DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
10/06/2010,17:39:00,19375,19380,19370,19375,50
10/06/2010,17:40:00,19370,19370,19370,19370,2
11/06/2010,09:00:00,19500,19525,19470,19480,128
11/06/2010,09:01:00,19475,19480,19445,19470,122
11/06/2010,09:02:00,19460,19485,19460,19485,57
11/06/2010,09:03:00,19485,19495,19480,19485,62
11/06/2010,09:04:00,19485,19490,19475,19480,36
11/06/2010,09:05:00,19485,19485,19470,19480,68
11/06/2010,09:06:00,19475,19475,19465,19465,28
11/06/2010,09:07:00,19470,19470,19460,19465,51
11/06/2010,09:08:00,19470,19480,19460,19470,33
11/06/2010,09:09:00,19465,19470,19450,19455,27
11/06/2010,09:10:00,19455,19460,19450,19455,39
11/06/2010,09:11:00,19455,19455,19420,19430,77
11/06/2010,09:12:00,19425,19445,19425,19445,47
11/06/2010,09:13:00,19445,19455,19445,19450,24
11/06/2010,09:14:00,19450,19465,19450,19465,37
11/06/2010,09:15:00,19465,19465,19465,19465,18
11/06/2010,09:16:00,19460,19465,19450,19460,69
11/06/2010,09:17:00,19465,19465,19460,19460,36
11/06/2010,09:18:00,19455,19460,19450,19455,25
11/06/2010,09:19:00,19455,19470,19455,19470,32
11/06/2010,09:20:00,19470,19490,19470,19490,90
11/06/2010,09:21:00,19485,19495,19470,19470,91
11/06/2010,09:22:00,19475,19490,19470,19475,51
11/06/2010,09:23:00,19475,19475,19450,19455,40
11/06/2010,09:24:00,19460,19470,19455,19465,26
11/06/2010,09:25:00,19465,19465,19450,19450,29
11/06/2010,09:26:00,19460,19465,19450,19455,30
11/06/2010,09:27:00,19455,19455,19440,19440,27
11/06/2010,09:28:00,19440,19440,19390,19400,126
11/06/2010,09:29:00,19400,19400,19375,19390,82
11/06/2010,09:30:00,19390,19410,19385,19405,75
11/06/2010,09:31:00,19405,19410,19400,19410,44
11/06/2010,09:32:00,19405,19410,19400,19405,28
11/06/2010,09:33:00,19405,19410,19400,19400,31
11/06/2010,09:34:00,19405,19405,19390,19395,65
11/06/2010,09:35:00,19400,19400,19370,19385,72
11/06/2010,09:36:00,19385,19415,19385,19415,31
11/06/2010,09:37:00,19415,19420,19405,19415,73
11/06/2010,09:38:00,19410,19410,19395,19400,40
11/06/2010,09:39:00,19395,19405,19380,19385,62
11/06/2010,09:40:00,19385,19390,19345,19365,62
11/06/2010,09:41:00,19360,19380,19360,19370,21
11/06/2010,09:42:00,19375,19375,19365,19375,18
11/06/2010,09:43:00,19375,19390,19375,19390,22
11/06/2010,09:44:00,19390,19410,19390,19410,29
11/06/2010,09:45:00,19415,19415,19395,19400,66
11/06/2010,09:46:00,19400,19410,19400,19405,31
11/06/2010,09:47:00,19400,19405,19395,19400,36
11/06/2010,09:48:00,19405,19405,19375,19375,74
11/06/2010,09:49:00,19380,19385,19370,19375,50
11/06/2010,09:50:00,19380,19380,19355,19360,27
11/06/2010,09:51:00,19355,19355,19335,19350,59
11/06/2010,09:52:00,19345,19360,19335,19360,35
11/06/2010,09:53:00,19360,19365,19340,19350,33
11/06/2010,09:54:00,19345,19355,19345,19355,11
11/06/2010,09:55:00,19345,19355,19340,19350,24
11/06/2010,09:56:00,19350,19360,19350,19355,14
11/06/2010,09:57:00,19355,19355,19340,19340,21
11/06/2010,09:58:00,19345,19355,19335,19335,44
11/06/2010,09:59:00,19335,19345,19330,19340,47
11/06/2010,10:00:00,19345,19380,19340,19365,78
11/06/2010,10:01:00,19375,19375,19365,19365,26
11/06/2010,10:02:00,19365,19380,19365,19375,27
11/06/2010,10:03:00,19375,19385,19365,19375,54
11/06/2010,10:04:00,19380,19390,19375,19385,48
11/06/2010,10:05:00,19390,19390,19380,19385,22
11/06/2010,10:06:00,19390,19435,19390,19435,54
11/06/2010,10:07:00,19435,19445,19435,19440,33
11/06/2010,10:08:00,19445,19445,19435,19435,74
11/06/2010,10:09:00,19435,19440,19425,19435,45
11/06/2010,10:10:00,19430,19430,19415,19420,52
11/06/2010,10:11:00,19420,19420,19390,19400,57
11/06/2010,10:12:00,19395,19415,19395,19415,33
11/06/2010,10:13:00,19420,19420,19405,19410,20
11/06/2010,10:14:00,19410,19415,19400,19410,52
11/06/2010,10:15:00,19410,19415,19405,19415,19
11/06/2010,10:16:00,19410,19450,19405,19450,69
11/06/2010,10:17:00,19450,19465,19445,19450,59
11/06/2010,10:18:00,19455,19465,19450,19465,40
11/06/2010,10:19:00,19465,19470,19460,19460,13
11/06/2010,10:20:00,19455,19480,19455,19475,35
11/06/2010,10:21:00,19480,19485,19475,19485,42
11/06/2010,10:22:00,19490,19490,19475,19480,19
11/06/2010,10:23:00,19480,19485,19475,19475,13
11/06/2010,10:24:00,19485,19485,19475,19480,62
11/06/2010,10:25:00,19475,19475,19455,19455,27
11/06/2010,10:26:00,19460,19460,19430,19435,55
11/06/2010,10:27:00,19435,19460,19435,19460,32
11/06/2010,10:28:00,19450,19465,19450,19460,12
11/06/2010,10:29:00,19460,19470,19450,19450,19
11/06/2010,10:30:00,19455,19455,19445,19450,10
11/06/2010,10:31:00,19440,19440,19420,19435,45
11/06/2010,10:32:00,19440,19440,19430,19435,41
11/06/2010,10:33:00,19435,19450,19420,19450,37
11/06/2010,10:34:00,19450,19470,19450,19465,60
11/06/2010,10:35:00,19470,19475,19465,19465,22
11/06/2010,10:36:00,19465,19475,19460,19465,42
11/06/2010,10:37:00,19465,19470,19455,19455,32
11/06/2010,10:38:00,19455,19455,19435,19435,31
11/06/2010,10:39:00,19440,19445,19430,19445,20
11/06/2010,10:40:00,19450,19450,19435,19435,36
11/06/2010,10:41:00,19445,19450,19435,19435,36
11/06/2010,10:42:00,19445,19450,19435,19435,18
11/06/2010,10:43:00,19440,19445,19425,19425,28
11/06/2010,10:44:00,19430,19440,19425,19440,27
11/06/2010,10:45:00,19445,19455,19445,19455,17
11/06/2010,10:46:00,19460,19460,19450,19450,12
11/06/2010,10:47:00,19450,19465,19450,19460,16
11/06/2010,10:48:00,19455,19470,19455,19465,6
11/06/2010,10:49:00,19465,19475,19465,19475,20
11/06/2010,10:50:00,19475,19480,19470,19475,16
11/06/2010,10:51:00,19475,19475,19470,19470,23
11/06/2010,10:52:00,19465,19475,19460,19470,23
11/06/2010,10:53:00,19470,19505,19470,19495,72
11/06/2010,10:54:00,19495,19545,19495,19540,255
11/06/2010,10:55:00,19540,19555,19535,19555,110
11/06/2010,10:56:00,19550,19570,19545,19555,164
11/06/2010,10:57:00,19560,19575,19555,19570,91
11/06/2010,10:58:00,19570,19570,19550,19550,37
11/06/2010,10:59:00,19550,19550,19520,19530,72
11/06/2010,11:00:00,19530,19545,19525,19530,48
11/06/2010,11:01:00,19535,19540,19530,19540,61
11/06/2010,11:02:00,19540,19540,19535,19540,16
11/06/2010,11:03:00,19545,19555,19535,19545,52
11/06/2010,11:04:00,19540,19545,19540,19545,12
11/06/2010,11:05:00,19550,19560,19540,19540,47
11/06/2010,11:06:00,19540,19545,19530,19535,57
11/06/2010,11:07:00,19530,19535,19525,19530,34
11/06/2010,11:08:00,19535,19555,19535,19555,45
11/06/2010,11:09:00,19555,19585,19555,19585,72
11/06/2010,11:10:00,19580,19610,19580,19585,195
11/06/2010,11:11:00,19585,19585,19570,19570,40
11/06/2010,11:12:00,19565,19580,19560,19580,4052
11/06/2010,11:13:00,19580,19580,19570,19570,74
11/06/2010,11:14:00,19570,19570,19560,19560,39
11/06/2010,11:15:00,19560,19585,19560,19575,35
11/06/2010,11:16:00,19575,19580,19570,19580,9
11/06/2010,11:17:00,19580,19580,19575,19580,37
11/06/2010,11:18:00,19585,19590,19580,19580,26
11/06/2010,11:19:00,19585,19590,19585,19590,31
11/06/2010,11:20:00,19585,19600,19585,19595,37
11/06/2010,11:21:00,19600,19625,19600,19610,79
11/06/2010,11:22:00,19615,19620,19610,19620,14
11/06/2010,11:23:00,19615,19625,19615,19615,53
11/06/2010,11:24:00,19615,19630,19615,19620,44
11/06/2010,11:25:00,19620,19620,19605,19610,36
11/06/2010,11:26:00,19615,19615,19610,19610,13
11/06/2010,11:27:00,19605,19605,19600,19600,25
11/06/2010,11:28:00,19600,19605,19600,19605,13
11/06/2010,11:29:00,19605,19605,19600,19600,11
11/06/2010,11:30:00,19595,19600,19595,19595,16
11/06/2010,11:31:00,19600,19600,19595,19600,12
11/06/2010,11:32:00,19605,19605,19600,19605,23
11/06/2010,11:33:00,19605,19605,19590,19590,44
11/06/2010,11:34:00,19585,19585,19575,19575,42
11/06/2010,11:35:00,19575,19575,19565,19565,46
11/06/2010,11:36:00,19565,19580,19560,19575,61
11/06/2010,11:37:00,19580,19580,19565,19570,32
11/06/2010,11:38:00,19565,19570,19560,19565,21
11/06/2010,11:39:00,19575,19585,19570,19570,15
11/06/2010,11:40:00,19570,19575,19565,19575,14
11/06/2010,11:41:00,19575,19580,19570,19580,28
11/06/2010,11:42:00,19585,19600,19580,19590,24
11/06/2010,11:43:00,19590,19595,19585,19595,23
11/06/2010,11:44:00,19595,19600,19595,19600,41
11/06/2010,11:45:00,19595,19595,19590,19590,5
11/06/2010,11:46:00,19585,19590,19585,19585,199
11/06/2010,11:47:00,19580,19580,19570,19575,31
11/06/2010,11:48:00,19570,19570,19565,19570,15
11/06/2010,11:49:00,19570,19570,19560,19560,49
11/06/2010,11:50:00,19560,19560,19555,19555,16
11/06/2010,11:51:00,19555,19555,19555,19555,1
11/06/2010,11:52:00,19560,19565,19555,19555,12
11/06/2010,11:53:00,19560,19570,19560,19565,14
11/06/2010,11:54:00,19570,19590,19570,19585,29
11/06/2010,11:55:00,19585,19590,19585,19585,21
11/06/2010,11:56:00,19580,19590,19580,19585,34
11/06/2010,11:57:00,19580,19585,19580,19585,4
11/06/2010,11:58:00,19585,19585,19575,19580,19
11/06/2010,11:59:00,19580,19580,19565,19570,11
11/06/2010,12:00:00,19570,19580,19570,19575,13
11/06/2010,12:01:00,19575,19585,19575,19575,7
11/06/2010,12:02:00,19580,19580,19565,19570,4
11/06/2010,12:03:00,19570,19570,19560,19560,10
11/06/2010,12:04:00,19560,19565,19560,19565,6
11/06/2010,12:05:00,19565,19565,19560,19565,15
11/06/2010,12:06:00,19565,19565,19565,19565,5
11/06/2010,12:07:00,19560,19560,19555,19560,3
11/06/2010,12:08:00,19555,19560,19540,19550,51
11/06/2010,12:09:00,19555,19565,19555,19565,10
11/06/2010,12:10:00,19565,19575,19565,19570,7
11/06/2010,12:11:00,19565,19570,19565,19570,5
11/06/2010,12:12:00,19575,19585,19575,19585,7
11/06/2010,12:13:00,19585,19590,19585,19590,43
11/06/2010,12:14:00,19590,19590,19585,19585,6
11/06/2010,12:15:00,19590,19590,19575,19580,17
11/06/2010,12:16:00,19575,19575,19570,19570,3
11/06/2010,12:17:00,19570,19570,19570,19570,4
11/06/2010,12:18:00,19570,19585,19565,19565,30
11/06/2010,12:19:00,19575,19585,19570,19570,41
11/06/2010,12:20:00,19570,19575,19565,19575,9
11/06/2010,12:21:00,19570,19575,19570,19575,14
11/06/2010,12:22:00,19565,19585,19565,19585,14
11/06/2010,12:23:00,19585,19590,19585,19590,16
11/06/2010,12:24:00,19590,19600,19590,19595,24
11/06/2010,12:25:00,19595,19620,19590,19620,35
11/06/2010,12:26:00,19615,19615,19600,19600,27
11/06/2010,12:27:00,19605,19610,19590,19590,16
11/06/2010,12:28:00,19590,19595,19590,19595,10
11/06/2010,12:29:00,19590,19595,19590,19595,4
11/06/2010,12:30:00,19595,19610,19595,19610,22
11/06/2010,12:31:00,19605,19635,19600,19635,61
11/06/2010,12:32:00,19635,19640,19635,19635,81
11/06/2010,12:33:00,19635,19650,19630,19630,49
11/06/2010,12:34:00,19635,19635,19620,19620,19
11/06/2010,12:35:00,19620,19620,19615,19615,7
11/06/2010,12:36:00,19610,19615,19600,19605,38
11/06/2010,12:37:00,19605,19605,19590,19590,27
11/06/2010,12:38:00,19590,19610,19590,19605,28
11/06/2010,12:39:00,19600,19600,19600,19600,2
11/06/2010,12:40:00,19600,19615,19600,19615,13
11/06/2010,12:41:00,19615,19615,19605,19605,8
11/06/2010,12:42:00,19600,19610,19600,19600,6
11/06/2010,12:43:00,19600,19600,19600,19600,4
11/06/2010,12:44:00,19600,19600,19585,19585,17
11/06/2010,12:45:00,19590,19600,19590,19600,13
11/06/2010,12:46:00,19600,19600,19600,19600,23
11/06/2010,12:47:00,19600,19610,19590,19610,35
11/06/2010,12:48:00,19605,19605,19600,19600,21
11/06/2010,12:49:00,19600,19610,19600,19610,12
11/06/2010,12:50:00,19610,19610,19600,19605,10
11/06/2010,12:51:00,19600,19600,19600,19600,15
11/06/2010,12:52:00,19600,19605,19600,19600,30
11/06/2010,12:53:00,19600,19600,19590,19595,14
11/06/2010,12:54:00,19590,19595,19590,19595,6
11/06/2010,12:55:00,19590,19600,19590,19590,21
11/06/2010,12:56:00,19595,19600,19595,19600,10
11/06/2010,12:57:00,19595,19595,19585,19590,5
11/06/2010,12:58:00,19585,19585,19555,19555,57
11/06/2010,12:59:00,19555,19570,19550,19570,62
11/06/2010,13:00:00,19560,19590,19560,19590,53
11/06/2010,13:01:00,19585,19595,19585,19595,18
11/06/2010,13:02:00,19590,19595,19590,19590,12
11/06/2010,13:03:00,19590,19600,19590,19595,19
11/06/2010,13:04:00,19590,19590,19590,19590,2
11/06/2010,13:05:00,19590,19595,19590,19595,3
11/06/2010,13:06:00,19590,19595,19590,19595,7
11/06/2010,13:07:00,19590,19595,19590,19590,4
11/06/2010,13:08:00,19595,19600,19595,19595,6
11/06/2010,13:09:00,19595,19595,19590,19590,7
11/06/2010,13:10:00,19595,19600,19590,19600,14
11/06/2010,13:11:00,19600,19600,19590,19590,10
11/06/2010,13:12:00,19590,19590,19590,19590,2
11/06/2010,13:13:00,19590,19590,19585,19585,7
11/06/2010,13:14:00,19580,19595,19580,19585,19
11/06/2010,13:15:00,19580,19580,19580,19580,5
11/06/2010,13:16:00,19575,19580,19575,19580,9
11/06/2010,13:17:00,19585,19585,19575,19575,6
11/06/2010,13:18:00,19580,19580,19575,19575,4
11/06/2010,13:19:00,19575,19575,19565,19570,9
11/06/2010,13:20:00,19570,19580,19570,19575,17
11/06/2010,13:21:00,19570,19580,19570,19580,4
11/06/2010,13:22:00,19575,19575,19570,19570,5
11/06/2010,13:23:00,19565,19570,19565,19570,20
11/06/2010,13:24:00,19570,19570,19565,19570,8
11/06/2010,13:25:00,19575,19580,19575,19580,23
11/06/2010,13:26:00,19570,19580,19570,19580,9
11/06/2010,13:27:00,19580,19580,19580,19580,7
11/06/2010,13:28:00,19580,19580,19580,19580,9
11/06/2010,13:29:00,19580,19580,19580,19580,6
11/06/2010,13:30:00,19580,19580,19580,19580,5
11/06/2010,13:31:00,19575,19575,19575,19575,21
11/06/2010,13:32:00,19580,19590,19580,19585,16
11/06/2010,13:33:00,19575,19575,19570,19575,38
11/06/2010,13:34:00,19580,19580,19575,19575,3
11/06/2010,13:35:00,19575,19575,19570,19570,5
11/06/2010,13:36:00,19570,19580,19570,19575,6
11/06/2010,13:37:00,19580,19585,19580,19580,14
11/06/2010,13:38:00,19575,19580,19575,19580,6
11/06/2010,13:40:00,19585,19610,19585,19610,43
11/06/2010,13:41:00,19610,19615,19605,19615,13
11/06/2010,13:42:00,19615,19615,19610,19610,8
11/06/2010,13:43:00,19600,19600,19595,19600,17
11/06/2010,13:44:00,19600,19615,19595,19615,37
11/06/2010,13:45:00,19610,19610,19595,19600,23
11/06/2010,13:46:00,19600,19600,19600,19600,37
11/06/2010,13:47:00,19605,19610,19600,19600,15
11/06/2010,13:48:00,19600,19605,19600,19605,9
11/06/2010,13:49:00,19610,19625,19610,19620,19
11/06/2010,13:50:00,19625,19625,19615,19625,18
11/06/2010,13:51:00,19615,19615,19605,19605,12
11/06/2010,13:52:00,19610,19610,19605,19605,16
11/06/2010,13:53:00,19610,19610,19605,19605,3
11/06/2010,13:54:00,19600,19600,19600,19600,4
11/06/2010,13:55:00,19605,19610,19605,19610,8
11/06/2010,13:56:00,19610,19610,19605,19605,11
11/06/2010,13:57:00,19610,19625,19610,19620,36
11/06/2010,13:58:00,19620,19620,19610,19615,38
11/06/2010,13:59:00,19615,19620,19610,19615,8
11/06/2010,14:00:00,19615,19630,19615,19630,23
11/06/2010,14:01:00,19635,19640,19630,19630,14
11/06/2010,14:02:00,19625,19625,19610,19620,58
11/06/2010,14:03:00,19625,19625,19610,19610,85
11/06/2010,14:04:00,19610,19610,19605,19605,27
11/06/2010,14:05:00,19615,19615,19610,19610,12
11/06/2010,14:06:00,19610,19615,19610,19610,29
11/06/2010,14:07:00,19615,19615,19615,19615,5
11/06/2010,14:08:00,19610,19615,19610,19615,4
11/06/2010,14:10:00,19610,19620,19610,19620,3
11/06/2010,14:11:00,19620,19625,19620,19625,8
11/06/2010,14:12:00,19620,19625,19620,19625,5
11/06/2010,14:13:00,19620,19625,19615,19625,8
11/06/2010,14:14:00,19620,19630,19615,19615,21
11/06/2010,14:15:00,19610,19615,19610,19615,2
11/06/2010,14:16:00,19615,19625,19610,19620,52
11/06/2010,14:17:00,19620,19620,19620,19620,2
11/06/2010,14:18:00,19625,19625,19620,19620,4
11/06/2010,14:19:00,19620,19625,19620,19620,9
11/06/2010,14:20:00,19625,19625,19625,19625,2
11/06/2010,14:21:00,19620,19625,19615,19615,14
11/06/2010,14:22:00,19615,19620,19615,19620,9
11/06/2010,14:23:00,19615,19615,19605,19605,17
11/06/2010,14:24:00,19610,19615,19610,19615,4
11/06/2010,14:25:00,19610,19610,19580,19580,31
11/06/2010,14:26:00,19585,19600,19580,19600,28
11/06/2010,14:27:00,19605,19615,19595,19605,87
11/06/2010,14:28:00,19610,19610,19600,19605,6
11/06/2010,14:29:00,19605,19610,19590,19590,17
11/06/2010,14:30:00,19590,19590,19490,19505,316
11/06/2010,14:31:00,19510,19510,19465,19490,184
11/06/2010,14:32:00,19490,19495,19460,19475,84
11/06/2010,14:33:00,19475,19475,19440,19445,130
11/06/2010,14:34:00,19440,19450,19415,19450,111
11/06/2010,14:35:00,19450,19460,19445,19445,61
11/06/2010,14:36:00,19440,19445,19410,19440,64
11/06/2010,14:37:00,19440,19455,19435,19450,26
11/06/2010,14:38:00,19450,19455,19420,19430,48
11/06/2010,14:39:00,19430,19450,19430,19445,23
11/06/2010,14:40:00,19445,19480,19445,19470,62
11/06/2010,14:41:00,19470,19475,19450,19455,33
11/06/2010,14:42:00,19455,19460,19450,19455,9
11/06/2010,14:43:00,19455,19475,19455,19475,28
11/06/2010,14:44:00,19475,19485,19475,19475,15
11/06/2010,14:45:00,19480,19485,19460,19460,52
11/06/2010,14:46:00,19465,19465,19440,19455,94
11/06/2010,14:47:00,19455,19465,19450,19465,64
11/06/2010,14:48:00,19465,19470,19450,19465,43
11/06/2010,14:49:00,19460,19480,19460,19475,64
11/06/2010,14:50:00,19480,19480,19460,19465,20
11/06/2010,14:51:00,19475,19475,19440,19445,71
11/06/2010,14:52:00,19445,19455,19420,19420,67
11/06/2010,14:53:00,19430,19430,19410,19410,35
11/06/2010,14:54:00,19410,19415,19390,19390,65
11/06/2010,14:55:00,19390,19400,19370,19375,107
11/06/2010,14:56:00,19380,19415,19380,19410,85
11/06/2010,14:57:00,19410,19420,19395,19395,43
11/06/2010,14:58:00,19395,19395,19355,19360,128
11/06/2010,14:59:00,19365,19385,19355,19365,93
11/06/2010,15:00:00,19365,19385,19360,19385,88
11/06/2010,15:01:00,19390,19415,19390,19395,58
11/06/2010,15:02:00,19395,19400,19355,19375,116
11/06/2010,15:03:00,19370,19375,19360,19360,44
11/06/2010,15:04:00,19365,19385,19365,19385,31
11/06/2010,15:05:00,19385,19390,19375,19390,32
11/06/2010,15:06:00,19385,19390,19365,19380,35
11/06/2010,15:07:00,19385,19385,19345,19360,97
11/06/2010,15:08:00,19360,19370,19340,19340,56
11/06/2010,15:09:00,19345,19380,19345,19380,55
11/06/2010,15:10:00,19380,19395,19350,19370,71
11/06/2010,15:11:00,19370,19395,19370,19395,56
11/06/2010,15:12:00,19395,19395,19375,19375,41
11/06/2010,15:13:00,19375,19385,19345,19360,65
11/06/2010,15:14:00,19355,19365,19345,19350,33
11/06/2010,15:15:00,19350,19370,19345,19370,33
11/06/2010,15:16:00,19355,19365,19345,19365,37
11/06/2010,15:17:00,19370,19370,19350,19355,23
11/06/2010,15:18:00,19350,19370,19335,19370,61
11/06/2010,15:19:00,19370,19375,19355,19370,21
11/06/2010,15:20:00,19370,19380,19365,19380,21
11/06/2010,15:21:00,19380,19390,19380,19385,22
11/06/2010,15:22:00,19380,19380,19370,19380,40
11/06/2010,15:23:00,19375,19385,19375,19380,20
11/06/2010,15:24:00,19385,19390,19380,19380,10
11/06/2010,15:25:00,19385,19390,19385,19385,12
11/06/2010,15:26:00,19390,19390,19380,19385,9
11/06/2010,15:27:00,19390,19395,19390,19390,9
11/06/2010,15:28:00,19390,19395,19390,19395,7
11/06/2010,15:29:00,19400,19405,19400,19400,22
11/06/2010,15:30:00,19405,19420,19395,19400,121
11/06/2010,15:31:00,19400,19410,19395,19395,16
11/06/2010,15:32:00,19400,19440,19400,19435,44
11/06/2010,15:33:00,19430,19440,19415,19430,47
11/06/2010,15:34:00,19435,19445,19430,19430,27
11/06/2010,15:35:00,19435,19455,19425,19435,69
11/06/2010,15:36:00,19435,19465,19425,19460,67
11/06/2010,15:37:00,19460,19465,19435,19460,76
11/06/2010,15:38:00,19465,19475,19445,19470,61
11/06/2010,15:39:00,19470,19475,19455,19465,69
11/06/2010,15:40:00,19470,19470,19455,19460,53
11/06/2010,15:41:00,19465,19465,19455,19465,25
11/06/2010,15:42:00,19460,19495,19460,19495,78
11/06/2010,15:43:00,19495,19510,19490,19510,50
11/06/2010,15:44:00,19510,19515,19495,19500,59
11/06/2010,15:45:00,19500,19530,19500,19520,63
11/06/2010,15:46:00,19520,19520,19505,19510,46
11/06/2010,15:47:00,19510,19520,19505,19515,44
11/06/2010,15:48:00,19510,19515,19480,19490,75
11/06/2010,15:49:00,19490,19495,19485,19490,43
11/06/2010,15:50:00,19500,19515,19500,19500,43
11/06/2010,15:51:00,19500,19520,19485,19510,55
11/06/2010,15:52:00,19510,19515,19495,19505,79
11/06/2010,15:53:00,19500,19505,19495,19500,39
11/06/2010,15:54:00,19495,19505,19485,19500,46
11/06/2010,15:55:00,19505,19585,19505,19570,152
11/06/2010,15:56:00,19575,19585,19555,19585,97
11/06/2010,15:57:00,19590,19595,19560,19565,125
11/06/2010,15:58:00,19565,19575,19550,19575,37
11/06/2010,15:59:00,19570,19605,19570,19600,61
11/06/2010,16:00:00,19590,19595,19570,19575,48
11/06/2010,16:01:00,19575,19595,19570,19585,64
11/06/2010,16:02:00,19585,19610,19580,19600,86
11/06/2010,16:03:00,19605,19625,19595,19605,114
11/06/2010,16:04:00,19610,19620,19605,19605,38
11/06/2010,16:05:00,19605,19615,19590,19600,63
11/06/2010,16:06:00,19595,19630,19590,19630,59
11/06/2010,16:07:00,19635,19680,19615,19675,162
11/06/2010,16:08:00,19675,19725,19670,19720,263
11/06/2010,16:09:00,19715,19715,19685,19705,178
11/06/2010,16:10:00,19710,19730,19705,19720,180
11/06/2010,16:11:00,19720,19730,19710,19720,117
11/06/2010,16:12:00,19720,19730,19685,19690,70
11/06/2010,16:13:00,19685,19700,19680,19690,62
11/06/2010,16:14:00,19690,19690,19670,19680,61
11/06/2010,16:15:00,19680,19690,19675,19680,67
11/06/2010,16:16:00,19680,19690,19670,19670,76
11/06/2010,16:17:00,19670,19680,19665,19675,62
11/06/2010,16:18:00,19670,19685,19670,19680,66
11/06/2010,16:19:00,19675,19690,19675,19685,38
11/06/2010,16:20:00,19690,19700,19670,19695,87
11/06/2010,16:21:00,19695,19720,19695,19720,50
11/06/2010,16:22:00,19720,19745,19720,19740,86
11/06/2010,16:23:00,19740,19750,19725,19725,111
11/06/2010,16:24:00,19730,19735,19720,19725,49
11/06/2010,16:25:00,19720,19720,19695,19705,56
11/06/2010,16:26:00,19710,19710,19695,19700,39
11/06/2010,16:27:00,19700,19715,19695,19695,71
11/06/2010,16:28:00,19695,19705,19695,19700,35
11/06/2010,16:29:00,19695,19705,19695,19705,82
11/06/2010,16:30:00,19700,19740,19700,19735,64
11/06/2010,16:31:00,19735,19735,19710,19720,49
11/06/2010,16:32:00,19720,19730,19700,19705,58
11/06/2010,16:33:00,19710,19715,19685,19710,60
11/06/2010,16:34:00,19715,19715,19680,19695,93
11/06/2010,16:35:00,19690,19700,19685,19690,67
11/06/2010,16:36:00,19685,19690,19680,19680,28
11/06/2010,16:37:00,19680,19685,19680,19680,23
11/06/2010,16:38:00,19675,19680,19670,19680,27
11/06/2010,16:39:00,19680,19685,19675,19680,23
11/06/2010,16:40:00,19685,19705,19675,19700,29
11/06/2010,16:41:00,19695,19695,19685,19695,46
11/06/2010,16:42:00,19690,19705,19690,19700,64
11/06/2010,16:43:00,19695,19710,19690,19695,35
11/06/2010,16:44:00,19695,19695,19685,19690,20
11/06/2010,16:45:00,19690,19690,19685,19685,22
11/06/2010,16:46:00,19690,19695,19685,19685,17
11/06/2010,16:47:00,19685,19690,19685,19690,15
11/06/2010,16:48:00,19690,19690,19690,19690,10
11/06/2010,16:49:00,19690,19705,19690,19700,57
11/06/2010,16:50:00,19700,19705,19695,19695,28
11/06/2010,16:51:00,19695,19695,19685,19690,25
11/06/2010,16:52:00,19685,19685,19675,19685,48
11/06/2010,16:53:00,19685,19685,19640,19640,103
11/06/2010,16:54:00,19640,19645,19620,19635,83
11/06/2010,16:55:00,19640,19645,19630,19640,63
11/06/2010,16:56:00,19640,19640,19630,19635,22
11/06/2010,16:57:00,19630,19635,19615,19630,48
11/06/2010,16:58:00,19630,19655,19625,19640,70
11/06/2010,16:59:00,19645,19650,19640,19645,49
11/06/2010,17:00:00,19645,19650,19640,19645,42
11/06/2010,17:01:00,19645,19645,19635,19645,41
11/06/2010,17:02:00,19645,19655,19645,19650,30
11/06/2010,17:03:00,19645,19645,19630,19635,70
11/06/2010,17:04:00,19640,19650,19640,19645,67
11/06/2010,17:05:00,19645,19645,19635,19640,110
11/06/2010,17:06:00,19645,19650,19635,19635,30
11/06/2010,17:07:00,19645,19645,19615,19620,61
11/06/2010,17:08:00,19620,19620,19605,19615,60
11/06/2010,17:09:00,19605,19605,19585,19600,101
11/06/2010,17:10:00,19595,19600,19560,19590,93
11/06/2010,17:11:00,19595,19610,19590,19605,42
11/06/2010,17:12:00,19610,19615,19585,19585,39
11/06/2010,17:13:00,19585,19605,19585,19600,58
11/06/2010,17:14:00,19605,19610,19590,19590,40
11/06/2010,17:15:00,19585,19585,19560,19565,58
11/06/2010,17:16:00,19565,19565,19555,19560,51
11/06/2010,17:17:00,19560,19575,19555,19560,40
11/06/2010,17:18:00,19555,19590,19555,19585,36
11/06/2010,17:19:00,19585,19605,19580,19590,44
11/06/2010,17:20:00,19590,19605,19585,19605,33
11/06/2010,17:21:00,19605,19610,19600,19610,20
11/06/2010,17:22:00,19610,19615,19600,19610,40
11/06/2010,17:23:00,19610,19620,19610,19615,23
11/06/2010,17:24:00,19610,19620,19605,19615,40
11/06/2010,17:25:00,19620,19640,19615,19635,79
11/06/2010,17:26:00,19635,19650,19630,19650,102
11/06/2010,17:27:00,19655,19675,19655,19655,91
11/06/2010,17:28:00,19655,19660,19640,19650,96
11/06/2010,17:29:00,19645,19670,19640,19655,115
11/06/2010,17:30:00,19650,19680,19640,19665,76
11/06/2010,17:31:00,19660,19670,19660,19665,30
11/06/2010,17:32:00,19665,19680,19665,19680,37
11/06/2010,17:33:00,19675,19675,19665,19670,464
11/06/2010,17:34:00,19675,19675,19660,19665,47
11/06/2010,17:35:00,19660,19660,19635,19635,69
11/06/2010,17:36:00,19635,19640,19610,19615,68
11/06/2010,17:37:00,19615,19615,19600,19610,27
11/06/2010,17:38:00,19615,19635,19615,19635,55
11/06/2010,17:39:00,19630,19640,19615,19625,74