2010,14:42:00,20530,20555,20530,20545,76
12/05/2010,14:45:00,20555,20575,20555,20570,54
12/05/2010,14:48:00,20570,20615,20570,20585,191
12/05/2010,14:51:00,20585,20595,20570,20590,93
12/05/2010,14:54:00,20585,20615,20580,20605,53
12/05/2010,14:57:00,20605,20610,20580,20585,82
12/05/2010,15:00:00,20585,20590,20570,20575,101
12/05/2010,15:03:00,20575,20575,20560,20575,155
12/05/2010,15:06:00,20575,20575,20565,20575,57
12/05/2010,15:09:00,20570,20575,20565,20565,98
12/05/2010,15:12:00,20565,20570,20550,20565,110
12/05/2010,15:15:00,20565,20595,20555,20595,73
12/05/2010,15:18:00,20580,20580,20560,20570,48
12/05/2010,15:21:00,20570,20570,20545,20560,86
12/05/2010,15:24:00,20565,20575,20565,20565,38
12/05/2010,15:27:00,20565,20580,20560,20575,62
12/05/2010,15:30:00,20575,20595,20565,20565,133
12/05/2010,15:33:00,20565,20575,20535,20570,302
12/05/2010,15:36:00,20575,20610,20555,20605,280
12/05/2010,15:39:00,20605,20640,20570,20585,319
12/05/2010,15:42:00,20585,20635,20585,20630,240
12/05/2010,15:45:00,20635,20670,20635,20635,214
12/05/2010,15:48:00,20635,20665,20620,20660,128
12/05/2010,15:51:00,20655,20660,20605,20610,188
12/05/2010,15:54:00,20605,20640,20600,20640,138
12/05/2010,15:57:00,20635,20690,20620,20680,225
12/05/2010,16:00:00,20680,20690,20660,20670,138
12/05/2010,16:03:00,20665,20690,20640,20685,349
12/05/2010,16:06:00,20690,20695,20635,20655,302
12/05/2010,16:09:00,20655,20675,20650,20655,169
12/05/2010,16:12:00,20660,20675,20645,20660,143
12/05/2010,16:15:00,20660,20685,20635,20640,277
12/05/2010,16:18:00,20635,20665,20625,20655,142
12/05/2010,16:21:00,20665,20675,20640,20645,93
12/05/2010,16:24:00,20640,20650,20625,20635,112
12/05/2010,16:27:00,20635,20670,20635,20660,98
12/05/2010,16:30:00,20660,20695,20640,20655,233
12/05/2010,16:33:00,20650,20665,20640,20655,214
12/05/2010,16:36:00,20655,20670,20555,20560,381
12/05/2010,16:39:00,20555,20595,20550,20580,287
12/05/2010,16:42:00,20575,20605,20575,20590,151
12/05/2010,16:45:00,20590,20605,20570,20600,242
12/05/2010,16:48:00,20600,20620,20595,20615,206
12/05/2010,16:51:00,20615,20625,20595,20615,216
12/05/2010,16:54:00,20610,20620,20595,20605,2116
12/05/2010,16:57:00,20605,20665,20605,20625,217
12/05/2010,17:00:00,20625,20735,20625,20700,412
12/05/2010,17:03:00,20700,20750,20700,20700,297
12/05/2010,17:06:00,20710,20765,20710,20720,228
12/05/2010,17:09:00,20725,20725,20695,20695,112
12/05/2010,17:12:00,20690,20710,20680,20700,184
12/05/2010,17:15:00,20700,20700,20615,20635,298
12/05/2010,17:18:00,20635,20655,20600,20620,245
12/05/2010,17:21:00,20620,20630,20605,20620,208
12/05/2010,17:24:00,20620,20665,20615,20655,317
12/05/2010,17:27:00,20655,20655,20615,20615,262
12/05/2010,17:30:00,20620,20650,20595,20605,180
12/05/2010,17:33:00,20610,20625,20600,20620,129
12/05/2010,17:36:00,20620,20625,20595,20610,96
12/05/2010,17:39:00,20605,20605,20590,20605,45
13/05/2010,09:00:00,20835,20865,20795,20805,245
13/05/2010,09:03:00,20810,20825,20800,20815,305
13/05/2010,09:06:00,20810,20820,20805,20815,108
13/05/2010,09:09:00,20815,20825,20785,20815,172
13/05/2010,09:12:00,20815,20825,20770,20770,413
13/05/2010,09:15:00,20775,20805,20760,20765,291
13/05/2010,09:18:00,20765,20785,20750,20765,236
13/05/2010,09:21:00,20770,20780,20740,20760,150
13/05/2010,09:24:00,20760,20790,20755,20780,99
13/05/2010,09:27:00,20780,20790,20760,20785,121
13/05/2010,09:30:00,20785,20800,20765,20770,125
13/05/2010,09:33:00,20770,20780,20710,20720,243
13/05/2010,09:36:00,20710,20735,20700,20735,141
13/05/2010,09:39:00,20730,20750,20730,20740,99
13/05/2010,09:42:00,20740,20745,20725,20745,76
13/05/2010,09:45:00,20745,20745,20705,20725,156
13/05/2010,09:48:00,20725,20725,20695,20695,168
13/05/2010,09:51:00,20695,20720,20690,20720,113
13/05/2010,09:54:00,20720,20770,20720,20765,122
13/05/2010,09:57:00,20760,20790,20750,20790,106
13/05/2010,10:00:00,20785,20810,20750,20755,156
13/05/2010,10:03:00,20755,20805,20755,20805,136
13/05/2010,10:06:00,20800,20825,20775,20785,123
13/05/2010,10:09:00,20780,20785,20770,20775,57
13/05/2010,10:12:00,20775,20785,20770,20780,43
13/05/2010,10:15:00,20780,20780,20775,20775,28
13/05/2010,10:18:00,20780,20780,20750,20760,37
13/05/2010,10:21:00,20750,20775,20750,20775,55
13/05/2010,10:24:00,20780,20785,20760,20765,53
13/05/2010,10:27:00,20765,20775,20765,20775,42
13/05/2010,10:30:00,20775,20775,20735,20745,154
13/05/2010,10:33:00,20745,20750,20690,20720,185
13/05/2010,10:36:00,20720,20745,20715,20725,90
13/05/2010,10:39:00,20730,20745,20700,20705,113
13/05/2010,10:42:00,20705,20705,20670,20695,228
13/05/2010,10:45:00,20690,20690,20630,20645,262
13/05/2010,10:48:00,20645,20675,20645,20670,104
13/05/2010,10:51:00,20670,20690,20635,20635,137
13/05/2010,10:54:00,20640,20640,20590,20605,257
13/05/2010,10:57:00,20605,20640,20580,20595,2776
13/05/2010,11:00:00,20595,20600,20545,20560,217
13/05/2010,11:03:00,20560,20580,20540,20560,229
13/05/2010,11:06:00,20565,20590,20530,20585,286
13/05/2010,11:09:00,20580,20585,20545,20550,241
13/05/2010,11:12:00,20555,20595,20555,20595,126
13/05/2010,11:15:00,20595,20615,20570,20570,119
13/05/2010,11:18:00,20570,20580,20535,20575,177
13/05/2010,11:21:00,20570,20595,20560,20585,87
13/05/2010,11:24:00,20580,20580,20555,20560,68
13/05/2010,11:27:00,20565,20615,20565,20585,106
13/05/2010,11:30:00,20590,20595,20550,20570,127
13/05/2010,11:33:00,20570,20580,20505,20535,209
13/05/2010,11:36:00,20530,20550,20525,20540,120
13/05/2010,11:39:00,20540,20585,20535,20585,83
13/05/2010,11:42:00,20580,20595,20570,20590,94
13/05/2010,11:45:00,20590,20595,20580,20590,30
13/05/2010,11:48:00,20595,20600,20585,20595,32
13/05/2010,11:51:00,20590,20600,20580,20590,67
13/05/2010,11:54:00,20585,20590,20550,20555,133
13/05/2010,11:57:00,20560,20575,20560,20560,38
13/05/2010,12:00:00,20555,20580,20550,20570,79
13/05/2010,12:03:00,20570,20570,20550,20565,41
13/05/2010,12:06:00,20565,20575,20555,20575,52
13/05/2010,12:09:00,20570,20570,20550,20555,38
13/05/2010,12:12:00,20555,20580,20555,20580,48
13/05/2010,12:15:00,20580,20600,20575,20585,79
13/05/2010,12:18:00,20580,20595,20580,20595,19
13/05/2010,12:21:00,20590,20645,20590,20645,78
13/05/2010,12:24:00,20650,20655,20625,20650,81
13/05/2010,12:27:00,20640,20670,20640,20655,88
13/05/2010,12:30:00,20655,20655,20620,20630,190
13/05/2010,12:33:00,20625,20625,20575,20575,164
13/05/2010,12:36:00,20580,20595,20570,20590,143
13/05/2010,12:39:00,20590,20590,20540,20540,181
13/05/2010,12:42:00,20540,20555,20515,20550,297
13/05/2010,12:45:00,20550,20570,20550,20560,90
13/05/2010,12:48:00,20560,20565,20535,20535,79
13/05/2010,12:51:00,20535,20540,20530,20530,61
13/05/2010,12:54:00,20535,20540,20525,20530,63
13/05/2010,12:57:00,20525,20550,20520,20540,77
13/05/2010,13:00:00,20535,20545,20530,20540,22
13/05/2010,13:03:00,20530,20530,20510,20515,136
13/05/2010,13:06:00,20515,20555,20510,20550,220
13/05/2010,13:09:00,20550,20575,20550,20570,55
13/05/2010,13:12:00,20570,20570,20555,20565,24
13/05/2010,13:15:00,20570,20575,20565,20570,39
13/05/2010,13:18:00,20570,20585,20565,20580,66
13/05/2010,13:21:00,20585,20600,20585,20600,45
13/05/2010,13:24:00,20600,20615,20600,20615,82
13/05/2010,13:27:00,20610,20610,20590,20595,39
13/05/2010,13:30:00,20600,20620,20600,20615,49
13/05/2010,13:33:00,20615,20640,20600,20605,54
13/05/2010,13:36:00,20605,20605,20580,20585,48
13/05/2010,13:39:00,20585,20585,20575,20580,25
13/05/2010,13:42:00,20580,20580,20555,20565,50
13/05/2010,13:45:00,20565,20575,20565,20570,32
13/05/2010,13:48:00,20575,20590,20575,20590,34
13/05/2010,13:51:00,20585,20585,20560,20570,45
13/05/2010,13:54:00,20565,20565,20550,20555,25
13/05/2010,13:57:00,20555,20560,20555,20555,28
13/05/2010,14:00:00,20560,20590,20560,20590,1524
13/05/2010,14:03:00,20585,20600,20585,20600,27
13/05/2010,14:06:00,20600,20630,20600,20625,57
13/05/2010,14:09:00,20625,20625,20605,20605,30
13/05/2010,14:12:00,20605,20605,20580,20580,55
13/05/2010,14:15:00,20575,20585,20575,20575,23
13/05/2010,14:18:00,20570,20575,20565,20570,30
13/05/2010,14:21:00,20570,20580,20570,20580,13
13/05/2010,14:24:00,20580,20605,20575,20605,19
13/05/2010,14:27:00,20605,20610,20605,20610,17
13/05/2010,14:30:00,20600,20600,20545,20570,146
13/05/2010,14:33:00,20580,20610,20550,20550,93
13/05/2010,14:36:00,20555,20575,20555,20555,56
13/05/2010,14:39:00,20550,20550,20500,20520,163
13/05/2010,14:42:00,20525,20535,20480,20500,99
13/05/2010,14:45:00,20500,20530,20495,20520,131
13/05/2010,14:48:00,20515,20525,20515,20520,26
13/05/2010,14:51:00,20525,20545,20520,20540,59
13/05/2010,14:54:00,20540,20565,20535,20535,75
13/05/2010,14:57:00,20535,20540,20510,20510,43
13/05/2010,15:00:00,20515,20515,20455,20455,275
13/05/2010,15:03:00,20460,20470,20435,20455,163
13/05/2010,15:06:00,20455,20455,20415,20450,196
13/05/2010,15:09:00,20450,20475,20445,20465,89
13/05/2010,15:12:00,20465,20470,20445,20455,69
13/05/2010,15:15:00,20455,20455,20425,20430,126
13/05/2010,15:18:00,20425,20445,20415,20440,70
13/05/2010,15:21:00,20440,20445,20420,20420,64
13/05/2010,15:24:00,20430,20430,20410,20415,73
13/05/2010,15:27:00,20410,20410,20385,20395,151
13/05/2010,15:30:00,20395,20425,20390,20415,223
13/05/2010,15:33:00,20415,20415,20295,20305,506
13/05/2010,15:36:00,20305,20325,20250,20295,662
13/05/2010,15:39:00,20290,20320,20265,20310,332
13/05/2010,15:42:00,20315,20390,20290,20390,354
13/05/2010,15:45:00,20390,20410,20360,20395,403
13/05/2010,15:48:00,20395,20445,20390,20415,210
13/05/2010,15:51:00,20425,20465,20400,20450,202
13/05/2010,15:54:00,20445,20445,20395,20405,198
13/05/2010,15:57:00,20405,20435,20370,20370,177
13/05/2010,16:00:00,20365,20405,20350,20395,158
13/05/2010,16:03:00,20395,20405,20355,20355,184
13/05/2010,16:06:00,20350,20385,20315,20385,1230
13/05/2010,16:09:00,20390,20420,20380,20395,160
13/05/2010,16:12:00,20395,20420,20390,20395,132
13/05/2010,16:15:00,20395,20465,20395,20435,272
13/05/2010,16:18:00,20440,20475,20440,20475,204
13/05/2010,16:21:00,20470,20480,20430,20435,207
13/05/2010,16:24:00,20435,20450,20380,20385,177
13/05/2010,16:27:00,20385,20415,20375,20410,186
13/05/2010,16:30:00,20410,20435,20390,20435,629
13/05/2010,16:33:00,20435,20440,20420,20440,106
13/05/2010,16:36:00,20440,20495,20435,20490,240
13/05/2010,16:39:00,20495,20500,20475,20480,153
13/05/2010,16:42:00,20485,20490,20455,20465,171
13/05/2010,16:45:00,20460,20460,20420,20435,178
13/05/2010,16:48:00,20435,20460,20435,20445,83
13/05/2010,16:51:00,20445,20465,20435,20435,108
13/05/2010,16:54:00,20440,20450,20425,20430,131
13/05/2010,16:57:00,20425,20425,20395,20410,264
13/05/2010,17:00:00,20405,20420,20360,20370,263
13/05/2010,17:03:00,20370,20390,20365,20375,137
13/05/2010,17:06:00,20375,20405,20375,20375,159
13/05/2010,17:09:00,20370,20375,20355,20365,195
13/05/2010,17:12:00,20370,20390,20360,20385,127
13/05/2010,17:15:00,20390,20425,20375,20425,152
13/05/2010,17:18:00,20430,20450,20420,20445,163
13/05/2010,17:21:00,20450,20465,20440,20455,149
13/05/2010,17:24:00,20460,20465,20445,20460,262
13/05/2010,17:27:00,20460,20495,20450,20480,327
13/05/2010,17:30:00,20475,20495,20450,20460,183
13/05/2010,17:33:00,20460,20470,20445,20450,128
13/05/2010,17:36:00,20450,20450,20410,20410,92
13/05/2010,17:39:00,20410,20430,20400,20400,43
14/05/2010,09:00:00,20240,20330,20240,20265,298
14/05/2010,09:03:00,20265,20280,20260,20270,151
14/05/2010,09:06:00,20270,20270,20220,20230,217
14/05/2010,09:09:00,20225,20225,20155,20160,457
14/05/2010,09:12:00,20165,20210,20160,20205,331
14/05/2010,09:15:00,20205,20205,20150,20160,204
14/05/2010,09:18:00,20160,20160,20055,20090,391
14/05/2010,09:21:00,20090,20125,20070,20120,226
14/05/2010,09:24:00,20120,20135,20075,20105,220
14/05/2010,09:27:00,20100,20110,20020,20020,249
14/05/2010,09:30:00,20020,20025,19960,20005,539
14/05/2010,09:33:00,20005,20065,19985,20055,320
14/05/2010,09:36:00,20050,20065,20030,20050,168
14/05/2010,09:39:00,20055,20060,19995,20040,185
14/05/2010,09:42:00,20040,20045,19985,20000,190
14/05/2010,09:45:00,19990,20030,19955,20015,312
14/05/2010,09:48:00,20020,20030,19950,19965,209
14/05/2010,09:51:00,19960,19980,19920,19960,336
14/05/2010,09:54:00,19955,19995,19955,19975,139
14/05/2010,09:57:00,19975,19975,19950,19965,81
14/05/2010,10:00:00,19960,19960,19870,19880,474
14/05/2010,10:03:00,19880,19940,19880,19930,215
14/05/2010,10:06:00,19930,19935,19900,19920,181
14/05/2010,10:09:00,19915,19935,19910,19935,139
14/05/2010,10:12:00,19940,20000,19935,19990,201
14/05/2010,10:15:00,19995,20005,19970,19970,121
14/05/2010,10:18:00,19970,19985,19960,19965,95
14/05/2010,10:21:00,19970,19980,19920,19920,136
14/05/2010,10:24:00,19925,19930,19880,19915,266
14/05/2010,10:27:00,19910,19955,19860,19945,307
14/05/2010,10:30:00,19945,19965,19935,19960,116
14/05/2010,10:33:00,19960,19990,19950,19965,114
14/05/2010,10:36:00,19960,19980,19945,19965,152
14/05/2010,10:39:00,19970,19980,19960,19975,72
14/05/2010,10:42:00,19965,19970,19960,19970,31
14/05/2010,10:45:00,19970,19975,19950,19955,70
14/05/2010,10:48:00,19950,19950,19925,19935,84
14/05/2010,10:51:00,19930,19940,19925,19940,42
14/05/2010,10:54:00,19935,19935,19910,19915,95
14/05/2010,10:57:00,19915,19915,19825,19825,223
14/05/2010,11:00:00,19830,19870,19820,19830,238
14/05/2010,11:03:00,19830,19830,19780,19800,271
14/05/2010,11:06:00,19795,19800,19735,19795,359
14/05/2010,11:09:00,19800,19815,19775,19805,1160
14/05/2010,11:12:00,19805,19815,19775,19815,1103
14/05/2010,11:15:00,19810,19810,19765,19765,124
14/05/2010,11:18:00,19770,19785,19750,19765,666
14/05/2010,11:21:00,19775,19840,19775,19815,242
14/05/2010,11:24:00,19815,19820,19780,19795,90
14/05/2010,11:27:00,19795,19870,19785,19870,280
14/05/2010,11:30:00,19875,19875,19845,19845,71
14/05/2010,11:33:00,19845,19845,19795,19800,141
14/05/2010,11:36:00,19800,19810,19760,19770,122
14/05/2010,11:39:00,19770,19815,19760,19800,118
14/05/2010,11:42:00,19795,19795,19760,19760,91
14/05/2010,11:45:00,19760,19785,19755,19775,119
14/05/2010,11:48:00,19775,19775,19685,19690,233
14/05/2010,11:51:00,19685,19740,19675,19730,165
14/05/2010,11:54:00,19730,19760,19725,19740,125
14/05/2010,11:57:00,19740,19785,19740,19785,101
14/05/2010,12:00:00,19780,19785,19760,19760,99
14/05/2010,12:03:00,19765,19775,19710,19740,140
14/05/2010,12:06:00,19730,19740,19700,19740,110
14/05/2010,12:09:00,19745,19785,19745,19775,136
14/05/2010,12:12:00,19775,19790,19775,19775,70
14/05/2010,12:15:00,19775,19800,19765,19790,77
14/05/2010,12:18:00,19795,19805,19785,19800,36
14/05/2010,12:21:00,19795,19820,19795,19810,89
14/05/2010,12:24:00,19810,19810,19800,19805,25
14/05/2010,12:27:00,19800,19815,19775,19780,58
14/05/2010,12:30:00,19780,19790,19750,19785,90
14/05/2010,12:33:00,19785,19830,19785,19830,76
14/05/2010,12:36:00,19830,19835,19790,19795,97
14/05/2010,12:39:00,19795,19800,19780,19800,34
14/05/2010,12:42:00,19800,19800,19770,19770,31
14/05/2010,12:45:00,19765,19770,19735,19735,100
14/05/2010,12:48:00,19735,19765,19725,19765,72
14/05/2010,12:51:00,19760,19800,19755,19790,114
14/05/2010,12:54:00,19790,19815,19790,19805,23
14/05/2010,12:57:00,19805,19825,19800,19815,68
14/05/2010,13:00:00,19815,19825,19795,19820,160
14/05/2010,13:03:00,19825,19845,19825,19835,72
14/05/2010,13:06:00,19835,19835,19810,19830,62
14/05/2010,13:09:00,19835,19835,19800,19800,1942
14/05/2010,13:12:00,19800,19810,19790,19795,41
14/05/2010,13:15:00,19790,19795,19785,19785,35
14/05/2010,13:18:00,19780,19785,19755,19780,93
14/05/2010,13:21:00,19785,19870,19780,19860,137
14/05/2010,13:24:00,19860,19860,19835,19835,60
14/05/2010,13:27:00,19830,19835,19780,19800,79
14/05/2010,13:30:00,19795,19810,19780,19795,25
14/05/2010,13:33:00,19810,19815,19805,19815,42
14/05/2010,13:36:00,19825,19830,19805,19810,57
14/05/2010,13:39:00,19815,19820,19805,19810,26
14/05/2010,13:42:00,19810,19830,19810,19825,20
14/05/2010,13:45:00,19835,19840,19825,19825,30
14/05/2010,13:48:00,19825,19840,19820,19835,30
14/05/2010,13:51:00,19830,19830,19775,19780,94
14/05/2010,13:54:00,19770,19800,19765,19795,46
14/05/2010,13:57:00,19805,19805,19770,19780,24
14/05/2010,14:00:00,19790,19790,19765,19765,26
14/05/2010,14:03:00,19770,19780,19770,19770,65
14/05/2010,14:06:00,19775,19800,19775,19785,86
14/05/2010,14:09:00,19790,19790,19705,19720,194
14/05/2010,14:12:00,19715,19740,19710,19730,160
14/05/2010,14:15:00,19735,19735,19710,19715,136
14/05/2010,14:18:00,19715,19730,19705,19730,115
14/05/2010,14:21:00,19725,19735,19715,19735,99
14/05/2010,14:24:00,19735,19740,19715,19715,157
14/05/2010,14:27:00,19715,19760,19715,19735,129
14/05/2010,14:30:00,19740,19795,19680,19685,252
14/05/2010,14:33:00,19680,19730,19680,19715,229
14/05/2010,14:36:00,19710,19765,19705,19740,192
14/05/2010,14:39:00,19745,19745,19720,19725,164
14/05/2010,14:42:00,19735,19755,19725,19735,212
14/05/2010,14:45:00,19740,19745,19710,19715,166
14/05/2010,14:48:00,19715,19765,19715,19750,166
14/05/2010,14:51:00,19750,19770,19735,19745,162
14/05/2010,14:54:00,19740,19740,19710,19710,101
14/05/2010,14:57:00,19720,19720,19695,19710,147
14/05/2010,15:00:00,19710,19710,19680,19690,145
14/05/2010,15:03:00,19685,19705,19660,19700,208
14/05/2010,15:06:00,19700,19725,19690,19695,101
14/05/2010,15:09:00,19700,19700,19635,19640,162
14/05/2010,15:12:00,19635,19675,19635,19660,124
14/05/2010,15:15:00,19665,19675,19635,19650,84
14/05/2010,15:18:00,19655,19660,19635,19650,76
14/05/2010,15:21:00,19650,19670,19645,19665,110
14/05/2010,15:24:00,19665,19685,19665,19680,114
14/05/2010,15:27:00,19680,19705,19680,19700,111
14/05/2010,15:30:00,19710,19710,19655,19700,277
14/05/2010,15:33:00,19700,19720,19605,19615,327
14/05/2010,15:36:00,19615,19625,19570,19590,317
14/05/2010,15:39:00,19590,19590,19365,19365,664
14/05/2010,15:42:00,19365,19465,19325,19430,686
14/05/2010,15:45:00,19435,19475,19370,19380,398
14/05/2010,15:48:00,19370,19405,19345,19345,315
14/05/2010,15:51:00,19345,19355,19295,19350,471
14/05/2010,15:54:00,19340,19350,19280,19300,285
14/05/2010,15:57:00,19300,19370,19290,19350,233
14/05/2010,16:00:00,19345,19345,19200,19250,569
14/05/2010,16:03:00,19250,19310,19200,19305,455
14/05/2010,16:06:00,19310,19335,19240,19325,311
14/05/2010,16:09:00,19335,19425,19330,19405,446
14/05/2010,16:12:00,19405,19525,19390,19515,506
14/05/2010,16:15:00,19515,19540,19490,19490,436
14/05/2010,16:18:00,19485,19495,19430,19495,382
14/05/2010,16:21:00,19490,19570,19470,19570,344
14/05/2010,16:24:00,19560,19580,19515,19520,299
14/05/2010,16:27:00,19515,19530,19475,19525,292
14/05/2010,16:30:00,19520,19550,19490,19515,202
14/05/2010,16:33:00,19520,19540,19485,19515,224
14/05/2010,16:36:00,19515,19535,19440,19445,223
14/05/2010,16:39:00,19445,19490,19415,19420,245
14/05/2010,16:42:00,19420,19510,19415,19455,214
14/05/2010,16:45:00,19460,19500,19420,19465,288
14/05/2010,16:48:00,19475,19510,19440,19510,187
14/05/2010,16:51:00,19510,19520,19475,19510,178
14/05/2010,16:54:00,19515,19545,19510,19510,247
14/05/2010,16:57:00,19510,19555,19470,19525,208
14/05/2010,17:00:00,19520,19530,19460,19465,396
14/05/2010,17:03:00,19465,19495,19460,19470,1009
14/05/2010,17:06:00,19470,19480,19425,19465,310
14/05/2010,17:09:00,19460,19480,19395,19445,357
14/05/2010,17:12:00,19445,19490,19435,19475,243
14/05/2010,17:15:00,19475,19490,19450,19465,214
14/05/2010,17:18:00,19470,19470,19415,19425,566
14/05/2010,17:21:00,19425,19430,19340,19380,452
14/05/2010,17:24:00,19385,19450,19340,19425,610
14/05/2010,17:27:00,19425,19440,19345,19360,1056
14/05/2010,17:30:00,19360,19465,19350,19460,573
14/05/2010,17:33:00,19460,19520,19455,19510,280
14/05/2010,17:36:00,19510,19520,19495,19510,112
14/05/2010,17:39:00,19510,19560,19510,19540,49