DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
02/06/2010,17:34:00,19200,19200,19190,19195,30
02/06/2010,17:35:00,19195,19210,19190,19210,53
02/06/2010,17:36:00,19215,19230,19215,19225,26
02/06/2010,17:37:00,19225,19235,19215,19215,37
02/06/2010,17:38:00,19215,19215,19200,19210,39
02/06/2010,17:39:00,19200,19210,19195,19195,30
03/06/2010,09:00:00,19560,19630,19560,19610,189
03/06/2010,09:01:00,19620,19620,19595,19620,167
03/06/2010,09:02:00,19620,19665,19605,19650,180
03/06/2010,09:03:00,19650,19655,19640,19645,90
03/06/2010,09:04:00,19650,19665,19640,19660,97
03/06/2010,09:05:00,19660,19665,19645,19655,116
03/06/2010,09:06:00,19650,19660,19645,19660,114
03/06/2010,09:07:00,19650,19660,19645,19655,80
03/06/2010,09:08:00,19655,19665,19650,19660,58
03/06/2010,09:09:00,19660,19675,19650,19660,96
03/06/2010,09:10:00,19670,19670,19655,19655,56
03/06/2010,09:11:00,19655,19675,19650,19670,158
03/06/2010,09:12:00,19670,19670,19650,19655,74
03/06/2010,09:13:00,19655,19660,19635,19635,119
03/06/2010,09:14:00,19640,19645,19635,19635,76
03/06/2010,09:15:00,19635,19665,19630,19650,126
03/06/2010,09:16:00,19650,19675,19650,19665,79
03/06/2010,09:17:00,19665,19670,19660,19665,40
03/06/2010,09:18:00,19660,19670,19655,19660,53
03/06/2010,09:19:00,19660,19675,19660,19665,84
03/06/2010,09:20:00,19660,19670,19655,19670,44
03/06/2010,09:21:00,19670,19675,19660,19670,68
03/06/2010,09:22:00,19675,19760,19675,19735,498
03/06/2010,09:23:00,19730,19740,19700,19725,139
03/06/2010,09:24:00,19720,19725,19710,19720,56
03/06/2010,09:25:00,19720,19735,19715,19720,77
03/06/2010,09:26:00,19720,19725,19700,19715,105
03/06/2010,09:27:00,19720,19720,19695,19705,70
03/06/2010,09:28:00,19705,19705,19695,19700,48
03/06/2010,09:29:00,19700,19710,19695,19705,70
03/06/2010,09:30:00,19705,19730,19700,19720,139
03/06/2010,09:31:00,19720,19725,19705,19710,74
03/06/2010,09:32:00,19710,19720,19705,19715,46
03/06/2010,09:33:00,19715,19725,19705,19710,42
03/06/2010,09:34:00,19710,19710,19700,19700,21
03/06/2010,09:35:00,19700,19705,19690,19690,47
03/06/2010,09:36:00,19685,19700,19685,19685,50
03/06/2010,09:37:00,19680,19685,19655,19655,85
03/06/2010,09:38:00,19660,19665,19650,19665,79
03/06/2010,09:39:00,19660,19675,19655,19665,45
03/06/2010,09:40:00,19665,19675,19660,19675,58
03/06/2010,09:41:00,19675,19680,19660,19670,27
03/06/2010,09:42:00,19660,19665,19650,19650,28
03/06/2010,09:43:00,19655,19655,19645,19645,31
03/06/2010,09:44:00,19645,19660,19640,19640,48
03/06/2010,09:45:00,19640,19660,19640,19655,34
03/06/2010,09:46:00,19660,19660,19650,19655,36
03/06/2010,09:47:00,19660,19660,19650,19650,29
03/06/2010,09:48:00,19655,19665,19650,19650,32
03/06/2010,09:49:00,19650,19650,19635,19635,60
03/06/2010,09:50:00,19640,19655,19620,19620,87
03/06/2010,09:51:00,19625,19645,19625,19640,48
03/06/2010,09:52:00,19645,19650,19635,19645,19
03/06/2010,09:53:00,19635,19645,19630,19630,16
03/06/2010,09:54:00,19635,19655,19635,19650,19
03/06/2010,09:55:00,19650,19650,19640,19645,28
03/06/2010,09:56:00,19650,19655,19645,19645,18
03/06/2010,09:57:00,19645,19660,19640,19645,38
03/06/2010,09:58:00,19650,19660,19645,19660,24
03/06/2010,09:59:00,19655,19665,19650,19665,25
03/06/2010,10:00:00,19660,19670,19655,19665,74
03/06/2010,10:01:00,19670,19670,19660,19670,21
03/06/2010,10:02:00,19675,19710,19675,19710,175
03/06/2010,10:03:00,19705,19725,19705,19715,78
03/06/2010,10:04:00,19720,19725,19710,19720,43
03/06/2010,10:05:00,19720,19720,19710,19715,29
03/06/2010,10:06:00,19720,19720,19715,19715,7
03/06/2010,10:07:00,19710,19715,19710,19710,10
03/06/2010,10:08:00,19715,19730,19715,19725,29
03/06/2010,10:09:00,19725,19725,19720,19725,25
03/06/2010,10:10:00,19720,19730,19720,19730,13
03/06/2010,10:11:00,19730,19735,19730,19730,19
03/06/2010,10:12:00,19735,19750,19730,19740,35
03/06/2010,10:13:00,19740,19740,19730,19735,31
03/06/2010,10:14:00,19740,19745,19730,19730,36
03/06/2010,10:15:00,19735,19745,19735,19740,18
03/06/2010,10:16:00,19745,19745,19730,19730,25
03/06/2010,10:17:00,19735,19735,19725,19730,35
03/06/2010,10:18:00,19730,19740,19730,19735,23
03/06/2010,10:19:00,19740,19745,19735,19740,36
03/06/2010,10:20:00,19735,19750,19735,19750,32
03/06/2010,10:21:00,19745,19750,19740,19750,18
03/06/2010,10:22:00,19745,19755,19745,19755,31
03/06/2010,10:23:00,19755,19755,19740,19740,58
03/06/2010,10:24:00,19740,19745,19730,19730,73
03/06/2010,10:25:00,19730,19730,19715,19725,49
03/06/2010,10:26:00,19725,19725,19715,19725,9
03/06/2010,10:27:00,19725,19725,19725,19725,17
03/06/2010,10:28:00,19725,19735,19715,19725,31
03/06/2010,10:29:00,19720,19720,19720,19720,11
03/06/2010,10:30:00,19720,19720,19710,19715,23
03/06/2010,10:31:00,19715,19715,19705,19710,22
03/06/2010,10:32:00,19705,19705,19700,19705,16
03/06/2010,10:33:00,19705,19710,19700,19700,17
03/06/2010,10:34:00,19705,19720,19700,19720,18
03/06/2010,10:35:00,19715,19720,19715,19720,28
03/06/2010,10:36:00,19720,19730,19720,19730,19
03/06/2010,10:37:00,19725,19730,19715,19715,49
03/06/2010,10:38:00,19715,19720,19715,19720,4
03/06/2010,10:39:00,19720,19730,19720,19725,19
03/06/2010,10:40:00,19725,19725,19720,19725,17
03/06/2010,10:41:00,19730,19730,19725,19725,23
03/06/2010,10:42:00,19730,19730,19730,19730,12
03/06/2010,10:43:00,19730,19750,19730,19735,96
03/06/2010,10:44:00,19740,19740,19735,19740,12
03/06/2010,10:45:00,19740,19755,19740,19755,37
03/06/2010,10:46:00,19750,19755,19750,19755,11
03/06/2010,10:47:00,19750,19780,19750,19775,139
03/06/2010,10:48:00,19775,19785,19775,19775,51
03/06/2010,10:49:00,19775,19775,19770,19770,26
03/06/2010,10:50:00,19770,19770,19760,19770,15
03/06/2010,10:51:00,19770,19770,19750,19760,28
03/06/2010,10:52:00,19760,19760,19745,19750,28
03/06/2010,10:53:00,19750,19750,19730,19735,67
03/06/2010,10:54:00,19735,19735,19730,19735,9
03/06/2010,10:55:00,19740,19740,19730,19730,20
03/06/2010,10:56:00,19730,19740,19725,19740,28
03/06/2010,10:57:00,19735,19735,19730,19735,13
03/06/2010,10:58:00,19735,19735,19735,19735,7
03/06/2010,10:59:00,19730,19730,19725,19725,6
03/06/2010,11:00:00,19720,19720,19715,19720,13
03/06/2010,11:01:00,19725,19740,19725,19735,19
03/06/2010,11:02:00,19735,19735,19730,19730,8
03/06/2010,11:03:00,19730,19730,19725,19725,24
03/06/2010,11:04:00,19730,19730,19715,19720,19
03/06/2010,11:05:00,19720,19725,19710,19720,29
03/06/2010,11:06:00,19720,19720,19720,19720,5
03/06/2010,11:07:00,19715,19725,19715,19725,7
03/06/2010,11:08:00,19725,19725,19715,19715,23
03/06/2010,11:09:00,19710,19710,19700,19700,41
03/06/2010,11:10:00,19710,19710,19705,19705,2
03/06/2010,11:11:00,19705,19705,19700,19705,14
03/06/2010,11:12:00,19705,19705,19695,19695,20
03/06/2010,11:13:00,19700,19705,19695,19705,9
03/06/2010,11:14:00,19705,19705,19690,19690,20
03/06/2010,11:15:00,19685,19690,19660,19680,51
03/06/2010,11:16:00,19675,19680,19670,19670,23
03/06/2010,11:17:00,19665,19680,19665,19670,34
03/06/2010,11:18:00,19675,19680,19670,19670,17
03/06/2010,11:19:00,19670,19690,19670,19680,39
03/06/2010,11:20:00,19680,19680,19665,19670,50
03/06/2010,11:21:00,19670,19685,19670,19685,19
03/06/2010,11:22:00,19680,19690,19680,19690,13
03/06/2010,11:23:00,19690,19690,19680,19685,30
03/06/2010,11:24:00,19695,19700,19690,19695,40
03/06/2010,11:25:00,19695,19700,19695,19695,12
03/06/2010,11:26:00,19695,19695,19690,19695,41
03/06/2010,11:27:00,19695,19700,19695,19700,25
03/06/2010,11:28:00,19700,19705,19700,19700,20
03/06/2010,11:29:00,19700,19700,19695,19695,20
03/06/2010,11:30:00,19695,19705,19695,19700,10
03/06/2010,11:31:00,19700,19700,19700,19700,1
03/06/2010,11:32:00,19700,19705,19695,19695,12
03/06/2010,11:33:00,19690,19690,19685,19690,10
03/06/2010,11:34:00,19685,19685,19675,19680,12
03/06/2010,11:35:00,19675,19680,19675,19680,3
03/06/2010,11:36:00,19680,19685,19675,19680,5
03/06/2010,11:37:00,19680,19680,19680,19680,2
03/06/2010,11:38:00,19675,19680,19675,19680,7
03/06/2010,11:39:00,19680,19695,19680,19685,21
03/06/2010,11:40:00,19690,19695,19685,19690,13
03/06/2010,11:41:00,19695,19695,19685,19685,13
03/06/2010,11:42:00,19685,19685,19680,19680,6
03/06/2010,11:43:00,19685,19685,19680,19680,7
03/06/2010,11:44:00,19675,19680,19665,19675,13
03/06/2010,11:45:00,19670,19670,19670,19670,5
03/06/2010,11:46:00,19660,19670,19660,19665,16
03/06/2010,11:47:00,19665,19665,19660,19665,6
03/06/2010,11:49:00,19670,19670,19670,19670,6
03/06/2010,11:50:00,19675,19675,19660,19660,11
03/06/2010,11:51:00,19675,19675,19670,19675,12
03/06/2010,11:52:00,19675,19675,19670,19670,9
03/06/2010,11:53:00,19670,19670,19670,19670,1
03/06/2010,11:54:00,19665,19675,19665,19670,8
03/06/2010,11:55:00,19675,19675,19670,19670,10
03/06/2010,11:56:00,19670,19675,19670,19675,6
03/06/2010,11:57:00,19670,19670,19670,19670,4
03/06/2010,11:58:00,19670,19670,19660,19665,12
03/06/2010,11:59:00,19665,19665,19665,19665,5
03/06/2010,12:00:00,19665,19665,19645,19645,80
03/06/2010,12:01:00,19645,19645,19635,19640,53
03/06/2010,12:02:00,19640,19645,19635,19645,27
03/06/2010,12:03:00,19640,19645,19635,19645,17
03/06/2010,12:04:00,19645,19645,19635,19640,7
03/06/2010,12:05:00,19635,19635,19615,19630,79
03/06/2010,12:06:00,19630,19640,19630,19635,21
03/06/2010,12:07:00,19635,19640,19625,19625,21
03/06/2010,12:08:00,19625,19630,19625,19630,6
03/06/2010,12:09:00,19630,19635,19630,19630,26
03/06/2010,12:10:00,19630,19630,19630,19630,2
03/06/2010,12:11:00,19630,19635,19620,19620,23
03/06/2010,12:12:00,19620,19620,19620,19620,13
03/06/2010,12:13:00,19620,19625,19615,19625,7
03/06/2010,12:14:00,19620,19625,19620,19620,6
03/06/2010,12:15:00,19620,19620,19605,19610,45
03/06/2010,12:16:00,19615,19635,19610,19635,26
03/06/2010,12:17:00,19630,19635,19625,19635,10
03/06/2010,12:18:00,19625,19630,19620,19620,18
03/06/2010,12:19:00,19625,19635,19620,19620,19
03/06/2010,12:20:00,19620,19620,19615,19615,8
03/06/2010,12:21:00,19620,19625,19615,19615,7
03/06/2010,12:22:00,19620,19625,19620,19625,8
03/06/2010,12:23:00,19625,19630,19625,19630,2
03/06/2010,12:24:00,19630,19630,19625,19625,2
03/06/2010,12:25:00,19625,19630,19625,19630,8
03/06/2010,12:26:00,19630,19630,19625,19625,13
03/06/2010,12:27:00,19630,19645,19630,19645,13
03/06/2010,12:28:00,19640,19645,19635,19640,15
03/06/2010,12:29:00,19640,19640,19630,19630,11
03/06/2010,12:30:00,19635,19640,19635,19640,11
03/06/2010,12:31:00,19640,19645,19640,19645,7
03/06/2010,12:32:00,19645,19650,19645,19650,7
03/06/2010,12:33:00,19645,19645,19640,19640,3
03/06/2010,12:34:00,19640,19640,19630,19640,24
03/06/2010,12:35:00,19640,19645,19635,19635,12
03/06/2010,12:36:00,19640,19640,19640,19640,4
03/06/2010,12:37:00,19640,19650,19640,19640,14
03/06/2010,12:38:00,19650,19650,19635,19635,6
03/06/2010,12:39:00,19640,19640,19640,19640,2
03/06/2010,12:40:00,19635,19640,19635,19640,5
03/06/2010,12:41:00,19640,19645,19640,19645,3
03/06/2010,12:42:00,19650,19650,19640,19640,5
03/06/2010,12:43:00,19645,19645,19640,19645,6
03/06/2010,12:44:00,19645,19650,19645,19645,15
03/06/2010,12:45:00,19635,19640,19635,19640,2
03/06/2010,12:46:00,19640,19640,19640,19640,1
03/06/2010,12:47:00,19640,19645,19640,19640,3
03/06/2010,12:48:00,19640,19640,19640,19640,2
03/06/2010,12:49:00,19645,19645,19640,19640,18
03/06/2010,12:50:00,19640,19640,19640,19640,4
03/06/2010,12:51:00,19640,19640,19635,19635,7
03/06/2010,12:52:00,19640,19645,19625,19645,44
03/06/2010,12:54:00,19640,19640,19640,19640,3
03/06/2010,12:55:00,19640,19640,19635,19635,8
03/06/2010,12:56:00,19630,19635,19630,19635,18
03/06/2010,12:57:00,19635,19640,19635,19640,12
03/06/2010,12:58:00,19635,19640,19630,19635,26
03/06/2010,12:59:00,19635,19635,19625,19635,34
03/06/2010,13:00:00,19635,19635,19625,19635,30
03/06/2010,13:01:00,19635,19635,19635,19635,2
03/06/2010,13:02:00,19635,19640,19625,19640,18
03/06/2010,13:03:00,19640,19655,19640,19655,42
03/06/2010,13:04:00,19655,19655,19655,19655,4
03/06/2010,13:05:00,19655,19655,19645,19645,12
03/06/2010,13:06:00,19645,19645,19645,19645,10
03/06/2010,13:07:00,19645,19650,19645,19650,15
03/06/2010,13:08:00,19645,19645,19630,19635,13
03/06/2010,13:09:00,19630,19640,19630,19640,8
03/06/2010,13:10:00,19640,19640,19635,19640,6
03/06/2010,13:11:00,19645,19645,19645,19645,4
03/06/2010,13:12:00,19640,19645,19640,19640,3
03/06/2010,13:13:00,19640,19640,19635,19635,4
03/06/2010,13:14:00,19635,19645,19635,19645,6
03/06/2010,13:15:00,19645,19645,19645,19645,1
03/06/2010,13:16:00,19645,19650,19645,19650,3
03/06/2010,13:17:00,19650,19660,19650,19660,13
03/06/2010,13:18:00,19665,19665,19665,19665,6
03/06/2010,13:19:00,19665,19675,19660,19665,28
03/06/2010,13:20:00,19665,19670,19660,19660,6
03/06/2010,13:21:00,19660,19660,19660,19660,4
03/06/2010,13:22:00,19660,19680,19660,19675,25
03/06/2010,13:23:00,19675,19675,19670,19670,6
03/06/2010,13:24:00,19670,19670,19655,19655,12
03/06/2010,13:25:00,19650,19655,19645,19650,13
03/06/2010,13:26:00,19645,19645,19635,19640,16
03/06/2010,13:27:00,19635,19640,19630,19640,19
03/06/2010,13:28:00,19640,19645,19640,19640,5
03/06/2010,13:29:00,19645,19645,19645,19645,2
03/06/2010,13:30:00,19640,19650,19640,19645,7
03/06/2010,13:31:00,19645,19645,19645,19645,1
03/06/2010,13:32:00,19640,19655,19640,19655,11
03/06/2010,13:33:00,19655,19665,19650,19650,18
03/06/2010,13:34:00,19655,19655,19655,19655,1
03/06/2010,13:35:00,19650,19655,19650,19655,3
03/06/2010,13:36:00,19660,19660,19655,19660,6
03/06/2010,13:37:00,19660,19660,19660,19660,2
03/06/2010,13:38:00,19665,19665,19665,19665,1
03/06/2010,13:39:00,19665,19670,19665,19670,4
03/06/2010,13:40:00,19665,19665,19650,19660,16
03/06/2010,13:41:00,19660,19660,19660,19660,2
03/06/2010,13:42:00,19655,19655,19645,19650,23
03/06/2010,13:44:00,19650,19655,19650,19655,3
03/06/2010,13:45:00,19645,19645,19635,19635,20
03/06/2010,13:46:00,19640,19665,19640,19665,17
03/06/2010,13:47:00,19660,19660,19655,19660,6
03/06/2010,13:48:00,19665,19680,19665,19680,15
03/06/2010,13:49:00,19680,19680,19670,19670,7
03/06/2010,13:50:00,19670,19675,19670,19675,5
03/06/2010,13:51:00,19670,19680,19670,19680,9
03/06/2010,13:52:00,19675,19675,19670,19675,11
03/06/2010,13:53:00,19670,19670,19670,19670,3
03/06/2010,13:54:00,19665,19665,19665,19665,6
03/06/2010,13:55:00,19665,19670,19660,19660,6
03/06/2010,13:56:00,19660,19660,19660,19660,4
03/06/2010,13:58:00,19665,19665,19655,19655,15
03/06/2010,13:59:00,19660,19665,19655,19655,6
03/06/2010,14:00:00,19650,19650,19650,19650,9
03/06/2010,14:01:00,19650,19650,19645,19650,8
03/06/2010,14:02:00,19650,19655,19650,19655,13
03/06/2010,14:03:00,19650,19655,19650,19655,6
03/06/2010,14:04:00,19655,19660,19655,19660,11
03/06/2010,14:05:00,19665,19665,19650,19650,32
03/06/2010,14:06:00,19655,19655,19650,19650,6
03/06/2010,14:07:00,19650,19650,19650,19650,7
03/06/2010,14:08:00,19645,19645,19645,19645,3
03/06/2010,14:09:00,19650,19650,19650,19650,8
03/06/2010,14:10:00,19650,19650,19640,19650,33
03/06/2010,14:11:00,19655,19655,19645,19645,4
03/06/2010,14:12:00,19645,19650,19645,19650,6
03/06/2010,14:13:00,19645,19655,19645,19645,15
03/06/2010,14:14:00,19645,19645,19635,19645,35
03/06/2010,14:15:00,19640,19640,19610,19625,128
03/06/2010,14:16:00,19630,19635,19630,19635,23
03/06/2010,14:17:00,19635,19635,19620,19620,27
03/06/2010,14:18:00,19615,19615,19600,19610,56
03/06/2010,14:19:00,19610,19620,19610,19620,18
03/06/2010,14:20:00,19615,19625,19615,19625,16
03/06/2010,14:21:00,19625,19650,19620,19650,37
03/06/2010,14:22:00,19640,19650,19635,19650,11
03/06/2010,14:23:00,19645,19645,19640,19640,11
03/06/2010,14:25:00,19650,19655,19650,19655,6
03/06/2010,14:26:00,19650,19650,19645,19645,38
03/06/2010,14:27:00,19650,19650,19635,19635,18
03/06/2010,14:28:00,19635,19635,19630,19635,28
03/06/2010,14:29:00,19635,19645,19630,19645,41
03/06/2010,14:30:00,19635,19670,19630,19650,138
03/06/2010,14:31:00,19650,19650,19650,19650,1
03/06/2010,14:32:00,19650,19650,19635,19635,6
03/06/2010,14:33:00,19630,19635,19615,19625,35
03/06/2010,14:34:00,19630,19650,19630,19645,19
03/06/2010,14:35:00,19635,19645,19635,19645,13
03/06/2010,14:36:00,19645,19650,19645,19650,28
03/06/2010,14:37:00,19645,19645,19635,19640,11
03/06/2010,14:38:00,19640,19640,19625,19635,16
03/06/2010,14:39:00,19630,19630,19615,19620,18
03/06/2010,14:40:00,19620,19635,19620,19625,23
03/06/2010,14:41:00,19630,19640,19630,19635,21
03/06/2010,14:42:00,19635,19645,19630,19645,13
03/06/2010,14:43:00,19645,19645,19640,19640,15
03/06/2010,14:44:00,19645,19660,19645,19650,58
03/06/2010,14:45:00,19655,19665,19655,19665,33
03/06/2010,14:46:00,19665,19685,19665,19680,70
03/06/2010,14:47:00,19675,19685,19675,19680,24
03/06/2010,14:48:00,19675,19675,19665,19670,53
03/06/2010,14:49:00,19680,19680,19670,19680,34
03/06/2010,14:50:00,19680,19680,19675,19675,23
03/06/2010,14:51:00,19680,19680,19675,19675,10
03/06/2010,14:52:00,19680,19680,19670,19670,16
03/06/2010,14:53:00,19670,19670,19660,19660,20
03/06/2010,14:54:00,19655,19665,19650,19665,17
03/06/2010,14:55:00,19660,19660,19660,19660,4
03/06/2010,14:56:00,19665,19670,19660,19660,12
03/06/2010,14:57:00,19665,19665,19665,19665,7
03/06/2010,14:58:00,19665,19670,19665,19670,10
03/06/2010,14:59:00,19675,19675,19665,19670,9
03/06/2010,15:00:00,19670,19670,19670,19670,2
03/06/2010,15:01:00,19670,19670,19670,19670,1
03/06/2010,15:02:00,19670,19670,19660,19665,10
03/06/2010,15:03:00,19660,19660,19660,19660,4
03/06/2010,15:04:00,19660,19660,19660,19660,1
03/06/2010,15:05:00,19660,19665,19655,19665,11
03/06/2010,15:06:00,19665,19665,19660,19660,26
03/06/2010,15:08:00,19655,19660,19655,19660,8
03/06/2010,15:09:00,19660,19665,19660,19660,6
03/06/2010,15:10:00,19665,19665,19650,19660,21
03/06/2010,15:11:00,19660,19660,19660,19660,4
03/06/2010,15:12:00,19660,19660,19660,19660,3
03/06/2010,15:13:00,19665,19665,19665,19665,7
03/06/2010,15:14:00,19660,19665,19660,19665,13
03/06/2010,15:15:00,19660,19665,19660,19665,7
03/06/2010,15:16:00,19665,19665,19660,19660,14
03/06/2010,15:17:00,19660,19670,19660,19670,27
03/06/2010,15:18:00,19665,19670,19665,19665,19
03/06/2010,15:19:00,19665,19670,19665,19670,22
03/06/2010,15:20:00,19665,19665,19660,19665,8
03/06/2010,15:21:00,19665,19665,19645,19655,38
03/06/2010,15:22:00,19660,19660,19645,19645,15
03/06/2010,15:23:00,19650,19650,19645,19645,15
03/06/2010,15:24:00,19645,19655,19635,19650,25
03/06/2010,15:25:00,19645,19645,19645,19645,5
03/06/2010,15:26:00,19645,19645,19645,19645,1
03/06/2010,15:27:00,19645,19660,19645,19660,17
03/06/2010,15:28:00,19655,19660,19655,19660,7
03/06/2010,15:29:00,19655,19660,19655,19660,6
03/06/2010,15:30:00,19660,19665,19655,19660,18
03/06/2010,15:31:00,19660,19670,19650,19665,39
03/06/2010,15:32:00,19670,19675,19665,19675,24
03/06/2010,15:33:00,19675,19685,19665,19675,45
03/06/2010,15:34:00,19665,19675,19665,19675,15
03/06/2010,15:35:00,19675,19680,19650,19660,94
03/06/2010,15:36:00,19660,19665,19635,19635,55
03/06/2010,15:37:00,19635,19660,19635,19660,64
03/06/2010,15:38:00,19660,19665,19645,19665,26
03/06/2010,15:39:00,19665,19665,19625,19650,75
03/06/2010,15:40:00,19650,19655,19635,19635,48
03/06/2010,15:41:00,19640,19640,19620,19640,55
03/06/2010,15:42:00,19640,19640,19615,19620,62
03/06/2010,15:43:00,19620,19655,19620,19640,57
03/06/2010,15:44:00,19640,19650,19630,19630,23
03/06/2010,15:45:00,19635,19670,19630,19670,64
03/06/2010,15:46:00,19665,19665,19660,19660,20
03/06/2010,15:47:00,19660,19660,19650,19655,11
03/06/2010,15:48:00,19660,19660,19640,19655,34
03/06/2010,15:49:00,19655,19675,19655,19675,29
03/06/2010,15:50:00,19675,19675,19665,19665,24
03/06/2010,15:51:00,19670,19670,19665,19665,3
03/06/2010,15:52:00,19660,19665,19655,19665,14
03/06/2010,15:53:00,19660,19680,19655,19675,48
03/06/2010,15:54:00,19680,19690,19670,19670,59
03/06/2010,15:55:00,19670,19690,19665,19685,42
03/06/2010,15:56:00,19690,19690,19685,19685,21
03/06/2010,15:57:00,19685,19690,19680,19685,22
03/06/2010,15:58:00,19685,19690,19680,19690,18
03/06/2010,15:59:00,19695,19700,19690,19700,22
03/06/2010,16:00:00,19700,19705,19670,19680,83
03/06/2010,16:01:00,19680,19680,19660,19675,50
03/06/2010,16:02:00,19675,19675,19650,19660,53
03/06/2010,16:03:00,19655,19660,19640,19650,39
03/06/2010,16:04:00,19660,19665,19635,19640,60
03/06/2010,16:05:00,19635,19655,19625,19640,75
03/06/2010,16:06:00,19645,19650,19630,19635,42
03/06/2010,16:07:00,19635,19645,19620,19645,104
03/06/2010,16:08:00,19645,19670,19645,19655,56
03/06/2010,16:09:00,19655,19655,19645,19655,24
03/06/2010,16:10:00,19660,19665,19655,19660,16
03/06/2010,16:11:00,19660,19665,19645,19655,49
03/06/2010,16:12:00,19655,19655,19650,19650,25
03/06/2010,16:13:00,19645,19655,19640,19645,19
03/06/2010,16:14:00,19645,19655,19635,19640,43
03/06/2010,16:15:00,19640,19655,19635,19655,29
03/06/2010,16:16:00,19650,19655,19645,19650,29
03/06/2010,16:17:00,19645,19645,19620,19625,56
03/06/2010,16:18:00,19620,19635,19615,19620,45
03/06/2010,16:19:00,19615,19620,19590,19605,94
03/06/2010,16:20:00,19600,19605,19590,19595,52
03/06/2010,16:21:00,19595,19615,19595,19610,67
03/06/2010,16:22:00,19605,19605,19565,19570,97
03/06/2010,16:23:00,19570,19590,19570,19570,61
03/06/2010,16:24:00,19570,19575,19530,19530,182
03/06/2010,16:25:00,19535,19560,19530,19555,128
03/06/2010,16:26:00,19560,19570,19560,19565,44
03/06/2010,16:27:00,19570,19580,19560,19575,47
03/06/2010,16:28:00,19575,19575,19535,19540,72
03/06/2010,16:29:00,19535,19565,19530,19535,111
03/06/2010,16:30:00,19530,19535,19485,19495,166
03/06/2010,16:31:00,19495,19505,19490,19500,115
03/06/2010,16:32:00,19500,19500,19485,19490,69
03/06/2010,16:33:00,19490,19520,19490,19515,74
03/06/2010,16:34:00,19510,19535,19510,19530,89
03/06/2010,16:35:00,19530,19530,19505,19505,78
03/06/2010,16:36:00,19510,19525,19510,19510,48
03/06/2010,16:37:00,19510,19510,19465,19465,130
03/06/2010,16:38:00,19465,19485,19460,19460,107
03/06/2010,16:39:00,19460,19470,19455,19465,93
03/06/2010,16:40:00,19465,19480,19460,19480,127
03/06/2010,16:41:00,19475,19480,19465,19475,48
03/06/2010,16:42:00,19475,19495,19475,19495,52
03/06/2010,16:43:00,19490,19495,19465,19465,59
03/06/2010,16:44:00,19465,19470,19455,19470,23
03/06/2010,16:45:00,19470,19515,19465,19515,93
03/06/2010,16:46:00,19510,19520,19500,19505,47
03/06/2010,16:47:00,19505,19520,19505,19515,24
03/06/2010,16:48:00,19510,19520,19495,19500,37
03/06/2010,16:49:00,19510,19515,19510,19515,19
03/06/2010,16:50:00,19515,19540,19515,19540,57
03/06/2010,16:51:00,19540,19555,19535,19540,64
03/06/2010,16:52:00,19535,19540,19530,19535,42
03/06/2010,16:53:00,19535,19540,19530,19540,25
03/06/2010,16:54:00,19540,19540,19515,19530,46
03/06/2010,16:55:00,19535,19560,19535,19560,43
03/06/2010,16:56:00,19560,19580,19555,19575,60
03/06/2010,16:57:00,19575,19575,19570,19570,19
03/06/2010,16:58:00,19565,19565,19550,19565,35
03/06/2010,16:59:00,19560,19565,19550,19555,20
03/06/2010,17:00:00,19560,19570,19560,19570,65
03/06/2010,17:01:00,19570,19570,19560,19560,42
03/06/2010,17:02:00,19560,19560,19545,19555,21
03/06/2010,17:03:00,19550,19555,19550,19555,23
03/06/2010,17:04:00,19550,19565,19550,19565,32
03/06/2010,17:05:00,19565,19590,19565,19590,59
03/06/2010,17:06:00,19590,19595,19585,19585,29
03/06/2010,17:07:00,19590,19595,19575,19585,33
03/06/2010,17:08:00,19580,19580,19570,19575,12
03/06/2010,17:09:00,19575,19575,19570,19575,29
03/06/2010,17:10:00,19575,19575,19555,19555,17
03/06/2010,17:11:00,19555,19565,19550,19560,44
03/06/2010,17:12:00,19560,19560,19550,19550,20
03/06/2010,17:13:00,19555,19555,19530,19535,47
03/06/2010,17:14:00,19535,19550,19535,19540,30
03/06/2010,17:15:00,19545,19545,19540,19540,40
03/06/2010,17:16:00,19535,19540,19525,19535,28
03/06/2010,17:17:00,19530,19540,19525,19530,56
03/06/2010,17:18:00,19530,19535,19520,19520,35
03/06/2010,17:19:00,19520,19520,19500,19515,47
03/06/2010,17:20:00,19510,19515,19505,19510,50
03/06/2010,17:21:00,19505,19505,19475,19480,92
03/06/2010,17:22:00,19480,19480,19470,19470,78
03/06/2010,17:23:00,19470,19490,19470,19480,60
03/06/2010,17:24:00,19480,19485,19475,19480,54
03/06/2010,17:25:00,19485,19490,19475,19480,113
03/06/2010,17:26:00,19480,19480,19460,19460,133
03/06/2010,17:27:00,19470,19480,19460,19475,97
03/06/2010,17:28:00,19480,19485,19475,19480,33
03/06/2010,17:29:00,19470,19480,19450,19475,164
03/06/2010,17:30:00,19480,19485,19465,19470,79
03/06/2010,17:31:00,19465,19480,19465,19480,71
03/06/2010,17:32:00,19475,19485,19475,19480,62
03/06/2010,17:33:00,19480,19485,19470,19480,73
03/06/2010,17:34:00,19480,19485,19465,19480,47
03/06/2010,17:35:00,19480,19490,19475,19475,69
03/06/2010,17:36:00,19470,19475,19465,19475,16
03/06/2010,17:37:00,19475,19490,19470,19490,84
03/06/2010,17:38:00,19485,19490,19475,19475,26
03/06/2010,17:39:00,19470,19475,19470,19470,31