DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
02/06/2010,11:15:00,18940,18960,18940,18955,36
02/06/2010,11:18:00,18955,18995,18945,18995,59
02/06/2010,11:21:00,18990,19010,18980,19000,121
02/06/2010,11:24:00,18995,19010,18970,18970,94
02/06/2010,11:27:00,18975,18995,18975,18990,66
02/06/2010,11:30:00,18985,19005,18985,19000,42
02/06/2010,11:33:00,19000,19040,19000,19040,88
02/06/2010,11:36:00,19040,19040,19025,19030,40
02/06/2010,11:39:00,19030,19080,19025,19075,128
02/06/2010,11:42:00,19075,19115,19075,19115,216
02/06/2010,11:45:00,19115,19165,19105,19140,249
02/06/2010,11:48:00,19140,19140,19105,19120,107
02/06/2010,11:51:00,19120,19125,19115,19125,36
02/06/2010,11:54:00,19130,19135,19115,19130,63
02/06/2010,11:57:00,19130,19130,19120,19120,56
02/06/2010,12:00:00,19120,19125,19055,19060,181
02/06/2010,12:03:00,19060,19080,19050,19075,59
02/06/2010,12:06:00,19070,19085,19070,19075,35
02/06/2010,12:09:00,19075,19125,19075,19125,69
02/06/2010,12:12:00,19120,19135,19120,19125,39
02/06/2010,12:15:00,19125,19130,19100,19100,59
02/06/2010,12:18:00,19100,19100,19060,19060,60
02/06/2010,12:21:00,19065,19065,19050,19065,35
02/06/2010,12:24:00,19065,19075,19050,19050,68
02/06/2010,12:27:00,19060,19070,19040,19065,60
02/06/2010,12:30:00,19070,19070,19020,19030,94
02/06/2010,12:33:00,19035,19050,18990,19035,144
02/06/2010,12:36:00,19030,19040,19015,19035,61
02/06/2010,12:39:00,19035,19060,19025,19055,40
02/06/2010,12:42:00,19055,19060,19040,19045,42
02/06/2010,12:45:00,19040,19040,19015,19025,63
02/06/2010,12:48:00,19030,19050,19030,19045,38
02/06/2010,12:51:00,19045,19090,19045,19085,59
02/06/2010,12:54:00,19080,19085,19070,19075,28
02/06/2010,12:57:00,19070,19070,19050,19070,53
02/06/2010,13:00:00,19075,19095,19075,19090,50
02/06/2010,13:03:00,19095,19100,19080,19085,29
02/06/2010,13:06:00,19080,19080,19060,19065,38
02/06/2010,13:09:00,19070,19090,19070,19075,22
02/06/2010,13:12:00,19070,19070,19045,19055,20
02/06/2010,13:15:00,19045,19055,19030,19035,26
02/06/2010,13:18:00,19040,19050,19035,19045,34
02/06/2010,13:21:00,19050,19050,19005,19020,66
02/06/2010,13:24:00,19020,19030,19010,19020,53
02/06/2010,13:27:00,19020,19050,19000,19050,71
02/06/2010,13:30:00,19050,19050,19025,19035,33
02/06/2010,13:33:00,19020,19030,18995,19000,136
02/06/2010,13:36:00,19000,19020,19000,19015,48
02/06/2010,13:39:00,19010,19035,19010,19020,16
02/06/2010,13:42:00,19025,19040,19025,19035,59
02/06/2010,13:45:00,19040,19050,19030,19045,37
02/06/2010,13:48:00,19040,19045,19040,19045,15
02/06/2010,13:51:00,19040,19050,19035,19040,24
02/06/2010,13:54:00,19035,19040,19005,19020,56
02/06/2010,13:57:00,19025,19035,19025,19035,76
02/06/2010,14:00:00,19030,19030,19005,19010,51
02/06/2010,14:03:00,19010,19040,19010,19040,50
02/06/2010,14:06:00,19040,19040,19020,19025,28
02/06/2010,14:09:00,19025,19025,19015,19020,15
02/06/2010,14:12:00,19020,19035,19020,19035,47
02/06/2010,14:15:00,19030,19050,19025,19045,53
02/06/2010,14:18:00,19035,19050,19035,19045,64
02/06/2010,14:21:00,19045,19050,19030,19030,41
02/06/2010,14:24:00,19035,19040,19010,19015,79
02/06/2010,14:27:00,19015,19015,19000,19010,66
02/06/2010,14:30:00,19005,19010,18965,18975,189
02/06/2010,14:33:00,18980,18990,18945,18945,147
02/06/2010,14:36:00,18945,18975,18945,18965,145
02/06/2010,14:39:00,18965,18970,18925,18930,99
02/06/2010,14:42:00,18930,18960,18930,18960,42
02/06/2010,14:45:00,18965,19005,18965,18985,109
02/06/2010,14:48:00,18980,18985,18970,18975,15
02/06/2010,14:51:00,18970,18980,18970,18975,30
02/06/2010,14:54:00,18975,18990,18940,18940,69
02/06/2010,14:57:00,18935,18965,18925,18955,129
02/06/2010,15:00:00,18950,18965,18940,18955,50
02/06/2010,15:03:00,18960,18960,18940,18950,23
02/06/2010,15:06:00,18955,18985,18955,18980,53
02/06/2010,15:09:00,18985,19000,18970,18995,64
02/06/2010,15:12:00,18990,19000,18970,18975,78
02/06/2010,15:15:00,18980,18995,18970,18980,67
02/06/2010,15:18:00,18980,18990,18970,18985,42
02/06/2010,15:21:00,18985,18985,18975,18975,35
02/06/2010,15:24:00,18980,18995,18980,18995,43
02/06/2010,15:27:00,18990,18990,18985,18985,12
02/06/2010,15:30:00,18990,19035,18975,19005,247
02/06/2010,15:33:00,19000,19035,18970,19030,210
02/06/2010,15:36:00,19035,19040,18960,18980,233
02/06/2010,15:39:00,18985,19005,18970,18980,164
02/06/2010,15:42:00,18975,19000,18950,18980,149
02/06/2010,15:45:00,18975,18985,18950,18960,165
02/06/2010,15:48:00,18960,18980,18955,18955,151
02/06/2010,15:51:00,18950,18950,18900,18920,257
02/06/2010,15:54:00,18900,18970,18900,18965,201
02/06/2010,15:57:00,18965,18970,18940,18955,145
02/06/2010,16:00:00,18950,18990,18935,18955,293
02/06/2010,16:03:00,18955,19025,18935,19005,212
02/06/2010,16:06:00,19005,19045,19005,19020,229
02/06/2010,16:09:00,19025,19040,19000,19010,151
02/06/2010,16:12:00,19020,19025,18975,18990,269
02/06/2010,16:15:00,18990,19025,18990,19015,119
02/06/2010,16:18:00,19010,19070,18995,19065,226
02/06/2010,16:21:00,19065,19080,19055,19070,152
02/06/2010,16:24:00,19070,19095,19070,19075,230
02/06/2010,16:27:00,19070,19095,19055,19065,142
02/06/2010,16:30:00,19070,19095,19070,19090,263
02/06/2010,16:33:00,19090,19115,19075,19110,102
02/06/2010,16:36:00,19115,19170,19115,19165,287
02/06/2010,16:39:00,19160,19160,19135,19140,139
02/06/2010,16:42:00,19145,19145,19110,19110,126
02/06/2010,16:45:00,19110,19120,19085,19095,142
02/06/2010,16:48:00,19095,19105,19095,19095,78
02/06/2010,16:51:00,19090,19115,19080,19115,94
02/06/2010,16:54:00,19115,19125,19085,19105,86
02/06/2010,16:57:00,19100,19125,19100,19115,103
02/06/2010,17:00:00,19120,19150,19120,19135,169
02/06/2010,17:03:00,19135,19155,19130,19140,85
02/06/2010,17:06:00,19135,19175,19130,19175,112
02/06/2010,17:09:00,19180,19215,19175,19205,168
02/06/2010,17:12:00,19205,19215,19190,19190,110
02/06/2010,17:15:00,19190,19205,19160,19170,123
02/06/2010,17:18:00,19170,19195,19165,19190,130
02/06/2010,17:21:00,19190,19195,19170,19190,126
02/06/2010,17:24:00,19190,19220,19180,19190,175
02/06/2010,17:27:00,19190,19215,19170,19180,391
02/06/2010,17:30:00,19175,19225,19170,19200,274
02/06/2010,17:33:00,19200,19210,19190,19210,116
02/06/2010,17:36:00,19215,19235,19200,19210,102
02/06/2010,17:39:00,19200,19210,19195,19195,30
03/06/2010,09:00:00,19560,19665,19560,19650,536
03/06/2010,09:03:00,19650,19665,19640,19655,303
03/06/2010,09:06:00,19650,19665,19645,19660,252
03/06/2010,09:09:00,19660,19675,19650,19670,310
03/06/2010,09:12:00,19670,19670,19635,19635,269
03/06/2010,09:15:00,19635,19675,19630,19665,245
03/06/2010,09:18:00,19660,19675,19655,19670,181
03/06/2010,09:21:00,19670,19760,19660,19725,705
03/06/2010,09:24:00,19720,19735,19700,19715,238
03/06/2010,09:27:00,19720,19720,19695,19705,188
03/06/2010,09:30:00,19705,19730,19700,19715,259
03/06/2010,09:33:00,19715,19725,19690,19690,110
03/06/2010,09:36:00,19685,19700,19650,19665,214
03/06/2010,09:39:00,19660,19680,19655,19670,130
03/06/2010,09:42:00,19660,19665,19640,19640,107
03/06/2010,09:45:00,19640,19660,19640,19650,99
03/06/2010,09:48:00,19655,19665,19620,19620,179
03/06/2010,09:51:00,19625,19650,19625,19630,83
03/06/2010,09:54:00,19635,19655,19635,19645,65
03/06/2010,09:57:00,19645,19665,19640,19665,87
03/06/2010,10:00:00,19660,19710,19655,19710,270
03/06/2010,10:03:00,19705,19725,19705,19715,150
03/06/2010,10:06:00,19720,19730,19710,19725,46
03/06/2010,10:09:00,19725,19735,19720,19730,57
03/06/2010,10:12:00,19735,19750,19730,19730,102
03/06/2010,10:15:00,19735,19745,19725,19730,78
03/06/2010,10:18:00,19730,19750,19730,19750,91
03/06/2010,10:21:00,19745,19755,19740,19740,107
03/06/2010,10:24:00,19740,19745,19715,19725,131
03/06/2010,10:27:00,19725,19735,19715,19720,59
03/06/2010,10:30:00,19720,19720,19700,19705,61
03/06/2010,10:33:00,19705,19720,19700,19720,63
03/06/2010,10:36:00,19720,19730,19715,19720,72
03/06/2010,10:39:00,19720,19730,19720,19725,59
03/06/2010,10:42:00,19730,19750,19730,19740,120
03/06/2010,10:45:00,19740,19780,19740,19775,187
03/06/2010,10:48:00,19775,19785,19760,19770,92
03/06/2010,10:51:00,19770,19770,19730,19735,123
03/06/2010,10:54:00,19735,19740,19725,19740,57
03/06/2010,10:57:00,19735,19735,19725,19725,26
03/06/2010,11:00:00,19720,19740,19715,19730,40
03/06/2010,11:03:00,19730,19730,19710,19720,72
03/06/2010,11:06:00,19720,19725,19715,19715,35
03/06/2010,11:09:00,19710,19710,19700,19705,57
03/06/2010,11:12:00,19705,19705,19690,19690,49
03/06/2010,11:15:00,19685,19690,19660,19670,108
03/06/2010,11:18:00,19675,19690,19665,19670,106
03/06/2010,11:21:00,19670,19690,19670,19685,62
03/06/2010,11:24:00,19695,19700,19690,19695,93
03/06/2010,11:27:00,19695,19705,19695,19695,65
03/06/2010,11:30:00,19695,19705,19695,19695,23
03/06/2010,11:33:00,19690,19690,19675,19680,25
03/06/2010,11:36:00,19680,19685,19675,19680,14
03/06/2010,11:39:00,19680,19695,19680,19685,47
03/06/2010,11:42:00,19685,19685,19665,19675,26
03/06/2010,11:45:00,19670,19670,19660,19665,27
03/06/2010,11:48:00,19670,19675,19660,19660,17
03/06/2010,11:51:00,19675,19675,19670,19670,22
03/06/2010,11:54:00,19665,19675,19665,19675,24
03/06/2010,11:57:00,19670,19670,19660,19665,21
03/06/2010,12:00:00,19665,19665,19635,19645,160
03/06/2010,12:03:00,19640,19645,19615,19630,103
03/06/2010,12:06:00,19630,19640,19625,19630,48
03/06/2010,12:09:00,19630,19635,19620,19620,51
03/06/2010,12:12:00,19620,19625,19615,19620,26
03/06/2010,12:15:00,19620,19635,19605,19635,81
03/06/2010,12:18:00,19625,19635,19615,19615,45
03/06/2010,12:21:00,19620,19630,19615,19630,17
03/06/2010,12:24:00,19630,19630,19625,19625,23
03/06/2010,12:27:00,19630,19645,19630,19630,39
03/06/2010,12:30:00,19635,19650,19635,19650,25
03/06/2010,12:33:00,19645,19645,19630,19635,39
03/06/2010,12:36:00,19640,19650,19635,19635,24
03/06/2010,12:39:00,19640,19645,19635,19645,10
03/06/2010,12:42:00,19650,19650,19640,19645,26
03/06/2010,12:45:00,19635,19645,19635,19640,6
03/06/2010,12:48:00,19640,19645,19640,19640,24
03/06/2010,12:51:00,19640,19645,19625,19645,51
03/06/2010,12:54:00,19640,19640,19630,19635,29
03/06/2010,12:57:00,19635,19640,19625,19635,72
03/06/2010,13:00:00,19635,19640,19625,19640,50
03/06/2010,13:03:00,19640,19655,19640,19645,58
03/06/2010,13:06:00,19645,19650,19630,19635,38
03/06/2010,13:09:00,19630,19645,19630,19645,18
03/06/2010,13:12:00,19640,19645,19635,19645,13
03/06/2010,13:15:00,19645,19660,19645,19660,17
03/06/2010,13:18:00,19665,19675,19660,19660,40
03/06/2010,13:21:00,19660,19680,19660,19670,35
03/06/2010,13:24:00,19670,19670,19635,19640,41
03/06/2010,13:27:00,19635,19645,19630,19645,26
03/06/2010,13:30:00,19640,19655,19640,19655,19
03/06/2010,13:33:00,19655,19665,19650,19655,22
03/06/2010,13:36:00,19660,19665,19655,19665,9
03/06/2010,13:39:00,19665,19670,19650,19660,22
03/06/2010,13:42:00,19655,19655,19645,19655,26
03/06/2010,13:45:00,19645,19665,19635,19660,43
03/06/2010,13:48:00,19665,19680,19665,19675,27
03/06/2010,13:51:00,19670,19680,19670,19670,23
03/06/2010,13:54:00,19665,19670,19660,19660,16
03/06/2010,13:57:00,19665,19665,19655,19655,21
03/06/2010,14:00:00,19650,19655,19645,19655,30
03/06/2010,14:03:00,19650,19665,19650,19650,49
03/06/2010,14:06:00,19655,19655,19645,19645,16
03/06/2010,14:09:00,19650,19655,19640,19645,45
03/06/2010,14:12:00,19645,19655,19635,19645,56
03/06/2010,14:15:00,19640,19640,19610,19620,178
03/06/2010,14:18:00,19615,19625,19600,19625,90
03/06/2010,14:21:00,19625,19650,19620,19640,59
03/06/2010,14:24:00,19650,19655,19645,19645,44
03/06/2010,14:27:00,19650,19650,19630,19645,87
03/06/2010,14:30:00,19635,19670,19630,19635,145
03/06/2010,14:33:00,19630,19650,19615,19645,67
03/06/2010,14:36:00,19645,19650,19625,19635,55
03/06/2010,14:39:00,19630,19640,19615,19635,62
03/06/2010,14:42:00,19635,19660,19630,19650,86
03/06/2010,14:45:00,19655,19685,19655,19680,127
03/06/2010,14:48:00,19675,19680,19665,19675,110
03/06/2010,14:51:00,19680,19680,19660,19660,46
03/06/2010,14:54:00,19655,19670,19650,19660,33
03/06/2010,14:57:00,19665,19675,19665,19670,26
03/06/2010,15:00:00,19670,19670,19660,19665,13
03/06/2010,15:03:00,19660,19665,19655,19665,16
03/06/2010,15:06:00,19665,19665,19655,19660,34
03/06/2010,15:09:00,19660,19665,19650,19660,31
03/06/2010,15:12:00,19660,19665,19660,19665,23
03/06/2010,15:15:00,19660,19670,19660,19670,48
03/06/2010,15:18:00,19665,19670,19660,19665,49
03/06/2010,15:21:00,19665,19665,19645,19645,68
03/06/2010,15:24:00,19645,19655,19635,19645,31
03/06/2010,15:27:00,19645,19660,19645,19660,30
03/06/2010,15:30:00,19660,19675,19650,19675,81
03/06/2010,15:33:00,19675,19685,19650,19660,154
03/06/2010,15:36:00,19660,19665,19635,19665,145
03/06/2010,15:39:00,19665,19665,19620,19640,178
03/06/2010,15:42:00,19640,19655,19615,19630,142
03/06/2010,15:45:00,19635,19670,19630,19655,95
03/06/2010,15:48:00,19660,19675,19640,19665,87
03/06/2010,15:51:00,19670,19680,19655,19675,65
03/06/2010,15:54:00,19680,19690,19665,19685,122
03/06/2010,15:57:00,19685,19700,19680,19700,62
03/06/2010,16:00:00,19700,19705,19650,19660,186
03/06/2010,16:03:00,19655,19665,19625,19640,174
03/06/2010,16:06:00,19645,19670,19620,19655,202
03/06/2010,16:09:00,19655,19665,19645,19655,89
03/06/2010,16:12:00,19655,19655,19635,19640,87
03/06/2010,16:15:00,19640,19655,19620,19625,114
03/06/2010,16:18:00,19620,19635,19590,19595,191
03/06/2010,16:21:00,19595,19615,19565,19570,225
03/06/2010,16:24:00,19570,19575,19530,19565,354
03/06/2010,16:27:00,19570,19580,19530,19535,230
03/06/2010,16:30:00,19530,19535,19485,19490,350
03/06/2010,16:33:00,19490,19535,19490,19505,241
03/06/2010,16:36:00,19510,19525,19460,19460,285
03/06/2010,16:39:00,19460,19480,19455,19475,268
03/06/2010,16:42:00,19475,19495,19455,19470,134
03/06/2010,16:45:00,19470,19520,19465,19515,164
03/06/2010,16:48:00,19510,19540,19495,19540,113
03/06/2010,16:51:00,19540,19555,19530,19540,131
03/06/2010,16:54:00,19540,19580,19515,19575,149
03/06/2010,16:57:00,19575,19575,19550,19555,74
03/06/2010,17:00:00,19560,19570,19545,19555,128
03/06/2010,17:03:00,19550,19590,19550,19590,114
03/06/2010,17:06:00,19590,19595,19570,19575,74
03/06/2010,17:09:00,19575,19575,19550,19560,90
03/06/2010,17:12:00,19560,19560,19530,19540,97
03/06/2010,17:15:00,19545,19545,19525,19530,124
03/06/2010,17:18:00,19530,19535,19500,19510,132
03/06/2010,17:21:00,19505,19505,19470,19480,230
03/06/2010,17:24:00,19480,19490,19460,19460,300
03/06/2010,17:27:00,19470,19485,19450,19475,294
03/06/2010,17:30:00,19480,19485,19465,19480,212
03/06/2010,17:33:00,19480,19490,19465,19475,189
03/06/2010,17:36:00,19470,19490,19465,19475,126
03/06/2010,17:39:00,19470,19475,19470,19470,31
04/06/2010,09:00:00,19545,19565,19485,19540,457
04/06/2010,09:03:00,19535,19590,19520,19570,260
04/06/2010,09:06:00,19575,19585,19535,19545,249
04/06/2010,09:09:00,19540,19545,19480,19500,300
04/06/2010,09:12:00,19495,19525,19480,19520,107
04/06/2010,09:15:00,19515,19555,19505,19555,99
04/06/2010,09:18:00,19555,19585,19555,19575,155
04/06/2010,09:21:00,19575,19590,19565,19565,100
04/06/2010,09:24:00,19565,19580,19550,19550,89
04/06/2010,09:27:00,19545,19545,19525,19530,81
04/06/2010,09:30:00,19530,19545,19530,19545,50
04/06/2010,09:33:00,19545,19560,19545,19555,33
04/06/2010,09:36:00,19560,19560,19520,19525,70
04/06/2010,09:39:00,19530,19545,19530,19545,27
04/06/2010,09:42:00,19545,19555,19540,19555,40
04/06/2010,09:45:00,19545,19560,19545,19560,33
04/06/2010,09:48:00,19550,19555,19540,19545,34
04/06/2010,09:51:00,19550,19550,19525,19525,50
04/06/2010,09:54:00,19525,19540,19510,19540,106
04/06/2010,09:57:00,19540,19550,19515,19535,105
04/06/2010,10:00:00,19540,19550,19535,19550,30
04/06/2010,10:03:00,19550,19560,19550,19550,63
04/06/2010,10:06:00,19550,19570,19550,19565,59
04/06/2010,10:09:00,19570,19585,19565,19570,63
04/06/2010,10:12:00,19565,19565,19550,19560,25
04/06/2010,10:15:00,19560,19565,19550,19555,29
04/06/2010,10:18:00,19550,19550,19525,19535,73
04/06/2010,10:21:00,19535,19540,19530,19535,59
04/06/2010,10:24:00,19535,19555,19535,19545,87
04/06/2010,10:27:00,19550,19560,19530,19535,65
04/06/2010,10:30:00,19535,19540,19530,19540,26
04/06/2010,10:33:00,19545,19555,19545,19550,53
04/06/2010,10:36:00,19550,19550,19545,19550,11
04/06/2010,10:39:00,19550,19560,19550,19555,27
04/06/2010,10:42:00,19555,19580,19555,19570,67
04/06/2010,10:45:00,19570,19580,19565,19570,55
04/06/2010,10:48:00,19570,19580,19565,19565,36
04/06/2010,10:51:00,19565,19565,19550,19550,41
04/06/2010,10:54:00,19550,19565,19550,19555,33
04/06/2010,10:57:00,19560,19560,19540,19545,37
04/06/2010,11:00:00,19540,19550,19540,19545,11
04/06/2010,11:03:00,19545,19560,19545,19560,23
04/06/2010,11:06:00,19560,19570,19560,19560,57
04/06/2010,11:09:00,19560,19570,19540,19545,40
04/06/2010,11:12:00,19545,19545,19535,19540,26
04/06/2010,11:15:00,19545,19550,19545,19550,13
04/06/2010,11:18:00,19545,19545,19515,19525,62
04/06/2010,11:21:00,19525,19525,19500,19505,86
04/06/2010,11:24:00,19510,19520,19505,19515,46
04/06/2010,11:27:00,19515,19525,19515,19520,34
04/06/2010,11:30:00,19520,19525,19515,19525,55
04/06/2010,11:33:00,19520,19525,19510,19525,74
04/06/2010,11:36:00,19530,19530,19520,19520,13
04/06/2010,11:39:00,19520,19540,19520,19530,25
04/06/2010,11:42:00,19530,19535,19525,19525,12
04/06/2010,11:45:00,19530,19530,19520,19520,11
04/06/2010,11:48:00,19525,19525,19525,19525,10
04/06/2010,11:51:00,19525,19525,19470,19470,114
04/06/2010,11:54:00,19470,19490,19455,19480,114
04/06/2010,11:57:00,19475,19475,19435,19455,118
04/06/2010,12:00:00,19455,19455,19415,19415,177
04/06/2010,12:03:00,19410,19425,19410,19415,44
04/06/2010,12:06:00,19420,19430,19415,19420,39
04/06/2010,12:09:00,19415,19420,19400,19400,97
04/06/2010,12:12:00,19395,19400,19375,19375,94
04/06/2010,12:15:00,19375,19375,19355,19360,127
04/06/2010,12:18:00,19360,19375,19360,19370,62
04/06/2010,12:21:00,19370,19370,19340,19345,168
04/06/2010,12:24:00,19345,19360,19330,19360,95
04/06/2010,12:27:00,19355,19360,19320,19325,136
04/06/2010,12:30:00,19325,19325,19275,19275,336
04/06/2010,12:33:00,19285,19295,19260,19290,170
04/06/2010,12:36:00,19290,19325,19285,19320,168
04/06/2010,12:39:00,19320,19325,19310,19310,55
04/06/2010,12:42:00,19310,19335,19310,19330,112
04/06/2010,12:45:00,19335,19360,19335,19350,120
04/06/2010,12:48:00,19350,19355,19345,19345,27
04/06/2010,12:51:00,19345,19350,19275,19275,106
04/06/2010,12:54:00,19270,19280,19190,19210,296
04/06/2010,12:57:00,19210,19260,19200,19215,190
04/06/2010,13:00:00,19215,19220,19110,19115,415
04/06/2010,13:03:00,19110,19130,18895,18895,387
04/06/2010,13:06:00,18810,18840,18800,18840,33
04/06/2010,13:09:00,18840,19025,18840,18955,660
04/06/2010,13:12:00,18955,19025,18955,18965,392
04/06/2010,13:15:00,18965,19015,18955,19005,226
04/06/2010,13:18:00,19010,19055,19005,19050,212
04/06/2010,13:21:00,19055,19115,19050,19115,161
04/06/2010,13:24:00,19115,19115,19040,19050,141
04/06/2010,13:27:00,19060,19095,19040,19085,88
04/06/2010,13:30:00,19085,19090,19005,19035,137
04/06/2010,13:33:00,19040,19095,19040,19070,118
04/06/2010,13:36:00,19055,19100,19025,19055,146
04/06/2010,13:39:00,19045,19060,18950,19000,265
04/06/2010,13:42:00,18995,19020,18950,18975,196
04/06/2010,13:45:00,18975,19010,18955,18960,133
04/06/2010,13:48:00,18960,19010,18950,18980,92
04/06/2010,13:51:00,18980,19000,18945,18975,84
04/06/2010,13:54:00,18980,19040,18980,19020,111
04/06/2010,13:57:00,19020,19030,18985,19005,57
04/06/2010,14:00:00,19015,19040,19005,19025,148
04/06/2010,14:03:00,19020,19045,19015,19045,91
04/06/2010,14:06:00,19045,19060,19035,19050,45
04/06/2010,14:09:00,19045,19045,19010,19020,79
04/06/2010,14:12:00,19020,19045,19015,19045,78
04/06/2010,14:15:00,19050,19050,19020,19045,142
04/06/2010,14:18:00,19045,19055,19025,19035,62
04/06/2010,14:21:00,19035,19050,19025,19030,76
04/06/2010,14:24:00,19035,19045,19030,19030,65
04/06/2010,14:27:00,19035,19070,19030,19065,82
04/06/2010,14:30:00,19070,19070,18735,18845,839
04/06/2010,14:33:00,18845,18845,18685,18690,520
04/06/2010,14:36:00,18690,18750,18645,18715,488
04/06/2010,14:39:00,18715,18780,18715,18760,267
04/06/2010,14:42:00,18760,18785,18755,18760,234
04/06/2010,14:45:00,18760,18830,18760,18825,271
04/06/2010,14:48:00,18830,18860,18815,18815,209
04/06/2010,14:51:00,18815,18845,18785,18800,150
04/06/2010,14:54:00,18800,18830,18765,18815,164
04/06/2010,14:57:00,18815,18875,18810,18855,186
04/06/2010,15:00:00,18850,18860,18815,18860,149
04/06/2010,15:03:00,18860,18865,18785,18790,158
04/06/2010,15:06:00,18785,18790,18750,18775,195
04/06/2010,15:09:00,18775,18805,18770,18780,103
04/06/2010,15:12:00,18775,18790,18750,18790,191
04/06/2010,15:15:00,18785,18790,18765,18790,88
04/06/2010,15:18:00,18785,18825,18770,18800,192
04/06/2010,15:21:00,18800,18815,18780,18815,138
04/06/2010,15:24:00,18810,18830,18800,18820,54
04/06/2010,15:27:00,18820,18835,18815,18825,47
04/06/2010,15:30:00,18830,18850,18800,18835,221
04/06/2010,15:33:00,18835,18915,18835,18890,249
04/06/2010,15:36:00,18890,18925,18875,18905,231
04/06/2010,15:39:00,18900,18920,18880,18910,181
04/06/2010,15:42:00,18910,18920,18870,18890,173
04/06/2010,15:45:00,18880,18880,18805,18810,188
04/06/2010,15:48:00,18810,18860,18795,18840,211
04/06/2010,15:51:00,18845,18920,18840,18900,174
04/06/2010,15:54:00,18905,18935,18885,18910,183
04/06/2010,15:57:00,18915,18915,18855,18860,150
04/06/2010,16:00:00,18855,18865,18805,18825,304
04/06/2010,16:03:00,18825,18840,18785,18810,236
04/06/2010,16:06:00,18805,18805,18740,18780,301
04/06/2010,16:09:00,18775,18835,18770,18830,261
04/06/2010,16:12:00,18825,18885,18800,18870,209
04/06/2010,16:15:00,18870,18870,18820,18825,169
04/06/2010,16:18:00,18825,18860,18800,18835,161
04/06/2010,16:21:00,18835,18895,18835,18860,281
04/06/2010,16:24:00,18865,18915,18865,18895,220
04/06/2010,16:27:00,18895,18915,18880,18890,179
04/06/2010,16:30:00,18885,18900,18845,18845,238
04/06/2010,16:33:00,18850,18890,18850,18875,240
04/06/2010,16:36:00,18875,18915,18875,18895,181
04/06/2010,16:39:00,18895,18910,18875,18905,119
04/06/2010,16:42:00,18915,18915,18875,18875,142
04/06/2010,16:45:00,18875,18875,18820,18850,168
04/06/2010,16:48:00,18850,18855,18835,18840,116
04/06/2010,16:51:00,18840,18850,18830,18830,109
04/06/2010,16:54:00,18825,18845,18800,18820,130
04/06/2010,16:57:00,18815,18815,18780,18790,164
04/06/2010,17:00:00,18790,18815,18770,18795,185
04/06/2010,17:03:00,18795,18820,18790,18815,113
04/06/2010,17:06:00,18815,18840,18810,18825,136
04/06/2010,17:09:00,18825,18830,18800,18815,162
04/06/2010,17:12:00,18815,18820,18785,18800,213
04/06/2010,17:15:00,18800,18825,18790,18795,170
04/06/2010,17:18:00,18800,18805,18765,18765,200
04/06/2010,17:21:00,18765,18780,18745,18745,209
04/06/2010,17:24:00,18750,18790,18730,18790,368
04/06/2010,17:27:00,18790,18795,18725,18740,406
04/06/2010,17:30:00,18745,18755,18730,18750,239
04/06/2010,17:33:00,18755,18775,18735,18775,222
04/06/2010,17:36:00,18775,18795,18760,18790,126
04/06/2010,17:39:00,18785,18810,18780,18810,42
07/06/2010,09:00:00,18440,18510,18380,18435,842
07/06/2010,09:03:00,18430,18445,18400,18445,480
07/06/2010,09:06:00,18440,18445,18335,18345,471
07/06/2010,09:09:00,18340,18385,18330,18355,336
07/06/2010,09:12:00,18355,18380,18345,18365,353
07/06/2010,09:15:00,18360,18405,18360,18400,281
07/06/2010,09:18:00,18400,18415,18390,18400,212
07/06/2010,09:21:00,18395,18450,18395,18440,230
07/06/2010,09:24:00,18440,18485,18430,18455,359
07/06/2010,09:27:00,18455,18460,18430,18435,131
07/06/2010,09:30:00,18445,18480,18440,18460,175
07/06/2010,09:33:00,18465,18465,18410,18435,263
07/06/2010,09:36:00,18430,18435,18405,18415,173
07/06/2010,09:39:00,18415,18435,18410,18415,115
07/06/2010,09:42:00,18410,18420,18385,18400,263
07/06/2010,09:45:00,18400,18405,18355,18370,140
07/06/2010,09:48:00,18370,18390,18355,18380,91
07/06/2010,09:51:00,18385,18450,18385,18440,247
07/06/2010,09:54:00,18445,18475,18440,18465,121
07/06/2010,09:57:00,18465,18465,18445,18455,81
07/06/2010,10:00:00,18455,18465,18455,18460,136
07/06/2010,10:03:00,18460,18465,18410,18430,143
07/06/2010,10:06:00,18425,18470,18415,18470,107
07/06/2010,10:09:00,18475,18525,18455,18525,196
07/06/2010,10:12:00,18525,18530,18505,18515,230
07/06/2010,10:15:00,18515,18540,18510,18530,153
07/06/2010,10:18:00,18530,18570,18530,18555,142
07/06/2010,10:21:00,18555,18580,18555,18565,88
07/06/2010,10:24:00,18565,18590,18545,18575,175
07/06/2010,10:27:00,18570,18570,18530,18535,118
07/06/2010,10:30:00,18540,18570,18530,18535,114
07/06/2010,10:33:00,18540,18600,18540,18600,177
07/06/2010,10:36:00,18610,18630,18605,18615,182
07/06/2010,10:39:00,18615,18625,18615,18615,61
07/06/2010,10:42:00,18615,18625,18610,18620,52
07/06/2010,10:45:00,18615,18660,18615,18660,188
07/06/2010,10:48:00,18660,18675,18640,18660,125
07/06/2010,10:51:00,18655,18660,18630,18635,73
07/06/2010,10:54:00,18635,18650,18625,18645,90
07/06/2010,10:57:00,18645,18650,18620,18635,154
07/06/2010,11:00:00,18635,18635,18615,18615,52
07/06/2010,11:03:00,18615,18615,18580,18590,161
07/06/2010,11:06:00,18590,18615,18580,18580,65
07/06/2010,11:09:00,18580,18590,18560,18590,92
07/06/2010,11:12:00,18585,18615,18570,18615,104
07/06/2010,11:15:00,18610,18615,18595,18595,123
07/06/2010,11:18:00,18590,18605,18590,18600,69
07/06/2010,11:21:00,18600,18600,18565,18570,99
07/06/2010,11:24:00,18575,18595,18575,18590,54
07/06/2010,11:27:00,18590,18610,18590,18595,53
07/06/2010,11:30:00,18595,18610,18590,18595,63
07/06/2010,11:33:00,18595,18630,18595,18605,174
07/06/2010,11:36:00,18605,18610,18590,18605,211
07/06/2010,11:39:00,18600,18610,18575,18575,106
07/06/2010,11:42:00,18580,18580,18530,18545,156
07/06/2010,11:45:00,18540,18580,18530,18570,96
07/06/2010,11:48:00,18565,18580,18560,18575,22
07/06/2010,11:51:00,18570,18595,18565,18595,66
07/06/2010,11:54:00,18590,18650,18590,18635,304
07/06/2010,11:57:00,18635,18650,18615,18640,114
07/06/2010,12:00:00,18635,18650,18630,18635,127
07/06/2010,12:03:00,18630,18640,18630,18635,58
07/06/2010,12:06:00,18630,18690,18620,18680,181
07/06/2010,12:09:00,18680,18720,18680,18720,181
07/06/2010,12:12:00,18715,18715,18700,18710,60
07/06/2010,12:15:00,18705,18710,18685,18690,69
07/06/2010,12:18:00,18690,18740,18690,18730,180
07/06/2010,12:21:00,18730,18755,18730,18735,90
07/06/2010,12:24:00,18735,18740,18725,18725,53
07/06/2010,12:27:00,18725,18730,18715,18725,51
07/06/2010,12:30:00,18720,18725,18715,18720,36
07/06/2010,12:33:00,18725,18740,18720,18740,61
07/06/2010,12:36:00,18735,18755,18735,18755,31
07/06/2010,12:39:00,18760,18760,18745,18755,54
07/06/2010,12:42:00,18755,18760,18755,18755,54
07/06/2010,12:45:00,18755,18755,18750,18750,61
07/06/2010,12:48:00,18750,18755,18735,18740,70
07/06/2010,12:51:00,18745,18750,18745,18750,50
07/06/2010,12:54:00,18755,18755,18735,18740,62
07/06/2010,12:57:00,18740,18745,18735,18745,20
07/06/2010,13:00:00,18745,18780,18745,18770,115
07/06/2010,13:03:00,18770,18825,18770,18805,190
07/06/2010,13:06:00,18800,18810,18790,18805,49
07/06/2010,13:09:00,18805,18805,18780,18785,40
07/06/2010,13:12:00,18785,18790,18760,18760,29
07/06/2010,13:15:00,18760,18810,18760,18810,83
07/06/2010,13:18:00,18805,18805,18785,18795,29
07/06/2010,13:21:00,18795,18805,18780,18790,43
07/06/2010,13:24:00,18785,18790,18775,18790,66
07/06/2010,13:27:00,18780,18780,18770,18780,23
07/06/2010,13:30:00,18785,18800,18765,18765,43
07/06/2010,13:33:00,18765,18770,18740,18740,62
07/06/2010,13:36:00,18735,18740,18710,18715,146
07/06/2010,13:39:00,18715,18735,18710,18730,50
07/06/2010,13:42:00,18725,18740,18720,18720,30
07/06/2010,13:45:00,18725,18740,18725,18740,25
07/06/2010,13:48:00,18745,18745,18735,18740,23
07/06/2010,13:51:00,18745,18745,18740,18745,21
07/06/2010,13:54:00,18745,18745,18720,18730,63
07/06/2010,13:57:00,18735,18745,18730,18735,33
07/06/2010,14:00:00,18740,18745,18740,18740,34
07/06/2010,14:03:00,18740,18750,18730,18740,37
07/06/2010,14:06:00,18740,18755,18740,18755,76
07/06/2010,14:09:00,18755,18770,18755,18770,24
07/06/2010,14:12:00,18775,18800,18765,18785,63
07/06/2010,14:15:00,18780,18795,18780,18795,25
07/06/2010,14:18:00,18795,18845,18790,18840,174
07/06/2010,14:21:00,18840,18875,18840,18855,246
07/06/2010,14:24:00,18860,18870,18840,18850,110
07/06/2010,14:27:00,18855,18880,18855,18870,78
07/06/2010,14:30:00,18870,18885,18865,18870,155
07/06/2010,14:33:00,18875,18900,18870,18895,146
07/06/2010,14:36:00,18890,18890,18880,18880,27
07/06/2010,14:39:00,18880,18880,18840,18845,65
07/06/2010,14:42:00,18840,18860,18840,18845,78
07/06/2010,14:45:00,18850,18855,18845,18850,25
07/06/2010,14:48:00,18845,18850,18820,18820,67
07/06/2010,14:51:00,18825,18830,18795,18795,114
07/06/2010,14:54:00,18795,18805,18780,18805,92
07/06/2010,14:57:00,18795,18805,18795,18800,38
07/06/2010,15:00:00,18805,18810,18785,18790,76
07/06/2010,15:03:00,18790,18820,18790,18820,50
07/06/2010,15:06:00,18815,18835,18810,18820,68
07/06/2010,15:09:00,18820,18840,18810,18820,48
07/06/2010,15:12:00,18825,18830,18810,18810,20
07/06/2010,15:15:00,18805,18815,18775,18775,107
07/06/2010,15:18:00,18770,18785,18750,18770,139
07/06/2010,15:21:00,18775,18790,18760,18770,87
07/06/2010,15:24:00,18770,18790,18760,18790,85
07/06/2010,15:27:00,18785,18800,18785,18795,39
07/06/2010,15:30:00,18800,18810,18770,18810,294
07/06/2010,15:33:00,18810,18810,18735,18760,295
07/06/2010,15:36:00,18765,18775,18740,18740,224
07/06/2010,15:39:00,18740,18740,18695,18705,314
07/06/2010,15:42:00,18705,18705,18650,18650,225
07/06/2010,15:45:00,18650,18680,18625,18680,265
07/06/2010,15:48:00,18680,18730,18670,18725,430
07/06/2010,15:51:00,18720,18775,18715,18765,158
07/06/2010,15:54:00,18755,18790,18745,18790,169
07/06/2010,15:57:00,18795,18805,18770,18780,178
07/06/2010,16:00:00,18780,18780,18745,18765,167
07/06/2010,16:03:00,18755,18790,18755,18790,134
07/06/2010,16:06:00,18790,18810,18765,18810,162
07/06/2010,16:09:00,18815,18830,18790,18810,327
07/06/2010,16:12:00,18810,18825,18790,18790,218
07/06/2010,16:15:00,18795,18805,18760,18780,124
07/06/2010,16:18:00,18780,18790,18740,18750,139
07/06/2010,16:21:00,18745,18765,18735,18760,135
07/06/2010,16:24:00,18760,18775,18745,18755,108
07/06/2010,16:27:00,18750,18760,18705,18715,179
07/06/2010,16:30:00,18715,18720,18655,18670,190
07/06/2010,16:33:00,18670,18690,18665,18680,147
07/06/2010,16:36:00,18680,18680,18620,18635,331
07/06/2010,16:39:00,18635,18655,18620,18655,131
07/06/2010,16:42:00,18660,18680,18630,18635,172
07/06/2010,16:45:00,18630,18635,18595,18635,140
07/06/2010,16:48:00,18635,18645,18610,18610,145
07/06/2010,16:51:00,18615,18615,18555,18570,247
07/06/2010,16:54:00,18575,18590,18555,18565,136
07/06/2010,16:57:00,18560,18565,18515,18530,206
07/06/2010,17:00:00,18530,18585,18525,18570,227
07/06/2010,17:03:00,18570,18595,18545,18575,180
07/06/2010,17:06:00,18570,18595,18560,18590,135
07/06/2010,17:09:00,18590,18615,18580,18600,203
07/06/2010,17:12:00,18600,18610,18550,18550,172
07/06/2010,17:15:00,18550,18590,18535,18580,141
07/06/2010,17:18:00,18585,18595,18565,18585,145
07/06/2010,17:21:00,18580,18600,18575,18575,112
07/06/2010,17:24:00,18580,18640,18575,18635,240
07/06/2010,17:27:00,18635,18660,18630,18645,345
07/06/2010,17:30:00,18640,18650,18620,18645,630
07/06/2010,17:33:00,18645,18675,18645,18670,119
07/06/2010,17:36:00,18670,18700,18660,18660,169
07/06/2010,17:39:00,18665,18665,18655,18665,31
08/06/2010,09:00:00,18750,18770,18640,18745,652
08/06/2010,09:03:00,18740,18760,18715,18725,275
08/06/2010,09:06:00,18720,18730,18680,18685,322
08/06/2010,09:09:00,18680,18735,18675,18730,136
08/06/2010,09:12:00,18735,18740,18620,18635,293
08/06/2010,09:15:00,18640,18675,18605,18645,281
08/06/2010,09:18:00,18645,18670,18645,18650,155
08/06/2010,09:21:00,18650,18650,18595,18615,260
08/06/2010,09:24:00,18615,18635,18540,18565,184
08/06/2010,09:27:00,18565,18605,18530,18605,265
08/06/2010,09:30:00,18605,18630,18585,18620,141
08/06/2010,09:33:00,18625,18635,18615,18625,69
08/06/2010,09:36:00,18620,18640,18605,18615,81
08/06/2010,09:39:00,18620,18635,18590,18610,113
08/06/2010,09:42:00,18610,18650,18610,18630,157
08/06/2010,09:45:00,18625,18655,18625,18650,82
08/06/2010,09:48:00,18655,18655,18580,18590,144
08/06/2010,09:51:00,18585,18635,18585,18620,85
08/06/2010,09:54:00,18610,18625,18590,18595,51
08/06/2010,09:57:00,18600,18600,18555,18555,74
08/06/2010,10:00:00,18565,18630,18540,18625,209
08/06/2010,10:03:00,18625,18635,18620,18625,46
08/06/2010,10:06:00,18625,18630,18595,18595,59
08/06/2010,10:09:00,18590,18615,18560,18560,110
08/06/2010,10:12:00,18560,18590,18560,18575,63
08/06/2010,10:15:00,18580,18595,18545,18555,96
08/06/2010,10:18:00,18555,18555,18520,18545,186
08/06/2010,10:21:00,18550,18590,18525,18570,216
08/06/2010,10:24:00,18570,18570,18520,18525,163
08/06/2010,10:27:00,18525,18550,18475,18485,259
08/06/2010,10:30:00,18490,18495,18445,18485,220
08/06/2010,10:33:00,18485,18485,18450,18450,119
08/06/2010,10:36:00,18450,18455,18405,18445,201
08/06/2010,10:39:00,18450,18480,18435,18465,137
08/06/2010,10:42:00,18460,18470,18450,18470,87
08/06/2010,10:45:00,18465,18475,18405,18405,274
08/06/2010,10:48:00,18405,18445,18390,18415,197
08/06/2010,10:51:00,18410,18460,18400,18430,148
08/06/2010,10:54:00,18435,18460,18340,18345,318
08/06/2010,10:57:00,18345,18375,18340,18350,258
08/06/2010,11:00:00,18345,18350,18300,18335,374
08/06/2010,11:03:00,18335,18335,18190,18205,558
08/06/2010,11:06:00,18205,18295,18205,18290,381
08/06/2010,11:09:00,18290,18315,18285,18305,142
08/06/2010,11:12:00,18310,18355,18305,18340,139
08/06/2010,11:15:00,18340,18360,18330,18345,92
08/06/2010,11:18:00,18340,18350,18285,18295,119
08/06/2010,11:21:00,18295,18340,18260,18270,213
08/06/2010,11:24:00,18265,18320,18265,18320,112
08/06/2010,11:27:00,18320,18360,18320,18360,129
08/06/2010,11:30:00,18355,18360,18310,18315,103
08/06/2010,11:33:00,18310,18350,18310,18335,69
08/06/2010,11:36:00,18330,18380,18330,18360,133
08/06/2010,11:39:00,18370,18400,18365,18390,105
08/06/2010,11:42:00,18390,18390,18360,18360,105
08/06/2010,11:45:00,18360,18365,18330,18335,60
08/06/2010,11:48:00,18335,18360,18325,18360,48
08/06/2010,11:51:00,18355,18355,18335,18350,42
08/06/2010,11:54:00,18350,18355,18345,18345,23
08/06/2010,11:57:00,18350,18350,18330,18345,59
08/06/2010,12:00:00,18350,18370,18350,18370,47
08/06/2010,12:03:00,18370,18435,18370,18425,167
08/06/2010,12:06:00,18425,18430,18410,18425,103
08/06/2010,12:09:00,18425,18465,18410,18455,109
08/06/2010,12:12:00,18460,18505,18455,18505,174
08/06/2010,12:15:00,18500,18525,18490,18490,173
08/06/2010,12:18:00,18490,18520,18485,18505,101
08/06/2010,12:21:00,18505,18535,18505,18535,71
08/06/2010,12:24:00,18525,18525,18505,18505,81
08/06/2010,12:27:00,18505,18525,18505,18515,30
08/06/2010,12:30:00,18525,18555,18520,18545,111
08/06/2010,12:33:00,18550,18580,18545,18570,112
08/06/2010,12:36:00,18570,18570,18535,18535,49
08/06/2010,12:39:00,18540,18545,18505,18505,102
08/06/2010,12:42:00,18505,18505,18465,18465,74
08/06/2010,12:45:00,18470,18505,18470,18505,64
08/06/2010,12:48:00,18500,18505,18475,18480,84
08/06/2010,12:51:00,18480,18480,18450,18475,59
08/06/2010,12:54:00,18470,18470,18455,18455,41
08/06/2010,12:57:00,18450,18460,18420,18455,80
08/06/2010,13:00:00,18450,18460,18450,18455,37
08/06/2010,13:03:00,18460,18480,18450,18465,120
08/06/2010,13:06:00,18470,18510,18470,18510,46
08/06/2010,13:09:00,18510,18540,18510,18540,65
08/06/2010,13:12:00,18535,18535,18500,18500,47
08/06/2010,13:15:00,18505,18520,18505,18515,417
08/06/2010,13:18:00,18520,18530,18500,18500,41
08/06/2010,13:21:00,18495,18505,18480,18485,570
08/06/2010,13:24:00,18485,18495,18465,18470,37
08/06/2010,13:27:00,18470,18495,18470,18495,17
08/06/2010,13:30:00,18490,18500,18485,18500,15
08/06/2010,13:33:00,18500,18530,18500,18525,42
08/06/2010,13:36:00,18530,18530,18500,18505,41
08/06/2010,13:39:00,18505,18525,18505,18510,35
08/06/2010,13:42:00,18515,18525,18510,18525,24
08/06/2010,13:45:00,18530,18530,18515,18520,18
08/06/2010,13:48:00,18525,18525,18515,18515,27
08/06/2010,13:51:00,18510,18520,18505,18515,22
08/06/2010,13:54:00,18515,18520,18515,18515,17
08/06/2010,13:57:00,18505,18520,18500,18520,84
08/06/2010,14:00:00,18515,18520,18515,18520,35
08/06/2010,14:03:00,18520,18545,18520,18540,68
08/06/2010,14:06:00,18545,18565,18545,18560,74
08/06/2010,14:09:00,18560,18570,18555,18560,39
08/06/2010,14:12:00,18565,18565,18545,18550,51
08/06/2010,14:15:00,18550,18580,18545,18570,81
08/06/2010,14:18:00,18580,18620,18580,18600,209
08/06/2010,14:21:00,18600,18625,18600,18610,54
08/06/2010,14:24:00,18605,18605,18590,18605,79
08/06/2010,14:27:00,18605,18605,18600,18605,24
08/06/2010,14:30:00,18610,18615,18590,18605,32
08/06/2010,14:33:00,18605,18615,18605,18610,1026
08/06/2010,14:36:00,18620,18640,18620,18625,73
08/06/2010,14:39:00,18625,18630,18570,18575,120
08/06/2010,14:42:00,18575,18600,18570,18580,91
08/06/2010,14:45:00,18575,18610,18575,18610,64
08/06/2010,14:48:00,18610,18620,18590,18590,38
08/06/2010,14:51:00,18585,18585,18530,18530,71
08/06/2010,14:54:00,18535,18575,18535,18550,75
08/06/2010,14:57:00,18550,18580,18550,18565,55
08/06/2010,15:00:00,18575,18580,18570,18580,30
08/06/2010,15:03:00,18580,18590,18570,18580,34
08/06/2010,15:06:00,18575,18580,18560,18560,56
08/06/2010,15:09:00,18560,18565,18555,18560,20
08/06/2010,15:12:00,18555,18555,18515,18520,85
08/06/2010,15:15:00,18520,18525,18480,18515,121
08/06/2010,15:18:00,18515,18550,18505,18550,107
08/06/2010,15:21:00,18555,18560,18545,18550,34
08/06/2010,15:24:00,18545,18550,18510,18525,150
08/06/2010,15:27:00,18530,18540,18515,18515,38
08/06/2010,15:30:00,18515,18555,18505,18530,217
08/06/2010,15:33:00,18530,18600,18530,18600,220
08/06/2010,15:36:00,18600,18630,18585,18585,173
08/06/2010,15:39:00,18580,18600,18555,18565,235
08/06/2010,15:42:00,18565,18600,18550,18560,118
08/06/2010,15:45:00,18550,18550,18500,18535,251
08/06/2010,15:48:00,18535,18560,18500,18510,174
08/06/2010,15:51:00,18510,18520,18430,18430,356
08/06/2010,15:54:00,18435,18475,18430,18440,189
08/06/2010,15:57:00,18440,18470,18390,18445,381
08/06/2010,16:00:00,18435,18520,18425,18510,300
08/06/2010,16:03:00,18515,18590,18515,18580,229
08/06/2010,16:06:00,18575,18575,18535,18545,195
08/06/2010,16:09:00,18545,18590,18540,18550,229
08/06/2010,16:12:00,18550,18575,18515,18535,1227
08/06/2010,16:15:00,18535,18535,18485,18500,147
08/06/2010,16:18:00,18500,18515,18460,18475,5163
08/06/2010,16:21:00,18470,18505,18470,18490,117
08/06/2010,16:24:00,18485,18505,18455,18495,208
08/06/2010,16:27:00,18500,18520,18480,18520,132
08/06/2010,16:30:00,18520,18525,18495,18515,107
08/06/2010,16:33:00,18515,18520,18485,18490,249
08/06/2010,16:36:00,18490,18505,18465,18465,137
08/06/2010,16:39:00,18465,18475,18400,18400,226
08/06/2010,16:42:00,18400,18450,18390,18400,251
08/06/2010,16:45:00,18400,18400,18350,18390,242
08/06/2010,16:48:00,18395,18410,18370,18405,244
08/06/2010,16:51:00,18405,18455,18395,18450,205
08/06/2010,16:54:00,18450,18475,18430,18465,162
08/06/2010,16:57:00,18465,18500,18450,18490,142
08/06/2010,17:00:00,18485,18505,18465,18465,161
08/06/2010,17:03:00,18465,18490,18455,18480,156
08/06/2010,17:06:00,18480,18490,18405,18415,193
08/06/2010,17:09:00,18430,18470,18410,18445,277
08/06/2010,17:12:00,18450,18450,18395,18420,298
08/06/2010,17:15:00,18420,18490,18415,18470,181
08/06/2010,17:18:00,18470,18590,18470,18590,321
08/06/2010,17:21:00,18585,18590,18550,18570,245
08/06/2010,17:24:00,18570,18620,18565,18585,299
08/06/2010,17:27:00,18585,18590,18540,18555,372
08/06/2010,17:30:00,18555,18595,18550,18595,205
08/06/2010,17:33:00,18595,18665,18595,18645,338
08/06/2010,17:36:00,18650,18660,18630,18655,83
08/06/2010,17:39:00,18660,18670,18650,18660,31
09/06/2010,09:00:00,18760,18785,18715,18735,363
09/06/2010,09:03:00,18730,18730,18650,18665,346
09/06/2010,09:06:00,18655,18740,18650,18735,225
09/06/2010,09:09:00,18735,18785,18735,18775,324
09/06/2010,09:12:00,18775,18785,18740,18755,223
09/06/2010,09:15:00,18760,18785,18760,18780,137
09/06/2010,09:18:00,18780,18805,18780,18805,111
09/06/2010,09:21:00,18805,18835,18805,18835,140
09/06/2010,09:24:00,18835,18840,18810,18825,134
09/06/2010,09:27:00,18825,18830,18805,18815,152
09/06/2010,09:30:00,18815,18870,18815,18850,270
09/06/2010,09:33:00,18855,18860,18820,18820,96
09/06/2010,09:36:00,18820,18820,18800,18805,94
09/06/2010,09:39:00,18805,18805,18770,18770,144
09/06/2010,09:42:00,18775,18785,18770,18775,87
09/06/2010,09:45:00,18775,18800,18760,18795,101
09/06/2010,09:48:00,18795,18815,18795,18800,105
09/06/2010,09:51:00,18795,18795,18765,18775,134
09/06/2010,09:54:00,18775,18800,18770,18785,85
09/06/2010,09:57:00,18780,18780,18730,18745,163
09/06/2010,10:00:00,18745,18750,18715,18720,198
09/06/2010,10:03:00,18715,18725,18680,18695,262
09/06/2010,10:06:00,18690,18725,18690,18725,126
09/06/2010,10:09:00,18725,18765,18725,18765,150
09/06/2010,10:12:00,18760,18760,18740,18755,113
09/06/2010,10:15:00,18750,18750,18710,18735,96
09/06/2010,10:18:00,18735,18740,18715,18725,62
09/06/2010,10:21:00,18720,18750,18720,18745,84
09/06/2010,10:24:00,18745,18750,18690,18695,150
09/06/2010,10:27:00,18695,18725,18695,18710,96
09/06/2010,10:30:00,18710,18735,18710,18725,69
09/06/2010,10:33:00,18715,18715,18635,18655,336
09/06/2010,10:36:00,18655,18690,18650,18680,92
09/06/2010,10:39:00,18685,18690,18675,18685,65
09/06/2010,10:42:00,18690,18715,18690,18710,87
09/06/2010,10:45:00,18705,18720,18700,18715,32
09/06/2010,10:48:00,18710,18710,18690,18700,81
09/06/2010,10:51:00,18700,18705,18675,18680,68
09/06/2010,10:54:00,18680,18695,18665,18675,72
09/06/2010,10:57:00,18675,18685,18670,18670,27
09/06/2010,11:00:00,18665,18670,18640,18640,178
09/06/2010,11:03:00,18635,18690,18635,18685,240
09/06/2010,11:06:00,18685,18695,18670,18670,100
09/06/2010,11:09:00,18665,18670,18615,18615,165
09/06/2010,11:12:00,18615,18640,18615,18630,144
09/06/2010,11:15:00,18635,18680,18630,18660,134
09/06/2010,11:18:00,18655,18680,18655,18675,60
09/06/2010,11:21:00,18670,18705,18670,18695,2086
09/06/2010,11:24:00,18695,18695,18630,18630,189
09/06/2010,11:27:00,18635,18635,18565,18575,278
09/06/2010,11:30:00,18575,18585,18530,18560,378
09/06/2010,11:33:00,18560,18575,18540,18565,76
09/06/2010,11:36:00,18560,18600,18560,18595,72
09/06/2010,11:39:00,18595,18605,18535,18570,196
09/06/2010,11:42:00,18565,18570,18550,18570,51
09/06/2010,11:45:00,18570,18590,18565,18580,64
09/06/2010,11:48:00,18585,18600,18575,18575,82
09/06/2010,11:51:00,18570,18600,18565,18580,60
09/06/2010,11:54:00,18575,18590,18565,18585,111
09/06/2010,11:57:00,18585,18620,18585,18620,66
09/06/2010,12:00:00,18610,18635,18585,18610,155
09/06/2010,12:03:00,18610,18630,18610,18630,59
09/06/2010,12:06:00,18625,18625,18610,18615,49
09/06/2010,12:09:00,18610,18620,18595,18595,47
09/06/2010,12:12:00,18590,18605,18580,18600,69
09/06/2010,12:15:00,18600,18620,18600,18615,30
09/06/2010,12:18:00,18620,18680,18620,18680,126
09/06/2010,12:21:00,18680,18705,18670,18695,131
09/06/2010,12:24:00,18695,18705,18670,18705,84
09/06/2010,12:27:00,18705,18720,18695,18695,77
09/06/2010,12:30:00,18695,18705,18690,18700,42
09/06/2010,12:33:00,18710,18730,18700,18725,100
09/06/2010,12:36:00,18725,18730,18700,18700,128
09/06/2010,12:39:00,18700,18710,18700,18710,57
09/06/2010,12:42:00,18710,18720,18705,18715,61
09/06/2010,12:45:00,18710,18725,18705,18725,51
09/06/2010,12:48:00,18725,18745,18725,18730,108
09/06/2010,12:51:00,18730,18745,18730,18745,22
09/06/2010,12:54:00,18750,18765,18745,18745,133
09/06/2010,12:57:00,18745,18745,18710,18710,67
09/06/2010,13:00:00,18715,18735,18705,18735,72
09/06/2010,13:03:00,18735,18780,18735,18780,118
09/06/2010,13:06:00,18785,18790,18760,18765,84
09/06/2010,13:09:00,18760,18770,18750,18750,39
09/06/2010,13:12:00,18745,18755,18700,18710,68
09/06/2010,13:15:00,18705,18705,18685,18695,84
09/06/2010,13:18:00,18690,18715,18685,18710,59
09/06/2010,13:21:00,18715,18720,18710,18715,29
09/06/2010,13:24:00,18710,18710,18695,18695,89
09/06/2010,13:27:00,18695,18700,18675,18695,76
09/06/2010,13:30:00,18695,18725,18695,18715,67
09/06/2010,13:33:00,18720,18720,18705,18710,43
09/06/2010,13:36:00,18710,18720,18700,18720,89
09/06/2010,13:39:00,18720,18730,18715,18725,95
09/06/2010,13:42:00,18730,18775,18715,18755,102
09/06/2010,13:45:00,18760,18770,18755,18765,36
09/06/2010,13:48:00,18755,18770,18755,18760,40
09/06/2010,13:51:00,18765,18765,18740,18745,35
09/06/2010,13:54:00,18745,18775,18745,18775,43
09/06/2010,13:57:00,18775,18800,18775,18800,106
09/06/2010,14:00:00,18800,18825,18785,18820,103
09/06/2010,14:03:00,18830,18830,18805,18825,104
09/06/2010,14:06:00,18825,18830,18810,18815,42
09/06/2010,14:09:00,18815,18830,18805,18815,63
09/06/2010,14:12:00,18815,18825,18810,18815,36
09/06/2010,14:15:00,18815,18830,18810,18820,88
09/06/2010,14:18:00,18820,18820,18810,18820,42
09/06/2010,14:21:00,18815,18815,18775,18775,64
09/06/2010,14:24:00,18775,18790,18760,18765,143
09/06/2010,14:27:00,18765,18770,18750,18755,56
09/06/2010,14:30:00,18755,18775,18755,18775,53
09/06/2010,14:33:00,18775,18810,18775,18810,88
09/06/2010,14:36:00,18805,18845,18795,18845,200
09/06/2010,14:39:00,18835,18845,18830,18835,77
09/06/2010,14:42:00,18835,18835,18790,18795,97
09/06/2010,14:45:00,18800,18805,18790,18800,48
09/06/2010,14:48:00,18800,18805,18790,18795,44
09/06/2010,14:51:00,18795,18800,18780,18795,57
09/06/2010,14:54:00,18790,18795,18765,18775,70
09/06/2010,14:57:00,18770,18785,18765,18770,59
09/06/2010,15:00:00,18765,18790,18765,18775,47
09/06/2010,15:03:00,18780,18805,18780,18800,19
09/06/2010,15:06:00,18795,18805,18795,18800,52
09/06/2010,15:09:00,18800,18820,18795,18810,54
09/06/2010,15:12:00,18810,18825,18805,18805,60
09/06/2010,15:15:00,18805,18820,18800,18810,565
09/06/2010,15:18:00,18805,18810,18790,18795,102
09/06/2010,15:21:00,18795,18800,18775,18775,63
09/06/2010,15:24:00,18780,18800,18775,18800,62
09/06/2010,15:27:00,18800,18805,18785,18785,78
09/06/2010,15:30:00,18785,18810,18775,18775,228
09/06/2010,15:33:00,18780,18820,18780,18820,207
09/06/2010,15:36:00,18820,18820,18775,18790,181
09/06/2010,15:39:00,18785,18795,18760,18780,185
09/06/2010,15:42:00,18780,18790,18760,18760,120
09/06/2010,15:45:00,18760,18770,18720,18725,191
09/06/2010,15:48:00,18725,18760,18720,18755,153
09/06/2010,15:51:00,18750,18770,18740,18745,175
09/06/2010,15:54:00,18750,18775,18730,18775,213
09/06/2010,15:57:00,18780,18785,18745,18760,124
09/06/2010,16:00:00,18765,18780,18710,18715,253
09/06/2010,16:03:00,18720,18745,18705,18735,280
09/06/2010,16:06:00,18735,18750,18680,18685,215
09/06/2010,16:09:00,18685,18710,18650,18680,265
09/06/2010,16:12:00,18685,18705,18665,18695,187
09/06/2010,16:15:00,18695,18745,18695,18730,181
09/06/2010,16:18:00,18730,18750,18725,18735,86
09/06/2010,16:21:00,18745,18770,18740,18765,153
09/06/2010,16:24:00,18765,18765,18745,18750,83
09/06/2010,16:27:00,18750,18770,18740,18745,123
09/06/2010,16:30:00,18745,18795,18740,18755,296
09/06/2010,16:33:00,18750,18780,18725,18730,131
09/06/2010,16:36:00,18725,18740,18690,18690,2085
09/06/2010,16:39:00,18685,18705,18650,18690,178
09/06/2010,16:42:00,18695,18730,18685,18730,81
09/06/2010,16:45:00,18725,18780,18715,18750,199
09/06/2010,16:48:00,18760,18780,18755,18760,94
09/06/2010,16:51:00,18760,18800,18750,18795,172
09/06/2010,16:54:00,18790,18815,18775,18790,139
09/06/2010,16:57:00,18790,18820,18775,18815,165
09/06/2010,17:00:00,18815,18825,18795,18820,164
09/06/2010,17:03:00,18815,18860,18815,18855,329
09/06/2010,17:06:00,18855,18860,18835,18855,94
09/06/2010,17:09:00,18860,18860,18830,18830,137
09/06/2010,17:12:00,18835,18835,18815,18830,103
09/06/2010,17:15:00,18830,18835,18820,18825,630
09/06/2010,17:18:00,18825,18840,18815,18835,142
09/06/2010,17:21:00,18830,18865,18825,18860,168
09/06/2010,17:24:00,18860,18895,18850,18885,364
09/06/2010,17:27:00,18890,18945,18890,18915,526
09/06/2010,17:30:00,18915,18925,18870,18895,403
09/06/2010,17:33:00,18895,18915,18885,18910,136
09/06/2010,17:36:00,18915,18925,18885,18900,82
09/06/2010,17:39:00,18890,18920,18885,18905,53