DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
03/05/2010,11:25:00,21050,21050,21050,21050,10
03/05/2010,11:30:00,21050,21075,21050,21065,52
03/05/2010,11:35:00,21060,21070,21060,21070,26
03/05/2010,11:40:00,21070,21070,21050,21070,54
03/05/2010,11:45:00,21075,21105,21075,21095,107
03/05/2010,11:50:00,21095,21105,21085,21085,77
03/05/2010,11:55:00,21090,21090,21085,21090,40
03/05/2010,12:00:00,21085,21095,21075,21090,50
03/05/2010,12:05:00,21090,21135,21090,21115,117
03/05/2010,12:10:00,21125,21125,21105,21110,39
03/05/2010,12:15:00,21110,21130,21110,21125,56
03/05/2010,12:20:00,21130,21130,21120,21130,43
03/05/2010,12:25:00,21130,21150,21125,21150,62
03/05/2010,12:30:00,21150,21155,21135,21135,102
03/05/2010,12:35:00,21135,21145,21125,21145,54
03/05/2010,12:40:00,21150,21165,21145,21155,100
03/05/2010,12:45:00,21155,21155,21140,21145,35
03/05/2010,12:50:00,21145,21145,21120,21135,76
03/05/2010,12:55:00,21130,21150,21130,21140,35
03/05/2010,13:00:00,21140,21150,21140,21150,51
03/05/2010,13:05:00,21155,21170,21145,21150,212
03/05/2010,13:10:00,21155,21160,21155,21160,18
03/05/2010,13:15:00,21160,21175,21160,21160,59
03/05/2010,13:20:00,21160,21190,21155,21175,79
03/05/2010,13:25:00,21175,21180,21170,21170,52
03/05/2010,13:30:00,21170,21170,21150,21155,67
03/05/2010,13:35:00,21155,21155,21135,21145,70
03/05/2010,13:40:00,21150,21150,21135,21135,36
03/05/2010,13:45:00,21135,21150,21135,21150,65
03/05/2010,13:50:00,21150,21150,21140,21150,42
03/05/2010,13:55:00,21150,21165,21150,21160,67
03/05/2010,14:00:00,21160,21160,21155,21155,11
03/05/2010,14:05:00,21155,21155,21145,21150,44
03/05/2010,14:10:00,21155,21170,21155,21170,38
03/05/2010,14:15:00,21175,21180,21175,21180,43
03/05/2010,14:20:00,21175,21205,21175,21185,53
03/05/2010,14:25:00,21180,21180,21155,21155,73
03/05/2010,14:30:00,21155,21175,21155,21175,40
03/05/2010,14:35:00,21175,21185,21175,21185,15
03/05/2010,14:40:00,21190,21200,21180,21185,67
03/05/2010,14:45:00,21190,21195,21180,21190,41
03/05/2010,14:50:00,21195,21195,21165,21170,57
03/05/2010,14:55:00,21170,21170,21160,21170,23
03/05/2010,15:00:00,21170,21170,21145,21160,83
03/05/2010,15:05:00,21155,21160,21150,21160,37
03/05/2010,15:10:00,21160,21180,21160,21180,36
03/05/2010,15:15:00,21175,21195,21170,21185,32
03/05/2010,15:20:00,21190,21210,21185,21210,69
03/05/2010,15:25:00,21200,21205,21195,21205,45
03/05/2010,15:30:00,21205,21235,21205,21225,199
03/05/2010,15:35:00,21225,21260,21225,21260,201
03/05/2010,15:40:00,21255,21265,21230,21240,131
03/05/2010,15:45:00,21240,21250,21225,21235,85
03/05/2010,15:50:00,21240,21255,21235,21245,47
03/05/2010,15:55:00,21240,21240,21230,21235,35
03/05/2010,16:00:00,21240,21255,21190,21200,222
03/05/2010,16:05:00,21205,21270,21205,21270,275
03/05/2010,16:10:00,21270,21290,21265,21270,239
03/05/2010,16:15:00,21275,21305,21275,21285,345
03/05/2010,16:20:00,21285,21335,21285,21320,318
03/05/2010,16:25:00,21315,21335,21300,21305,263
03/05/2010,16:30:00,21310,21330,21270,21285,278
03/05/2010,16:35:00,21285,21295,21270,21280,103
03/05/2010,16:40:00,21275,21285,21260,21280,125
03/05/2010,16:45:00,21275,21280,21240,21255,115
03/05/2010,16:50:00,21255,21260,21205,21220,201
03/05/2010,16:55:00,21225,21230,21185,21205,219
03/05/2010,17:00:00,21200,21220,21190,21210,171
03/05/2010,17:05:00,21205,21225,21200,21200,132
03/05/2010,17:10:00,21200,21230,21190,21200,213
03/05/2010,17:15:00,21205,21225,21200,21205,139
03/05/2010,17:20:00,21205,21225,21200,21210,248
03/05/2010,17:25:00,21215,21225,21165,21205,631
03/05/2010,17:30:00,21200,21210,21190,21190,183
03/05/2010,17:35:00,21195,21215,21185,21210,152
04/05/2010,09:00:00,21285,21285,21150,21260,717
04/05/2010,09:05:00,21270,21285,21235,21240,478
04/05/2010,09:10:00,21240,21260,21210,21220,247
04/05/2010,09:15:00,21225,21225,21165,21180,267
04/05/2010,09:20:00,21180,21195,21160,21165,155
04/05/2010,09:25:00,21165,21165,21110,21110,395
04/05/2010,09:30:00,21115,21135,21085,21130,408
04/05/2010,09:35:00,21135,21150,21120,21130,298
04/05/2010,09:40:00,21125,21125,21105,21120,166
04/05/2010,09:45:00,21120,21145,21120,21130,140
04/05/2010,09:50:00,21135,21145,21100,21110,177
04/05/2010,09:55:00,21115,21135,21115,21135,76
04/05/2010,10:00:00,21125,21165,21125,21130,212
04/05/2010,10:05:00,21130,21165,21130,21160,92
04/05/2010,10:10:00,21160,21160,21145,21150,86
04/05/2010,10:15:00,21155,21170,21035,21045,484
04/05/2010,10:20:00,21045,21050,20930,20940,928
04/05/2010,10:25:00,20940,21000,20915,20935,682
04/05/2010,10:30:00,20940,20970,20810,20855,990
04/05/2010,10:35:00,20860,20885,20815,20855,720
04/05/2010,10:40:00,20860,20870,20815,20855,294
04/05/2010,10:45:00,20855,20855,20820,20845,2568
04/05/2010,10:50:00,20840,20865,20820,20865,236
04/05/2010,10:55:00,20870,20870,20835,20855,195
04/05/2010,11:00:00,20850,20870,20840,20850,160
04/05/2010,11:05:00,20855,20855,20670,20735,997
04/05/2010,11:10:00,20730,20760,20695,20740,421
04/05/2010,11:15:00,20740,20770,20720,20730,312
04/05/2010,11:20:00,20730,20730,20675,20710,388
04/05/2010,11:25:00,20705,20750,20680,20745,322
04/05/2010,11:30:00,20735,20770,20720,20760,139
04/05/2010,11:35:00,20765,20770,20735,20745,140
04/05/2010,11:40:00,20750,20800,20720,20785,531
04/05/2010,11:45:00,20785,20830,20750,20800,511
04/05/2010,11:50:00,20800,20805,20755,20790,225
04/05/2010,11:55:00,20790,20795,20765,20795,88
04/05/2010,12:00:00,20795,20800,20760,20760,131
04/05/2010,12:05:00,20775,20775,20705,20735,218
04/05/2010,12:10:00,20730,20750,20730,20735,64
04/05/2010,12:15:00,20730,20785,20715,20780,179
04/05/2010,12:20:00,20780,20795,20770,20770,64
04/05/2010,12:25:00,20775,20775,20765,20775,34
04/05/2010,12:30:00,20775,20780,20770,20770,53
04/05/2010,12:35:00,20770,20785,20755,20770,851
04/05/2010,12:40:00,20775,20800,20775,20790,65
04/05/2010,12:45:00,20790,20795,20755,20785,146
04/05/2010,12:50:00,20795,20795,20735,20750,161
04/05/2010,12:55:00,20745,20780,20740,20775,159
04/05/2010,13:00:00,20765,20780,20765,20775,57
04/05/2010,13:05:00,20775,20775,20745,20755,162
04/05/2010,13:10:00,20755,20765,20745,20745,101
04/05/2010,13:15:00,20745,20785,20745,20770,69
04/05/2010,13:20:00,20770,20785,20765,20780,68
04/05/2010,13:25:00,20775,20775,20765,20770,28
04/05/2010,13:30:00,20770,20775,20705,20705,199
04/05/2010,13:35:00,20705,20725,20685,20705,190
04/05/2010,13:40:00,20705,20720,20635,20645,366
04/05/2010,13:45:00,20645,20650,20585,20635,718
04/05/2010,13:50:00,20635,20675,20595,20670,295
04/05/2010,13:55:00,20665,20685,20640,20660,182
04/05/2010,14:00:00,20660,20705,20650,20700,185
04/05/2010,14:05:00,20700,20705,20685,20690,115
04/05/2010,14:10:00,20690,20690,20645,20655,161
04/05/2010,14:15:00,20650,20685,20645,20650,205
04/05/2010,14:20:00,20650,20690,20645,20690,132
04/05/2010,14:25:00,20695,20695,20660,20660,108
04/05/2010,14:30:00,20655,20700,20650,20700,99
04/05/2010,14:35:00,20700,20720,20695,20705,193
04/05/2010,14:40:00,20710,20720,20660,20675,223
04/05/2010,14:45:00,20675,20680,20635,20640,158
04/05/2010,14:50:00,20640,20655,20625,20635,200
04/05/2010,14:55:00,20630,20630,20555,20575,405
04/05/2010,15:00:00,20570,20595,20565,20570,255
04/05/2010,15:05:00,20570,20600,20565,20595,131
04/05/2010,15:10:00,20590,20595,20530,20550,330
04/05/2010,15:15:00,20555,20590,20530,20585,276
04/05/2010,15:20:00,20585,20620,20585,20615,153
04/05/2010,15:25:00,20615,20625,20595,20595,100
04/05/2010,15:30:00,20600,20600,20525,20555,402
04/05/2010,15:35:00,20555,20575,20490,20520,843
04/05/2010,15:40:00,20520,20520,20400,20420,1309
04/05/2010,15:45:00,20425,20505,20390,20500,471
04/05/2010,15:50:00,20500,20505,20445,20475,296
04/05/2010,15:55:00,20475,20535,20465,20510,235
04/05/2010,16:00:00,20520,20555,20475,20495,423
04/05/2010,16:05:00,20490,20540,20460,20485,362
04/05/2010,16:10:00,20485,20510,20460,20490,374
04/05/2010,16:15:00,20490,20490,20450,20490,232
04/05/2010,16:20:00,20495,20525,20430,20460,436
04/05/2010,16:25:00,20460,20490,20420,20430,327
04/05/2010,16:30:00,20430,20445,20300,20305,585
04/05/2010,16:35:00,20300,20310,20205,20260,1078
04/05/2010,16:40:00,20260,20290,20230,20280,519
04/05/2010,16:45:00,20280,20340,20275,20325,292
04/05/2010,16:50:00,20325,20350,20300,20335,238
04/05/2010,16:55:00,20335,20335,20235,20235,429
04/05/2010,17:00:00,20235,20250,20160,20165,571
04/05/2010,17:05:00,20165,20240,20135,20240,812
04/05/2010,17:10:00,20235,20270,20205,20240,405
04/05/2010,17:15:00,20240,20305,20235,20305,435
04/05/2010,17:20:00,20310,20315,20240,20250,478
04/05/2010,17:25:00,20250,20255,20180,20200,948
04/05/2010,17:30:00,20200,20290,20195,20280,588
04/05/2010,17:35:00,20270,20300,20225,20255,347
05/05/2010,09:00:00,20475,20475,20220,20245,798
05/05/2010,09:05:00,20245,20315,20200,20250,661
05/05/2010,09:10:00,20245,20250,20145,20145,527
05/05/2010,09:15:00,20140,20140,20035,20050,698
05/05/2010,09:20:00,20050,20140,20045,20140,550
05/05/2010,09:25:00,20140,20185,20105,20115,746
05/05/2010,09:30:00,20110,20115,19875,19905,1124
05/05/2010,09:35:00,19905,19945,19815,19895,1215
05/05/2010,09:40:00,19895,19965,19890,19900,477
05/05/2010,09:45:00,19905,19955,19880,19910,472
05/05/2010,09:50:00,19915,19955,19900,19915,331
05/05/2010,09:55:00,19910,19910,19830,19860,540
05/05/2010,10:00:00,19865,19910,19835,19890,317
05/05/2010,10:05:00,19885,19985,19880,19975,495
05/05/2010,10:10:00,19975,20025,19955,20025,398
05/05/2010,10:15:00,20025,20135,20020,20135,478
05/05/2010,10:20:00,20140,20140,20050,20050,394
05/05/2010,10:25:00,20050,20060,20010,20020,294
05/05/2010,10:30:00,20025,20150,20025,20140,466
05/05/2010,10:35:00,20140,20220,20140,20195,455
05/05/2010,10:40:00,20190,20190,20120,20120,344
05/05/2010,10:45:00,20120,20215,20115,20185,254
05/05/2010,10:50:00,20190,20235,20165,20225,388
05/05/2010,10:55:00,20225,20255,20195,20240,347
05/05/2010,11:00:00,20240,20240,20200,20220,171
05/05/2010,11:05:00,20225,20280,20225,20255,211
05/05/2010,11:10:00,20260,20265,20205,20210,148
05/05/2010,11:15:00,20205,20215,20135,20160,306
05/05/2010,11:20:00,20165,20225,20145,20200,218
05/05/2010,11:25:00,20210,20245,20210,20240,109
05/05/2010,11:30:00,20245,20300,20245,20300,342
05/05/2010,11:35:00,20300,20335,20270,20280,414
05/05/2010,11:40:00,20280,20370,20275,20360,213
05/05/2010,11:45:00,20360,20365,20315,20320,151
05/05/2010,11:50:00,20320,20325,20270,20275,188
05/05/2010,11:55:00,20280,20320,20265,20320,216
05/05/2010,12:00:00,20320,20350,20315,20350,110
05/05/2010,12:05:00,20345,20365,20315,20320,284
05/05/2010,12:10:00,20320,20325,20285,20290,218
05/05/2010,12:15:00,20295,20330,20285,20290,135
05/05/2010,12:20:00,20285,20285,20235,20245,1040
05/05/2010,12:25:00,20235,20255,20215,20230,180
05/05/2010,12:30:00,20235,20240,20185,20195,413
05/05/2010,12:35:00,20190,20195,20140,20165,245
05/05/2010,12:40:00,20165,20215,20160,20170,228
05/05/2010,12:45:00,20175,20190,20150,20180,128
05/05/2010,12:50:00,20180,20185,20165,20180,58
05/05/2010,12:55:00,20185,20200,20130,20130,127
05/05/2010,13:00:00,20125,20140,20080,20110,308
05/05/2010,13:05:00,20110,20120,20040,20095,279
05/05/2010,13:10:00,20090,20140,20085,20130,191
05/05/2010,13:15:00,20130,20185,20130,20150,143
05/05/2010,13:20:00,20145,20155,20105,20150,134
05/05/2010,13:25:00,20150,20175,20140,20170,186
05/05/2010,13:30:00,20170,20170,20085,20095,224
05/05/2010,13:35:00,20090,20145,20085,20105,320
05/05/2010,13:40:00,20105,20105,20070,20100,227
05/05/2010,13:45:00,20095,20160,20090,20145,111
05/05/2010,13:50:00,20140,20155,20110,20130,113
05/05/2010,13:55:00,20130,20130,20070,20080,149
05/05/2010,14:00:00,20070,20105,20060,20100,123
05/05/2010,14:05:00,20100,20120,20095,20120,68
05/05/2010,14:10:00,20125,20135,19985,20045,651
05/05/2010,14:15:00,20050,20075,19970,19980,419
05/05/2010,14:20:00,19975,20045,19970,20030,311
05/05/2010,14:25:00,20035,20035,19890,19960,765
05/05/2010,14:30:00,19960,19970,19920,19925,235
05/05/2010,14:35:00,19925,19925,19845,19900,581
05/05/2010,14:40:00,19895,19910,19860,19890,323
05/05/2010,14:45:00,19890,19900,19845,19895,345
05/05/2010,14:50:00,19890,19890,19855,19885,188
05/05/2010,14:55:00,19885,19885,19810,19825,507
05/05/2010,15:00:00,19820,19825,19715,19780,877
05/05/2010,15:05:00,19780,19860,19780,19845,427
05/05/2010,15:10:00,19845,19845,19695,19730,735
05/05/2010,15:15:00,19725,19800,19700,19780,555
05/05/2010,15:20:00,19780,19795,19720,19725,361
05/05/2010,15:25:00,19725,19770,19720,19770,319
05/05/2010,15:30:00,19770,19805,19730,19770,484
05/05/2010,15:35:00,19770,19770,19665,19685,650
05/05/2010,15:40:00,19685,19820,19680,19800,537
05/05/2010,15:45:00,19795,19810,19745,19775,398
05/05/2010,15:50:00,19770,19830,19730,19825,350
05/05/2010,15:55:00,19830,19905,19820,19870,577
05/05/2010,16:00:00,19875,19920,19835,19890,561
05/05/2010,16:05:00,19885,19925,19860,19900,401
05/05/2010,16:10:00,19900,19950,19875,19940,553
05/05/2010,16:15:00,19940,20015,19930,20000,650
05/05/2010,16:20:00,20005,20020,19945,19970,401
05/05/2010,16:25:00,19970,19975,19855,19860,711
05/05/2010,16:30:00,19855,19875,19820,19870,517
05/05/2010,16:35:00,19870,19940,19865,19875,362
05/05/2010,16:40:00,19875,19980,19865,19960,375
05/05/2010,16:45:00,19960,20065,19960,20050,450
05/05/2010,16:50:00,20050,20070,19975,19995,436
05/05/2010,16:55:00,19995,20030,19995,19995,570
05/05/2010,17:00:00,19990,19995,19905,19935,473
05/05/2010,17:05:00,19925,19940,19880,19905,277
05/05/2010,17:10:00,19905,19980,19890,19980,505
05/05/2010,17:15:00,19980,19995,19945,19995,188
05/05/2010,17:20:00,19995,19995,19940,19955,367
05/05/2010,17:25:00,19950,19980,19880,19935,674
05/05/2010,17:30:00,19935,19975,19920,19950,370
05/05/2010,17:35:00,19950,19975,19950,19970,131
06/05/2010,09:00:00,19635,19755,19595,19700,1087
06/05/2010,09:05:00,19695,19765,19690,19710,442
06/05/2010,09:10:00,19710,19805,19705,19765,382
06/05/2010,09:15:00,19755,19770,19670,19720,505
06/05/2010,09:20:00,19715,19830,19715,19780,317
06/05/2010,09:25:00,19780,19895,19780,19845,424
06/05/2010,09:30:00,19845,19860,19765,19765,471
06/05/2010,09:35:00,19760,19860,19710,19775,660
06/05/2010,09:40:00,19770,19840,19765,19800,439
06/05/2010,09:45:00,19810,19915,19800,19905,473
06/05/2010,09:50:00,19905,19965,19890,19940,401
06/05/2010,09:55:00,19940,19965,19915,19950,386
06/05/2010,10:00:00,19945,19990,19910,19940,424
06/05/2010,10:05:00,19935,19955,19900,19935,193
06/05/2010,10:10:00,19930,19955,19920,19940,173
06/05/2010,10:15:00,19940,19940,19900,19910,222
06/05/2010,10:20:00,19900,19950,19875,19940,298
06/05/2010,10:25:00,19950,19995,19900,19995,326
06/05/2010,10:30:00,19995,20015,19975,20010,329
06/05/2010,10:35:00,20010,20060,19990,19990,390
06/05/2010,10:40:00,19990,20060,19990,20015,159
06/05/2010,10:45:00,20015,20015,19920,20005,451
06/05/2010,10:50:00,20010,20025,19950,20010,354
06/05/2010,10:55:00,20020,20035,20015,20025,98
06/05/2010,11:00:00,20030,20030,19995,20020,209
06/05/2010,11:05:00,20015,20060,20010,20040,317
06/05/2010,11:10:00,20035,20060,20015,20015,184
06/05/2010,11:15:00,20010,20050,19995,19995,215
06/05/2010,11:20:00,19995,19995,19900,19910,327
06/05/2010,11:25:00,19905,19925,19865,19885,298
06/05/2010,11:30:00,19885,19915,19865,19870,208
06/05/2010,11:35:00,19870,19870,19810,19835,1248
06/05/2010,11:40:00,19830,19895,19830,19880,204
06/05/2010,11:45:00,19875,19905,19870,19900,187
06/05/2010,11:50:00,19895,19915,19875,19905,89
06/05/2010,11:55:00,19900,19930,19875,19925,97
06/05/2010,12:00:00,19930,20055,19930,20035,697
06/05/2010,12:05:00,20040,20040,19965,19990,333
06/05/2010,12:10:00,19995,20005,19950,19970,266
06/05/2010,12:15:00,19970,20020,19970,19975,139
06/05/2010,12:20:00,19980,19980,19915,19970,126
06/05/2010,12:25:00,19970,19975,19935,19960,114
06/05/2010,12:30:00,19960,19970,19930,19950,169
06/05/2010,12:35:00,19960,19960,19905,19950,179
06/05/2010,12:40:00,19945,19950,19930,19930,52
06/05/2010,12:45:00,19925,19930,19880,19910,169
06/05/2010,12:50:00,19910,19935,19910,19935,71
06/05/2010,12:55:00,19930,19955,19930,19935,60
06/05/2010,13:00:00,19930,19945,19910,19910,106
06/05/2010,13:05:00,19910,19925,19865,19865,153
06/05/2010,13:10:00,19865,19880,19830,19875,363
06/05/2010,13:15:00,19875,19900,19850,19890,287
06/05/2010,13:20:00,19885,19915,19885,19895,127
06/05/2010,13:25:00,19900,19925,19855,19895,326
06/05/2010,13:30:00,19895,19920,19875,19885,161
06/05/2010,13:35:00,19890,19900,19880,19885,104
06/05/2010,13:40:00,19885,19890,19850,19870,116
06/05/2010,13:45:00,19870,19870,19765,19790,476
06/05/2010,13:50:00,19795,19830,19780,19820,177
06/05/2010,13:55:00,19820,19825,19755,19760,197
06/05/2010,14:00:00,19760,19830,19750,19820,203
06/05/2010,14:05:00,19820,19825,19780,19785,198
06/05/2010,14:10:00,19785,19790,19760,19765,125
06/05/2010,14:15:00,19770,19785,19695,19700,348
06/05/2010,14:20:00,19700,19755,19665,19755,325
06/05/2010,14:25:00,19750,19855,19725,19835,1027
06/05/2010,14:30:00,19835,19885,19790,19810,343
06/05/2010,14:35:00,19810,19880,19805,19865,436
06/05/2010,14:40:00,19865,19865,19760,19770,351
06/05/2010,14:45:00,19775,19820,19735,19805,338
06/05/2010,14:50:00,19815,19815,19600,19675,854
06/05/2010,14:55:00,19675,19720,19560,19595,1185
06/05/2010,15:00:00,19585,19700,19585,19665,441
06/05/2010,15:05:00,19675,19745,19675,19685,548
06/05/2010,15:10:00,19680,19695,19550,19570,883
06/05/2010,15:15:00,19575,19635,19560,19590,484
06/05/2010,15:20:00,19590,19680,19565,19665,408
06/05/2010,15:25:00,19660,19665,19620,19630,283
06/05/2010,15:30:00,19625,19690,19625,19680,559
06/05/2010,15:35:00,19685,19735,19635,19655,558
06/05/2010,15:40:00,19655,19735,19655,19730,444
06/05/2010,15:45:00,19730,19760,19660,19680,457
06/05/2010,15:50:00,19690,19695,19635,19650,380
06/05/2010,15:55:00,19650,19700,19625,19680,275
06/05/2010,16:00:00,19670,19720,19655,19705,305
06/05/2010,16:05:00,19705,19715,19620,19635,267
06/05/2010,16:10:00,19640,19665,19585,19615,283
06/05/2010,16:15:00,19615,19650,19575,19635,567
06/05/2010,16:20:00,19635,19635,19520,19525,628
06/05/2010,16:25:00,19525,19525,19415,19415,1111
06/05/2010,16:30:00,19420,19450,19370,19435,737
06/05/2010,16:35:00,19440,19445,19395,19435,361
06/05/2010,16:40:00,19435,19465,19315,19315,547
06/05/2010,16:45:00,19320,19325,19165,19240,1219
06/05/2010,16:50:00,19235,19285,19130,19135,900
06/05/2010,16:55:00,19135,19135,19050,19110,1109
06/05/2010,17:00:00,19105,19115,18850,18850,1122
06/05/2010,17:05:00,18845,18930,18810,18915,835
06/05/2010,17:10:00,18915,18930,18790,18805,932
06/05/2010,17:15:00,18810,18815,18660,18720,984
06/05/2010,17:20:00,18720,18875,18715,18875,931
06/05/2010,17:25:00,18880,19150,18870,19115,1375
06/05/2010,17:30:00,19105,19170,19070,19100,731
06/05/2010,17:35:00,19100,19165,19090,19160,322
07/05/2010,09:00:00,18545,18635,18505,18600,1127
07/05/2010,09:05:00,18595,18665,18570,18635,912
07/05/2010,09:10:00,18630,18850,18625,18830,927
07/05/2010,09:15:00,18840,18900,18815,18820,880
07/05/2010,09:20:00,18815,18835,18740,18770,851
07/05/2010,09:25:00,18770,18780,18695,18735,629
07/05/2010,09:30:00,18745,18860,18735,18860,508
07/05/2010,09:35:00,18860,19000,18800,18995,734
07/05/2010,09:40:00,19000,19025,18870,18960,674
07/05/2010,09:45:00,18955,19035,18930,19020,659
07/05/2010,09:50:00,19020,19025,18910,18995,595
07/05/2010,09:55:00,19000,19010,18935,18975,570
07/05/2010,10:00:00,18970,19000,18860,19000,609
07/05/2010,10:05:00,19005,19080,18955,19070,446
07/05/2010,10:10:00,19070,19105,19025,19105,431
07/05/2010,10:15:00,19105,19165,19070,19120,496
07/05/2010,10:20:00,19115,19180,19080,19095,472
07/05/2010,10:25:00,19095,19115,19025,19095,323
07/05/2010,10:30:00,19095,19150,19095,19120,222
07/05/2010,10:35:00,19125,19125,19050,19115,361
07/05/2010,10:40:00,19115,19135,19025,19025,447
07/05/2010,10:45:00,19030,19115,19010,19085,1042
07/05/2010,10:50:00,19080,19115,18980,19005,303
07/05/2010,10:55:00,19015,19020,18900,18920,505
07/05/2010,11:00:00,18915,18970,18845,18855,473
07/05/2010,11:05:00,18850,18910,18830,18900,485
07/05/2010,11:10:00,18900,18900,18820,18850,588
07/05/2010,11:15:00,18850,18955,18850,18915,405
07/05/2010,11:20:00,18920,18965,18880,18935,364
07/05/2010,11:25:00,18940,18950,18855,18895,401
07/05/2010,11:30:00,18895,18915,18860,18880,233
07/05/2010,11:35:00,18885,18955,18880,18930,241
07/05/2010,11:40:00,18930,19090,18925,19055,453
07/05/2010,11:45:00,19055,19065,18985,19025,393
07/05/2010,11:50:00,19015,19025,18955,19025,339
07/05/2010,11:55:00,19020,19035,18980,19015,190
07/05/2010,12:00:00,19015,19115,19015,19110,375
07/05/2010,12:05:00,19110,19115,19060,19060,233
07/05/2010,12:10:00,19065,19160,19065,19150,388
07/05/2010,12:15:00,19150,19160,19075,19120,472
07/05/2010,12:20:00,19115,19160,19100,19105,432
07/05/2010,12:25:00,19105,19180,19100,19160,362
07/05/2010,12:30:00,19165,19235,19155,19220,415
07/05/2010,12:35:00,19215,19285,19215,19240,478
07/05/2010,12:40:00,19240,19315,19235,19310,514
07/05/2010,12:45:00,19310,19340,19290,19330,573
07/05/2010,12:50:00,19325,19330,19285,19295,236
07/05/2010,12:55:00,19290,19305,19260,19305,536
07/05/2010,13:00:00,19310,19335,19260,19305,367
07/05/2010,13:05:00,19300,19320,19155,19195,407
07/05/2010,13:10:00,19195,19270,19195,19225,277
07/05/2010,13:15:00,19225,19250,19200,19215,214
07/05/2010,13:20:00,19215,19250,19195,19245,199
07/05/2010,13:25:00,19245,19255,19160,19175,184
07/05/2010,13:30:00,19180,19190,19125,19135,200
07/05/2010,13:35:00,19145,19200,19125,19180,264
07/05/2010,13:40:00,19180,19235,19170,19230,146
07/05/2010,13:45:00,19235,19255,19205,19215,261
07/05/2010,13:50:00,19215,19215,19165,19165,96
07/05/2010,13:55:00,19165,19180,18970,19030,677
07/05/2010,14:00:00,19025,19055,18975,19035,408
07/05/2010,14:05:00,19040,19105,18995,19100,236
07/05/2010,14:10:00,19100,19165,19085,19125,279
07/05/2010,14:15:00,19115,19165,19110,19155,138
07/05/2010,14:20:00,19160,19215,19160,19180,389
07/05/2010,14:25:00,19185,19275,19180,19215,392
07/05/2010,14:30:00,19220,19395,19140,19215,1132
07/05/2010,14:35:00,19205,19205,19105,19130,637
07/05/2010,14:40:00,19125,19205,19105,19160,427
07/05/2010,14:45:00,19160,19290,19130,19225,369
07/05/2010,14:50:00,19230,19280,19160,19210,368
07/05/2010,14:55:00,19205,19260,19185,19195,278
07/05/2010,15:00:00,19200,19200,19110,19125,329
07/05/2010,15:05:00,19125,19185,19120,19160,227
07/05/2010,15:10:00,19155,19180,19115,19140,234
07/05/2010,15:15:00,19140,19140,19050,19050,252
07/05/2010,15:20:00,19015,19015,19015,19015,2
07/05/2010,15:25:00,19020,19025,18925,18935,286
07/05/2010,16:30:00,18175,18200,18165,18180,29
07/05/2010,16:35:00,18185,18430,18170,18360,385
07/05/2010,16:40:00,18355,18360,17910,17960,602
07/05/2010,16:45:00,17955,18200,17950,18155,419
07/05/2010,16:50:00,18170,18255,18060,18240,553
07/05/2010,16:55:00,18240,18300,18065,18120,520
07/05/2010,17:00:00,18120,18170,18080,18120,675
07/05/2010,17:05:00,18115,18530,18105,18525,920
07/05/2010,17:10:00,18525,18590,18470,18520,724
07/05/2010,17:15:00,18520,18920,18515,18670,951
07/05/2010,17:20:00,18645,18665,18470,18615,759
07/05/2010,17:25:00,18610,18610,18410,18440,733
07/05/2010,17:30:00,18435,18490,18330,18420,336
07/05/2010,17:35:00,18425,18480,18390,18450,136
10/05/2010,09:00:00,19480,19580,19100,19165,1113
10/05/2010,09:05:00,19165,19355,19135,19310,1182
10/05/2010,09:10:00,19315,19750,19240,19705,1258
10/05/2010,09:15:00,19710,19710,19625,19700,775
10/05/2010,09:20:00,19705,19720,19655,19675,824
10/05/2010,09:25:00,19675,19680,19600,19635,807
10/05/2010,09:30:00,19630,19705,19605,19690,952
10/05/2010,09:35:00,19695,19860,19690,19860,859
10/05/2010,09:40:00,19870,19930,19855,19930,788
10/05/2010,09:45:00,19930,19980,19895,19895,692
10/05/2010,09:50:00,19895,19965,19845,19885,523
10/05/2010,09:55:00,19885,19910,19840,19865,298
10/05/2010,10:00:00,19855,19935,19830,19885,409
10/05/2010,10:05:00,19885,19900,19860,19875,339
10/05/2010,10:10:00,19870,19890,19850,19890,196
10/05/2010,10:15:00,19890,19965,19890,19920,421
10/05/2010,10:20:00,19925,20025,19925,20015,438
10/05/2010,10:25:00,20015,20200,19960,20200,416
10/05/2010,10:30:00,20240,20400,20085,20095,308
10/05/2010,10:35:00,20100,20115,20010,20055,516
10/05/2010,10:40:00,20055,20060,19980,20005,369
10/05/2010,10:45:00,20010,20105,20010,20085,336
10/05/2010,10:50:00,20085,20205,20085,20185,848
10/05/2010,10:55:00,20190,20265,20160,20185,483
10/05/2010,11:00:00,20195,20255,20185,20245,291
10/05/2010,11:05:00,20245,20260,20170,20170,358
10/05/2010,11:10:00,20170,20170,20130,20135,176
10/05/2010,11:15:00,20130,20180,20110,20160,189
10/05/2010,11:20:00,20155,20280,20155,20260,509
10/05/2010,11:25:00,20265,20285,20240,20275,900
10/05/2010,11:30:00,20275,20305,20255,20265,334
10/05/2010,11:35:00,20265,20310,20265,20285,248
10/05/2010,11:40:00,20280,20285,20195,20195,344
10/05/2010,11:45:00,20195,20250,20195,20205,288
10/05/2010,11:50:00,20205,20235,20200,20200,2190
10/05/2010,11:55:00,20205,20225,20185,20225,334
10/05/2010,12:00:00,20225,20235,20195,20200,189
10/05/2010,12:05:00,20195,20215,20165,20170,209
10/05/2010,12:10:00,20165,20170,20125,20135,306
10/05/2010,12:15:00,20130,20145,20095,20120,200
10/05/2010,12:20:00,20130,20150,20115,20140,92
10/05/2010,12:25:00,20140,20150,20120,20120,220
10/05/2010,12:30:00,20125,20155,20120,20140,164
10/05/2010,12:35:00,20135,20155,20125,20150,1117
10/05/2010,12:40:00,20150,20210,20145,20205,197
10/05/2010,12:45:00,20205,20210,20165,20180,130
10/05/2010,12:50:00,20190,20195,20145,20195,160
10/05/2010,12:55:00,20190,20230,20165,20205,156
10/05/2010,13:00:00,20205,20235,20190,20225,100
10/05/2010,13:05:00,20230,20270,20220,20260,186
10/05/2010,13:10:00,20265,20290,20245,20265,145
10/05/2010,13:15:00,20255,20270,20250,20265,131
10/05/2010,13:20:00,20270,20285,20255,20280,87
10/05/2010,13:25:00,20280,20355,20275,20340,248
10/05/2010,13:30:00,20340,20375,20335,20350,160
10/05/2010,13:35:00,20350,20350,20280,20295,138
10/05/2010,13:40:00,20300,20300,20265,20265,107
10/05/2010,13:45:00,20270,20290,20250,20285,168
10/05/2010,13:50:00,20280,20315,20275,20315,169
10/05/2010,13:55:00,20310,20325,20300,20325,128
10/05/2010,14:00:00,20330,20370,20315,20360,189
10/05/2010,14:05:00,20360,20365,20335,20340,132
10/05/2010,14:10:00,20335,20345,20305,20315,197
10/05/2010,14:15:00,20320,20330,20275,20305,185
10/05/2010,14:20:00,20300,20305,20235,20235,162
10/05/2010,14:25:00,20235,20305,20225,20305,252
10/05/2010,14:30:00,20305,20320,20295,20300,92
10/05/2010,14:35:00,20300,20300,20240,20265,317
10/05/2010,14:40:00,20270,20275,20210,20260,297
10/05/2010,14:45:00,20265,20335,20230,20315,922
10/05/2010,14:50:00,20310,20340,20300,20330,180
10/05/2010,14:55:00,20325,20325,20300,20310,153
10/05/2010,15:00:00,20305,20305,20205,20230,186
10/05/2010,15:05:00,20230,20260,20200,20250,246
10/05/2010,15:10:00,20240,20280,20220,20240,162
10/05/2010,15:15:00,20250,20255,20200,20215,185
10/05/2010,15:20:00,20210,20230,20185,20195,244
10/05/2010,15:25:00,20195,20240,20185,20230,229
10/05/2010,15:30:00,20230,20310,20190,20300,433
10/05/2010,15:35:00,20295,20330,20280,20315,265
10/05/2010,15:40:00,20325,20390,20320,20370,590
10/05/2010,15:45:00,20370,20415,20350,20380,488
10/05/2010,15:50:00,20380,20395,20345,20360,464
10/05/2010,15:55:00,20360,20395,20315,20330,450
10/05/2010,16:00:00,20330,20335,20290,20330,500
10/05/2010,16:05:00,20330,20370,20305,20355,325
10/05/2010,16:10:00,20350,20485,20350,20445,739
10/05/2010,16:15:00,20440,20460,20405,20420,360
10/05/2010,16:20:00,20425,20450,20370,20400,577
10/05/2010,16:25:00,20400,20410,20275,20280,514
10/05/2010,16:30:00,20280,20340,20265,20310,431
10/05/2010,16:35:00,20305,20310,20255,20300,527
10/05/2010,16:40:00,20300,20320,20225,20235,436
10/05/2010,16:45:00,20240,20275,20230,20275,593
10/05/2010,16:50:00,20275,20300,20240,20300,322
10/05/2010,16:55:00,20305,20305,20220,20270,509
10/05/2010,17:00:00,20265,20425,20245,20385,625
10/05/2010,17:05:00,20385,20400,20320,20330,279
10/05/2010,17:10:00,20330,20370,20325,20360,817
10/05/2010,17:15:00,20360,20410,20355,20410,382
10/05/2010,17:20:00,20405,20455,20405,20440,493
10/05/2010,17:25:00,20435,20620,20425,20570,1359
10/05/2010,17:30:00,20570,20580,20460,20555,659
10/05/2010,17:35:00,20550,20620,20545,20600,457
11/05/2010,09:00:00,20355,20355,20115,20185,1228
11/05/2010,09:05:00,20180,20240,20110,20200,800
11/05/2010,09:10:00,20205,20270,20205,20265,302
11/05/2010,09:15:00,20265,20315,20255,20285,452
11/05/2010,09:20:00,20285,20300,20225,20255,412
11/05/2010,09:25:00,20255,20265,20195,20210,363
11/05/2010,09:30:00,20205,20295,20200,20295,402
11/05/2010,09:35:00,20285,20340,20255,20325,240
11/05/2010,09:40:00,20325,20390,20305,20325,362
11/05/2010,09:45:00,20325,20380,20290,20335,370
11/05/2010,09:50:00,20345,20435,20345,20420,261
11/05/2010,09:55:00,20410,20425,20345,20365,430
11/05/2010,10:00:00,20360,20375,20315,20350,274
11/05/2010,10:05:00,20355,20365,20270,20280,229
11/05/2010,10:10:00,20280,20390,20270,20385,269
11/05/2010,10:15:00,20385,20385,20335,20345,194
11/05/2010,10:20:00,20340,20350,20275,20305,275
11/05/2010,10:25:00,20305,20305,20235,20240,200
11/05/2010,10:30:00,20245,20305,20245,20295,224
11/05/2010,10:35:00,20295,20315,20290,20295,153
11/05/2010,10:40:00,20300,20300,20195,20215,327
11/05/2010,10:45:00,20210,20245,20205,20230,190
11/05/2010,10:50:00,20230,20230,20155,20190,385
11/05/2010,10:55:00,20195,20230,20150,20165,435
11/05/2010,11:00:00,20165,20165,20110,20135,458
11/05/2010,11:05:00,20135,20135,20075,20090,473
11/05/2010,11:10:00,20095,20175,20095,20140,231
11/05/2010,11:15:00,20145,20215,20140,20215,303
11/05/2010,11:20:00,20215,20225,20185,20195,205
11/05/2010,11:25:00,20195,20195,20135,20135,199
11/05/2010,11:30:00,20140,20145,20120,20140,206
11/05/2010,11:35:00,20130,20175,20130,20155,146
11/05/2010,11:40:00,20155,20190,20135,20175,115
11/05/2010,11:45:00,20180,20185,20120,20135,636
11/05/2010,11:50:00,20130,20195,20130,20170,117
11/05/2010,11:55:00,20165,20195,20160,20160,137
11/05/2010,12:00:00,20160,20170,20130,20155,102
11/05/2010,12:05:00,20145,20185,20145,20170,91
11/05/2010,12:10:00,20175,20180,20140,20170,96
11/05/2010,12:15:00,20170,20185,20165,20170,71
11/05/2010,12:20:00,20165,20195,20160,20160,101
11/05/2010,12:25:00,20160,20200,20160,20200,59
11/05/2010,12:30:00,20200,20200,20150,20150,88
11/05/2010,12:35:00,20155,20160,20150,20150,60
11/05/2010,12:40:00,20155,20160,20110,20130,184
11/05/2010,12:45:00,20135,20140,20115,20130,119
11/05/2010,12:50:00,20130,20175,20125,20145,124
11/05/2010,12:55:00,20150,20150,20090,20090,112
11/05/2010,13:00:00,20090,20090,20010,20025,470
11/05/2010,13:05:00,20020,20060,19990,20050,286
11/05/2010,13:10:00,20050,20075,20045,20070,131
11/05/2010,13:15:00,20070,20075,20010,20030,183
11/05/2010,13:20:00,20025,20035,19985,19990,199
11/05/2010,13:25:00,19990,20075,19990,20075,212
11/05/2010,13:30:00,20080,20105,20080,20090,109
11/05/2010,13:35:00,20100,20120,20085,20100,2697
11/05/2010,13:40:00,20100,20175,20095,20130,239
11/05/2010,13:45:00,20120,20135,20065,20095,177
11/05/2010,13:50:00,20090,20110,20085,20105,75
11/05/2010,13:55:00,20105,20105,20055,20075,86
11/05/2010,14:00:00,20075,20115,20075,20110,95
11/05/2010,14:05:00,20115,20120,20095,20110,58
11/05/2010,14:10:00,20105,20105,20040,20040,133
11/05/2010,14:15:00,20030,20045,19985,20040,215
11/05/2010,14:20:00,20040,20045,19970,20000,174
11/05/2010,14:25:00,20000,20030,19980,19995,138
11/05/2010,14:30:00,19995,20015,19945,19985,225
11/05/2010,14:35:00,19990,20020,19980,19995,221
11/05/2010,14:40:00,20000,20050,19990,20020,164
11/05/2010,14:45:00,20020,20045,19995,20000,1630
11/05/2010,14:50:00,19995,20065,19985,20035,197
11/05/2010,14:55:00,20035,20035,19970,19980,174
11/05/2010,15:00:00,19975,19990,19940,19985,301
11/05/2010,15:05:00,19985,20010,19975,20010,92
11/05/2010,15:10:00,20015,20090,20000,20090,186
11/05/2010,15:15:00,20080,20110,20065,20065,302
11/05/2010,15:20:00,20070,20075,20030,20075,141
11/05/2010,15:25:00,20070,20155,20070,20095,233
11/05/2010,15:30:00,20095,20165,20075,20145,300
11/05/2010,15:35:00,20155,20215,20140,20185,353
11/05/2010,15:40:00,20185,20205,20140,20150,285
11/05/2010,15:45:00,20145,20220,20145,20160,320
11/05/2010,15:50:00,20155,20250,20155,20190,381
11/05/2010,15:55:00,20185,20210,20155,20195,261
11/05/2010,16:00:00,20180,20240,20105,20125,454
11/05/2010,16:05:00,20130,20155,20090,20155,331
11/05/2010,16:10:00,20150,20215,20115,20200,312
11/05/2010,16:15:00,20205,20240,20185,20190,256
11/05/2010,16:20:00,20190,20270,20190,20260,339
11/05/2010,16:25:00,20260,20275,20220,20220,235
11/05/2010,16:30:00,20220,20230,20140,20145,383
11/05/2010,16:35:00,20150,20245,20150,20245,231
11/05/2010,16:40:00,20250,20300,20240,20265,395
11/05/2010,16:45:00,20265,20300,20260,20285,374
11/05/2010,16:50:00,20285,20290,20225,20230,331
11/05/2010,16:55:00,20230,20275,20220,20250,166
11/05/2010,17:00:00,20255,20335,20250,20320,320
11/05/2010,17:05:00,20320,20430,20315,20430,509
11/05/2010,17:10:00,20430,20490,20400,20470,429
11/05/2010,17:15:00,20470,20480,20425,20465,301
11/05/2010,17:20:00,20465,20470,20415,20430,364
11/05/2010,17:25:00,20425,20495,20405,20475,650
11/05/2010,17:30:00,20475,20535,20465,20515,412
11/05/2010,17:35:00,20515,20535,20500,20525,199
12/05/2010,09:00:00,20370,20390,20245,20245,623
12/05/2010,09:05:00,20240,20255,20180,20225,862
12/05/2010,09:10:00,20235,20305,20220,20285,608
12/05/2010,09:15:00,20290,20350,20275,20350,514
12/05/2010,09:20:00,20345,20350,20255,20280,541
12/05/2010,09:25:00,20285,20345,20275,20345,586
12/05/2010,09:30:00,20350,20370,20315,20340,731
12/05/2010,09:35:00,20340,20405,20340,20395,880
12/05/2010,09:40:00,20395,20415,20360,20400,413
12/05/2010,09:45:00,20400,20510,20395,20495,512
12/05/2010,09:50:00,20495,20495,20445,20475,276
12/05/2010,09:55:00,20480,20570,20475,20570,618
12/05/2010,10:00:00,20575,20605,20550,20595,628
12/05/2010,10:05:00,20595,20730,20585,20720,867
12/05/2010,10:10:00,20725,20895,20725,20765,1103
12/05/2010,10:15:00,20765,20795,20740,20760,516
12/05/2010,10:20:00,20765,20790,20735,20765,287
12/05/2010,10:25:00,20760,20790,20735,20765,271
12/05/2010,10:30:00,20765,20770,20655,20665,308
12/05/2010,10:35:00,20665,20705,20650,20695,322
12/05/2010,10:40:00,20690,20725,20680,20720,179
12/05/2010,10:45:00,20715,20720,20675,20695,189
12/05/2010,10:50:00,20695,20705,20675,20695,164
12/05/2010,10:55:00,20690,20690,20630,20630,211
12/05/2010,11:00:00,20630,20675,20600,20655,282
12/05/2010,11:05:00,20650,20650,20580,20590,246
12/05/2010,11:10:00,20585,20590,20550,20560,216
12/05/2010,11:15:00,20565,20620,20560,20615,191
12/05/2010,11:20:00,20615,20630,20545,20565,223
12/05/2010,11:25:00,20565,20630,20565,20610,186
12/05/2010,11:30:00,20605,20615,20570,20575,240
12/05/2010,11:35:00,20570,20590,20505,20515,211
12/05/2010,11:40:00,20515,20520,20360,20385,567
12/05/2010,11:45:00,20380,20480,20355,20465,327
12/05/2010,11:50:00,20465,20525,20460,20490,158
12/05/2010,11:55:00,20500,20540,20470,20495,249
12/05/2010,12:00:00,20495,20540,20490,20540,117
12/05/2010,12:05:00,20545,20620,20545,20575,303
12/05/2010,12:10:00,20580,20580,20535,20535,160
12/05/2010,12:15:00,20535,20535,20465,20490,232
12/05/2010,12:20:00,20485,20495,20450,20475,126
12/05/2010,12:25:00,20475,20495,20455,20465,119
12/05/2010,12:30:00,20450,20495,20430,20495,181
12/05/2010,12:35:00,20505,20510,20460,20460,241
12/05/2010,12:40:00,20460,20460,20390,20435,272
12/05/2010,12:45:00,20435,20480,20405,20480,162
12/05/2010,12:50:00,20480,20535,20480,20480,134
12/05/2010,12:55:00,20480,20495,20450,20450,118
12/05/2010,13:00:00,20445,20520,20445,20485,192
12/05/2010,13:05:00,20485,20500,20460,20490,124
12/05/2010,13:10:00,20490,20505,20485,20495,68
12/05/2010,13:15:00,20500,20540,20495,20535,107
12/05/2010,13:20:00,20530,20555,20515,20550,119
12/05/2010,13:25:00,20555,20560,20535,20535,164
12/05/2010,13:30:00,20535,20550,20510,20550,244
12/05/2010,13:35:00,20550,20585,20530,20585,166
12/05/2010,13:40:00,20585,20595,20560,20560,129
12/05/2010,13:45:00,20560,20565,20555,20560,54
12/05/2010,13:50:00,20560,20615,20560,20605,103
12/05/2010,13:55:00,20605,20645,20600,20605,110
12/05/2010,14:00:00,20600,20625,20590,20625,118
12/05/2010,14:05:00,20625,20625,20550,20565,118
12/05/2010,14:10:00,20555,20570,20555,20555,35
12/05/2010,14:15:00,20560,20610,20545,20600,105
12/05/2010,14:20:00,20605,20620,20585,20605,122
12/05/2010,14:25:00,20610,20615,20580,20580,1083
12/05/2010,14:30:00,20585,20590,20550,20580,150
12/05/2010,14:35:00,20580,20580,20520,20535,245
12/05/2010,14:40:00,20530,20555,20525,20545,103
12/05/2010,14:45:00,20555,20615,20555,20600,230
12/05/2010,14:50:00,20600,20600,20570,20580,114
12/05/2010,14:55:00,20580,20615,20580,20585,129
12/05/2010,15:00:00,20585,20590,20560,20560,223
12/05/2010,15:05:00,20560,20575,20560,20565,127
12/05/2010,15:10:00,20565,20575,20550,20565,171
12/05/2010,15:15:00,20565,20595,20555,20560,112
12/05/2010,15:20:00,20565,20570,20545,20565,105
12/05/2010,15:25:00,20565,20580,20560,20575,90
12/05/2010,15:30:00,20575,20595,20535,20550,332
12/05/2010,15:35:00,20550,20640,20545,20620,527
12/05/2010,15:40:00,20625,20635,20570,20630,415
12/05/2010,15:45:00,20635,20670,20620,20640,302
12/05/2010,15:50:00,20640,20660,20600,20620,286
12/05/2010,15:55:00,20615,20690,20615,20680,305
12/05/2010,16:00:00,20680,20690,20640,20680,400
12/05/2010,16:05:00,20680,20695,20635,20665,440
12/05/2010,16:10:00,20665,20675,20645,20660,261
12/05/2010,16:15:00,20660,20685,20625,20645,380
12/05/2010,16:20:00,20645,20675,20630,20645,159
12/05/2010,16:25:00,20645,20670,20625,20660,183
12/05/2010,16:30:00,20660,20695,20640,20645,367
12/05/2010,16:35:00,20650,20670,20550,20570,628
12/05/2010,16:40:00,20565,20605,20560,20590,271
12/05/2010,16:45:00,20590,20620,20570,20605,379
12/05/2010,16:50:00,20600,20625,20595,20605,2335
12/05/2010,16:55:00,20610,20665,20595,20625,283
12/05/2010,17:00:00,20625,20750,20625,20710,646
12/05/2010,17:05:00,20710,20765,20700,20715,315
12/05/2010,17:10:00,20720,20725,20680,20700,272
12/05/2010,17:15:00,20700,20700,20600,20640,473
12/05/2010,17:20:00,20640,20655,20605,20625,393
12/05/2010,17:25:00,20625,20665,20615,20615,464
12/05/2010,17:30:00,20620,20650,20595,20605,260
12/05/2010,17:35:00,20605,20625,20590,20605,190
13/05/2010,09:00:00,20835,20865,20795,20820,475
13/05/2010,09:05:00,20815,20825,20785,20795,249
13/05/2010,09:10:00,20795,20825,20770,20770,519
13/05/2010,09:15:00,20775,20805,20750,20765,480
13/05/2010,09:20:00,20765,20780,20740,20775,227
13/05/2010,09:25:00,20775,20790,20760,20785,190
13/05/2010,09:30:00,20785,20800,20710,20715,293
13/05/2010,09:35:00,20720,20750,20700,20740,281
13/05/2010,09:40:00,20740,20745,20725,20745,110
13/05/2010,09:45:00,20745,20745,20705,20720,241
13/05/2010,09:50:00,20715,20760,20690,20760,280
13/05/2010,09:55:00,20760,20790,20750,20790,144
13/05/2010,10:00:00,20785,20810,20750,20785,251
13/05/2010,10:05:00,20790,20825,20775,20780,180
13/05/2010,10:10:00,20775,20785,20770,20780,84
13/05/2010,10:15:00,20780,20780,20750,20760,58
13/05/2010,10:20:00,20765,20780,20750,20780,71
13/05/2010,10:25:00,20785,20785,20760,20775,86
13/05/2010,10:30:00,20775,20775,20700,20700,250
13/05/2010,10:35:00,20700,20745,20690,20735,216
13/05/2010,10:40:00,20735,20735,20670,20695,304
13/05/2010,10:45:00,20690,20690,20630,20670,350
13/05/2010,10:50:00,20670,20690,20590,20600,277
13/05/2010,10:55:00,20605,20640,20580,20595,2909
13/05/2010,11:00:00,20595,20600,20540,20570,370
13/05/2010,11:05:00,20570,20590,20530,20575,449
13/05/2010,11:10:00,20580,20595,20545,20595,280
13/05/2010,11:15:00,20595,20615,20535,20555,229
13/05/2010,11:20:00,20550,20595,20545,20565,175
13/05/2010,11:25:00,20565,20615,20555,20585,153
13/05/2010,11:30:00,20590,20595,20550,20565,171
13/05/2010,11:35:00,20555,20560,20505,20555,315
13/05/2010,11:40:00,20555,20595,20550,20590,147
13/05/2010,11:45:00,20590,20600,20580,20595,50
13/05/2010,11:50:00,20595,20600,20580,20585,86
13/05/2010,11:55:00,20580,20580,20550,20560,164
13/05/2010,12:00:00,20555,20580,20550,20555,114
13/05/2010,12:05:00,20555,20575,20555,20570,60
13/05/2010,12:10:00,20570,20580,20550,20580,84
13/05/2010,12:15:00,20580,20600,20575,20590,91
13/05/2010,12:20:00,20590,20655,20590,20645,106
13/05/2010,12:25:00,20640,20670,20625,20655,148
13/05/2010,12:30:00,20655,20655,20600,20600,285
13/05/2010,12:35:00,20600,20605,20570,20570,261
13/05/2010,12:40:00,20570,20575,20515,20550,429
13/05/2010,12:45:00,20550,20570,20545,20550,133
13/05/2010,12:50:00,20545,20550,20530,20535,114
13/05/2010,12:55:00,20540,20550,20520,20540,123
13/05/2010,13:00:00,20535,20545,20520,20525,67
13/05/2010,13:05:00,20530,20560,20510,20555,333
13/05/2010,13:10:00,20560,20575,20555,20565,57
13/05/2010,13:15:00,20570,20575,20565,20575,82
13/05/2010,13:20:00,20575,20615,20575,20600,99
13/05/2010,13:25:00,20605,20615,20590,20595,90
13/05/2010,13:30:00,20600,20640,20600,20620,92
13/05/2010,13:35:00,20615,20620,20575,20575,70
13/05/2010,13:40:00,20580,20585,20555,20565,64
13/05/2010,13:45:00,20565,20590,20565,20585,62
13/05/2010,13:50:00,20590,20590,20560,20570,49
13/05/2010,13:55:00,20565,20565,20550,20555,53
13/05/2010,14:00:00,20560,20595,20560,20595,1544
13/05/2010,14:05:00,20600,20630,20600,20620,75
13/05/2010,14:10:00,20615,20615,20580,20580,74
13/05/2010,14:15:00,20575,20585,20565,20570,46
13/05/2010,14:20:00,20575,20580,20570,20575,24
13/05/2010,14:25:00,20580,20610,20580,20610,32
13/05/2010,14:30:00,20600,20610,20545,20585,206
13/05/2010,14:35:00,20580,20580,20535,20535,150
13/05/2010,14:40:00,20540,20540,20480,20500,201
13/05/2010,14:45:00,20500,20530,20495,20525,149
13/05/2010,14:50:00,20520,20565,20515,20560,109
13/05/2010,14:55:00,20560,20560,20510,20510,76
13/05/2010,15:00:00,20515,20515,20435,20455,404
13/05/2010,15:05:00,20455,20465,20415,20455,265
13/05/2010,15:10:00,20450,20475,20445,20455,123
13/05/2010,15:15:00,20455,20455,20415,20425,181
13/05/2010,15:20:00,20435,20445,20420,20420,79
13/05/2010,15:25:00,20430,20430,20385,20395,224
13/05/2010,15:30:00,20395,20425,20295,20300,559
13/05/2010,15:35:00,20300,20325,20250,20300,969
13/05/2010,15:40:00,20300,20390,20265,20390,549
13/05/2010,15:45:00,20390,20445,20360,20415,539
13/05/2010,15:50:00,20410,20465,20390,20425,326
13/05/2010,15:55:00,20420,20435,20370,20370,325
13/05/2010,16:00:00,20365,20405,20350,20390,279
13/05/2010,16:05:00,20395,20415,20315,20415,1355
13/05/2010,16:10:00,20415,20420,20380,20395,230
13/05/2010,16:15:00,20395,20475,20395,20475,429
13/05/2010,16:20:00,20475,20480,20430,20450,312
13/05/2010,16:25:00,20445,20445,20375,20410,305
13/05/2010,16:30:00,20410,20440,20390,20420,696
13/05/2010,16:35:00,20420,20495,20420,20475,348
13/05/2010,16:40:00,20480,20500,20455,20465,255
13/05/2010,16:45:00,20460,20460,20420,20455,217
13/05/2010,16:50:00,20460,20465,20435,20445,204
13/05/2010,16:55:00,20435,20450,20395,20410,343
13/05/2010,17:00:00,20405,20420,20360,20380,358
13/05/2010,17:05:00,20380,20405,20360,20360,269
13/05/2010,17:10:00,20365,20390,20355,20385,254
13/05/2010,17:15:00,20390,20440,20375,20435,266
13/05/2010,17:20:00,20430,20465,20425,20450,280
13/05/2010,17:25:00,20450,20495,20450,20480,507
13/05/2010,17:30:00,20475,20495,20445,20445,276
13/05/2010,17:35:00,20450,20460,20400,20400,170
14/05/2010,09:00:00,20240,20330,20240,20275,363
14/05/2010,09:05:00,20275,20280,20210,20210,353
14/05/2010,09:10:00,20210,20220,20155,20205,738
14/05/2010,09:15:00,20205,20205,20075,20075,433
14/05/2010,09:20:00,20075,20135,20055,20105,457
14/05/2010,09:25:00,20110,20120,20020,20020,400
14/05/2010,09:30:00,20020,20065,19960,20050,772
14/05/2010,09:35:00,20050,20065,20030,20045,299
14/05/2010,09:40:00,20045,20045,19985,20000,331
14/05/2010,09:45:00,19990,20030,19955,19995,404
14/05/2010,09:50:00,19995,19995,19920,19985,489
14/05/2010,09:55:00,19985,19995,19950,19965,184
14/05/2010,10:00:00,19960,19960,19870,19910,611
14/05/2010,10:05:00,19905,19940,19900,19925,294
14/05/2010,10:10:00,19925,20000,19920,19990,305
14/05/2010,10:15:00,19995,20005,19960,19975,192
14/05/2010,10:20:00,19975,19985,19920,19920,248
14/05/2010,10:25:00,19920,19955,19860,19945,485
14/05/2010,10:30:00,19945,19990,19935,19975,192
14/05/2010,10:35:00,19975,19980,19945,19970,214
14/05/2010,10:40:00,19970,19980,19960,19970,79
14/05/2010,10:45:00,19970,19975,19940,19940,113
14/05/2010,10:50:00,19945,19945,19915,19920,118
14/05/2010,10:55:00,19920,19930,19825,19825,283
14/05/2010,11:00:00,19830,19870,19810,19815,377
14/05/2010,11:05:00,19820,19820,19735,19785,541
14/05/2010,11:10:00,19780,19815,19775,19815,2213
14/05/2010,11:15:00,19810,19810,19765,19780,218
14/05/2010,11:20:00,19775,19840,19750,19810,862
14/05/2010,11:25:00,19810,19870,19785,19870,322
14/05/2010,11:30:00,19875,19875,19805,19820,144
14/05/2010,11:35:00,19830,19840,19760,19780,229
14/05/2010,11:40:00,19780,19815,19760,19760,170
14/05/2010,11:45:00,19760,19785,19710,19710,249
14/05/2010,11:50:00,19710,19760,19675,19745,302
14/05/2010,11:55:00,19745,19785,19725,19785,192
14/05/2010,12:00:00,19780,19785,19710,19710,182
14/05/2010,12:05:00,19710,19780,19700,19760,254
14/05/2010,12:10:00,19765,19790,19760,19775,119
14/05/2010,12:15:00,19775,19805,19765,19790,102
14/05/2010,12:20:00,19785,19820,19785,19805,111
14/05/2010,12:25:00,19805,19815,19775,19780,72
14/05/2010,12:30:00,19780,19825,19750,19820,150
14/05/2010,12:35:00,19815,19835,19780,19790,132
14/05/2010,12:40:00,19795,19800,19770,19770,46
14/05/2010,12:45:00,19765,19770,19725,19755,148
14/05/2010,12:50:00,19755,19805,19745,19805,146
14/05/2010,12:55:00,19805,19825,19800,19815,83
14/05/2010,13:00:00,19815,19845,19795,19830,209
14/05/2010,13:05:00,19830,19835,19810,19830,96
14/05/2010,13:10:00,19830,19830,19790,19795,1972
14/05/2010,13:15:00,19790,19795,19755,19780,124
14/05/2010,13:20:00,19780,19870,19775,19835,168
14/05/2010,13:25:00,19840,19850,19780,19800,112
14/05/2010,13:30:00,19795,19815,19780,19805,59
14/05/2010,13:35:00,19810,19830,19805,19810,79
14/05/2010,13:40:00,19805,19830,19805,19825,32
14/05/2010,13:45:00,19835,19840,19820,19830,48
14/05/2010,13:50:00,19840,19840,19765,19780,138
14/05/2010,13:55:00,19780,19805,19770,19780,38
14/05/2010,14:00:00,19790,19790,19765,19780,83
14/05/2010,14:05:00,19775,19800,19740,19745,177
14/05/2010,14:10:00,19740,19745,19705,19730,271
14/05/2010,14:15:00,19735,19735,19705,19715,199
14/05/2010,14:20:00,19720,19735,19710,19715,188
14/05/2010,14:25:00,19730,19760,19715,19735,249
14/05/2010,14:30:00,19740,19795,19680,19705,457
14/05/2010,14:35:00,19705,19765,19695,19740,251
14/05/2010,14:40:00,19735,19755,19720,19735,341
14/05/2010,14:45:00,19740,19765,19710,19760,264
14/05/2010,14:50:00,19755,19770,19730,19735,263
14/05/2010,14:55:00,19735,19735,19695,19710,215
14/05/2010,15:00:00,19710,19710,19660,19675,298
14/05/2010,15:05:00,19675,19725,19675,19690,200
14/05/2010,15:10:00,19685,19685,19635,19660,242
14/05/2010,15:15:00,19665,19675,19635,19650,131
14/05/2010,15:20:00,19645,19685,19640,19680,222
14/05/2010,15:25:00,19680,19705,19670,19700,142
14/05/2010,15:30:00,19710,19720,19655,19675,378
14/05/2010,15:35:00,19670,19670,19535,19535,780
14/05/2010,15:40:00,19455,19465,19325,19430,1113
14/05/2010,15:45:00,19435,19475,19370,19395,581
14/05/2010,15:50:00,19395,19400,19280,19310,676
14/05/2010,15:55:00,19310,19370,19290,19350,445
14/05/2010,16:00:00,19345,19345,19200,19235,889
14/05/2010,16:05:00,19235,19375,19235,19360,599
14/05/2010,16:10:00,19360,19525,19355,19515,799
14/05/2010,16:15:00,19515,19540,19430,19440,695
14/05/2010,16:20:00,19435,19580,19430,19570,568
14/05/2010,16:25:00,19570,19575,19475,19525,490
14/05/2010,16:30:00,19520,19550,19485,19500,381
14/05/2010,16:35:00,19505,19535,19440,19465,354
14/05/2010,16:40:00,19460,19510,19415,19455,373
14/05/2010,16:45:00,19460,19500,19420,19495,420
14/05/2010,16:50:00,19505,19530,19475,19530,313
14/05/2010,16:55:00,19535,19555,19470,19525,375
14/05/2010,17:00:00,19520,19530,19460,19490,564
14/05/2010,17:05:00,19490,19490,19425,19465,1258
14/05/2010,17:10:00,19465,19490,19395,19475,493
14/05/2010,17:15:00,19475,19490,19420,19430,575
14/05/2010,17:20:00,19430,19435,19340,19395,883
14/05/2010,17:25:00,19385,19450,19340,19360,1440
14/05/2010,17:30:00,19360,19500,19350,19500,732
14/05/2010,17:35:00,19500,19560,19495,19540,282