DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
31/05/2010,12:30:00,19525,19525,19525,19525,1
31/05/2010,12:35:00,19530,19540,19515,19520,20
31/05/2010,12:40:00,19520,19520,19505,19515,28
31/05/2010,12:45:00,19510,19515,19510,19510,15
31/05/2010,12:50:00,19505,19515,19505,19515,14
31/05/2010,12:55:00,19515,19520,19505,19510,22
31/05/2010,13:00:00,19510,19520,19510,19510,25
31/05/2010,13:05:00,19510,19515,19505,19515,10
31/05/2010,13:10:00,19515,19520,19500,19510,28
31/05/2010,13:15:00,19515,19515,19515,19515,3
31/05/2010,13:20:00,19520,19520,19515,19520,24
31/05/2010,13:25:00,19525,19525,19515,19520,18
31/05/2010,13:30:00,19515,19520,19510,19520,11
31/05/2010,13:35:00,19525,19530,19520,19520,23
31/05/2010,13:40:00,19525,19540,19525,19530,24
31/05/2010,13:45:00,19530,19535,19525,19525,13
31/05/2010,13:50:00,19530,19535,19525,19530,31
31/05/2010,13:55:00,19530,19540,19525,19535,20
31/05/2010,14:00:00,19540,19565,19540,19565,130
31/05/2010,14:05:00,19560,19580,19560,19570,88
31/05/2010,14:10:00,19565,19570,19555,19570,18
31/05/2010,14:15:00,19570,19585,19565,19585,32
31/05/2010,14:20:00,19575,19595,19575,19585,41
31/05/2010,14:25:00,19585,19615,19580,19610,84
31/05/2010,14:30:00,19605,19610,19590,19595,34
31/05/2010,14:35:00,19590,19600,19590,19600,29
31/05/2010,14:40:00,19595,19600,19590,19590,15
31/05/2010,14:45:00,19585,19590,19580,19580,35
31/05/2010,14:50:00,19575,19585,19565,19565,17
31/05/2010,14:55:00,19570,19570,19565,19565,8
31/05/2010,15:00:00,19565,19575,19565,19575,18
31/05/2010,15:05:00,19580,19585,19565,19565,33
31/05/2010,15:10:00,19565,19565,19560,19565,9
31/05/2010,15:15:00,19565,19565,19545,19545,35
31/05/2010,15:20:00,19545,19550,19535,19545,46
31/05/2010,15:25:00,19550,19560,19550,19560,32
31/05/2010,15:30:00,19560,19560,19555,19560,11
31/05/2010,15:35:00,19555,19555,19555,19555,1
31/05/2010,15:40:00,19560,19560,19550,19550,13
31/05/2010,15:45:00,19555,19555,19545,19555,25
31/05/2010,15:50:00,19550,19550,19545,19550,11
31/05/2010,15:55:00,19545,19545,19540,19540,25
31/05/2010,16:00:00,19540,19545,19530,19535,55
31/05/2010,16:05:00,19535,19545,19530,19545,11
31/05/2010,16:10:00,19545,19560,19545,19560,26
31/05/2010,16:15:00,19560,19570,19555,19555,36
31/05/2010,16:20:00,19560,19565,19560,19565,16
31/05/2010,16:25:00,19565,19570,19560,19565,24
31/05/2010,16:30:00,19565,19600,19565,19590,150
31/05/2010,16:35:00,19590,19610,19590,19605,63
31/05/2010,16:40:00,19610,19620,19605,19610,74
31/05/2010,16:45:00,19610,19610,19590,19590,58
31/05/2010,16:50:00,19585,19590,19575,19580,32
31/05/2010,16:55:00,19575,19580,19565,19570,49
31/05/2010,17:00:00,19565,19570,19540,19550,113
31/05/2010,17:05:00,19550,19550,19530,19530,102
31/05/2010,17:10:00,19535,19545,19535,19535,63
31/05/2010,17:15:00,19540,19545,19535,19535,56
31/05/2010,17:20:00,19535,19550,19520,19530,154
31/05/2010,17:25:00,19535,19570,19535,19550,216
31/05/2010,17:30:00,19550,19565,19535,19560,184
31/05/2010,17:35:00,19560,19620,19530,19600,241
01/06/2010,09:00:00,19485,19555,19355,19360,603
01/06/2010,09:05:00,19360,19370,19305,19310,369
01/06/2010,09:10:00,19305,19340,19280,19315,324
01/06/2010,09:15:00,19315,19315,19190,19225,634
01/06/2010,09:20:00,19225,19255,19180,19195,371
01/06/2010,09:25:00,19195,19205,19105,19145,563
01/06/2010,09:30:00,19145,19145,19070,19135,591
01/06/2010,09:35:00,19140,19185,19135,19155,288
01/06/2010,09:40:00,19150,19150,19095,19095,167
01/06/2010,09:45:00,19095,19095,19015,19065,430
01/06/2010,09:50:00,19065,19065,19025,19040,199
01/06/2010,09:55:00,19040,19080,19035,19080,147
01/06/2010,10:00:00,19080,19080,19025,19040,308
01/06/2010,10:05:00,19060,19075,19045,19075,158
01/06/2010,10:10:00,19075,19100,19065,19100,206
01/06/2010,10:15:00,19095,19110,19070,19080,114
01/06/2010,10:20:00,19080,19090,19050,19060,108
01/06/2010,10:25:00,19055,19060,18860,18975,927
01/06/2010,10:30:00,18975,18995,18905,18935,258
01/06/2010,10:35:00,18940,18940,18880,18905,208
01/06/2010,10:40:00,18905,18905,18820,18875,416
01/06/2010,10:45:00,18880,18880,18825,18835,226
01/06/2010,10:50:00,18840,18880,18825,18870,170
01/06/2010,10:55:00,18875,18895,18865,18890,107
01/06/2010,11:00:00,18885,18895,18855,18875,96
01/06/2010,11:05:00,18875,18875,18830,18835,163
01/06/2010,11:10:00,18835,18875,18825,18860,142
01/06/2010,11:15:00,18865,18870,18830,18860,150
01/06/2010,11:20:00,18855,18855,18815,18840,120
01/06/2010,11:25:00,18845,18860,18830,18850,77
01/06/2010,11:30:00,18855,18905,18855,18900,155
01/06/2010,11:35:00,18900,18900,18885,18895,97
01/06/2010,11:40:00,18895,18905,18885,18895,75
01/06/2010,11:45:00,18890,18915,18875,18895,114
01/06/2010,11:50:00,18895,18910,18885,18905,71
01/06/2010,11:55:00,18910,18935,18900,18910,121
01/06/2010,12:00:00,18910,18920,18895,18910,80
01/06/2010,12:05:00,18915,18920,18895,18900,41
01/06/2010,12:10:00,18900,18905,18870,18890,94
01/06/2010,12:15:00,18890,18895,18870,18895,50
01/06/2010,12:20:00,18895,18905,18880,18900,53
01/06/2010,12:25:00,18900,18900,18890,18890,47
01/06/2010,12:30:00,18890,18895,18880,18880,74
01/06/2010,12:35:00,18880,18885,18860,18860,52
01/06/2010,12:40:00,18860,18860,18850,18860,28
01/06/2010,12:45:00,18855,18860,18845,18850,43
01/06/2010,12:50:00,18845,18845,18825,18840,77
01/06/2010,12:55:00,18840,18840,18815,18820,157
01/06/2010,13:00:00,18815,18850,18815,18835,239
01/06/2010,13:05:00,18845,18845,18830,18840,74
01/06/2010,13:10:00,18845,18845,18820,18845,107
01/06/2010,13:15:00,18840,18865,18835,18840,86
01/06/2010,13:20:00,18835,18840,18815,18820,60
01/06/2010,13:25:00,18820,18845,18820,18835,40
01/06/2010,13:30:00,18840,18870,18840,18870,63
01/06/2010,13:35:00,18870,18880,18840,18840,40
01/06/2010,13:40:00,18835,18855,18830,18840,50
01/06/2010,13:45:00,18830,18840,18820,18820,60
01/06/2010,13:50:00,18825,18855,18810,18845,151
01/06/2010,13:55:00,18840,18850,18830,18845,41
01/06/2010,14:00:00,18840,18870,18840,18855,51
01/06/2010,14:05:00,18855,18880,18845,18880,91
01/06/2010,14:10:00,18875,18875,18850,18855,36
01/06/2010,14:15:00,18855,18870,18855,18855,51
01/06/2010,14:20:00,18850,18860,18840,18845,95
01/06/2010,14:25:00,18840,18865,18830,18855,82
01/06/2010,14:30:00,18855,18875,18855,18860,63
01/06/2010,14:35:00,18860,18880,18855,18875,40
01/06/2010,14:40:00,18880,18925,18880,18925,154
01/06/2010,14:45:00,18920,18945,18920,18925,160
01/06/2010,14:50:00,18925,18945,18925,18930,78
01/06/2010,14:55:00,18935,18935,18895,18900,100
01/06/2010,15:00:00,18900,18915,18890,18905,94
01/06/2010,15:05:00,18910,18920,18910,18910,60
01/06/2010,15:10:00,18905,18910,18880,18895,85
01/06/2010,15:15:00,18895,18940,18890,18935,116
01/06/2010,15:20:00,18935,18950,18925,18940,100
01/06/2010,15:25:00,18940,18960,18940,18955,89
01/06/2010,15:30:00,18950,18985,18915,18955,411
01/06/2010,15:35:00,18960,18990,18950,18970,290
01/06/2010,15:40:00,18975,19015,18970,19005,357
01/06/2010,15:45:00,19010,19045,18975,19035,458
01/06/2010,15:50:00,19035,19070,19025,19040,465
01/06/2010,15:55:00,19045,19065,19020,19020,321
01/06/2010,16:00:00,19030,19135,19030,19115,815
01/06/2010,16:05:00,19115,19170,19105,19135,542
01/06/2010,16:10:00,19140,19150,19115,19150,362
01/06/2010,16:15:00,19145,19200,19145,19200,437
01/06/2010,16:20:00,19200,19250,19175,19240,614
01/06/2010,16:25:00,19245,19330,19240,19305,726
01/06/2010,16:30:00,19310,19425,19310,19355,1050
01/06/2010,16:35:00,19355,19390,19345,19350,630
01/06/2010,16:40:00,19345,19365,19300,19310,465
01/06/2010,16:45:00,19315,19345,19295,19340,540
01/06/2010,16:50:00,19345,19355,19320,19335,208
01/06/2010,16:55:00,19335,19355,19315,19315,273
01/06/2010,17:00:00,19315,19325,19280,19300,324
01/06/2010,17:05:00,19300,19315,19290,19305,327
01/06/2010,17:10:00,19305,19315,19280,19295,213
01/06/2010,17:15:00,19290,19290,19220,19225,230
01/06/2010,17:20:00,19220,19225,19195,19225,313
01/06/2010,17:25:00,19220,19315,19215,19290,691
01/06/2010,17:30:00,19285,19315,19265,19290,343
01/06/2010,17:35:00,19285,19300,19275,19285,282
02/06/2010,09:00:00,19130,19215,19050,19090,1016
02/06/2010,09:05:00,19090,19135,19065,19120,778
02/06/2010,09:10:00,19120,19220,19115,19210,536
02/06/2010,09:15:00,19215,19265,19205,19230,311
02/06/2010,09:20:00,19235,19310,19230,19280,397
02/06/2010,09:25:00,19275,19280,19205,19215,307
02/06/2010,09:30:00,19215,19215,19150,19150,240
02/06/2010,09:35:00,19155,19160,19110,19150,235
02/06/2010,09:40:00,19155,19155,19060,19080,286
02/06/2010,09:45:00,19085,19100,19075,19075,169
02/06/2010,09:50:00,19075,19090,19065,19075,138
02/06/2010,09:55:00,19080,19085,18995,19005,352
02/06/2010,10:00:00,19005,19005,18960,18975,470
02/06/2010,10:05:00,18975,19060,18975,19050,256
02/06/2010,10:10:00,19050,19080,19040,19045,191
02/06/2010,10:15:00,19045,19070,19035,19045,130
02/06/2010,10:20:00,19045,19045,18940,18960,273
02/06/2010,10:25:00,18955,18990,18935,18955,277
02/06/2010,10:30:00,18960,18965,18890,18960,426
02/06/2010,10:35:00,18960,18965,18920,18935,258
02/06/2010,10:40:00,18940,18945,18920,18925,230
02/06/2010,10:45:00,18925,18950,18890,18940,170
02/06/2010,10:50:00,18945,18990,18915,18985,227
02/06/2010,10:55:00,18990,19015,18970,18975,139
02/06/2010,11:00:00,18975,18990,18965,18975,102
02/06/2010,11:05:00,18975,19010,18965,19010,148
02/06/2010,11:10:00,19010,19010,18950,18955,138
02/06/2010,11:15:00,18955,18965,18935,18965,110
02/06/2010,11:20:00,18975,19010,18970,19005,193
02/06/2010,11:25:00,19010,19010,18970,18990,103
02/06/2010,11:30:00,18985,19030,18985,19030,97
02/06/2010,11:35:00,19025,19040,19025,19030,81
02/06/2010,11:40:00,19035,19115,19030,19115,336
02/06/2010,11:45:00,19115,19165,19105,19105,311
02/06/2010,11:50:00,19110,19135,19105,19115,116
02/06/2010,11:55:00,19115,19135,19115,19120,84
02/06/2010,12:00:00,19120,19125,19050,19070,218
02/06/2010,12:05:00,19070,19085,19070,19080,61
02/06/2010,12:10:00,19080,19135,19080,19125,104
02/06/2010,12:15:00,19125,19130,19070,19070,108
02/06/2010,12:20:00,19070,19075,19050,19070,64
02/06/2010,12:25:00,19070,19070,19040,19065,110
02/06/2010,12:30:00,19070,19070,18990,19030,181
02/06/2010,12:35:00,19025,19050,19015,19045,133
02/06/2010,12:40:00,19045,19060,19035,19045,67
02/06/2010,12:45:00,19040,19050,19015,19045,100
02/06/2010,12:50:00,19045,19090,19045,19085,65
02/06/2010,12:55:00,19085,19085,19050,19070,76
02/06/2010,13:00:00,19075,19100,19075,19090,69
02/06/2010,13:05:00,19090,19090,19060,19075,63
02/06/2010,13:10:00,19080,19085,19045,19055,27
02/06/2010,13:15:00,19045,19055,19030,19035,45
02/06/2010,13:20:00,19040,19050,19005,19025,88
02/06/2010,13:25:00,19025,19050,19000,19050,117
02/06/2010,13:30:00,19050,19050,18995,19005,92
02/06/2010,13:35:00,19010,19020,18995,19015,129
02/06/2010,13:40:00,19015,19040,19015,19035,71
02/06/2010,13:45:00,19040,19050,19030,19040,41
02/06/2010,13:50:00,19040,19050,19015,19015,69
02/06/2010,13:55:00,19015,19035,19005,19035,98
02/06/2010,14:00:00,19030,19030,19005,19015,76
02/06/2010,14:05:00,19015,19040,19010,19025,53
02/06/2010,14:10:00,19025,19035,19015,19035,62
02/06/2010,14:15:00,19030,19050,19025,19050,102
02/06/2010,14:20:00,19050,19050,19030,19035,80
02/06/2010,14:25:00,19035,19035,19000,19010,121
02/06/2010,14:30:00,19005,19010,18965,18980,234
02/06/2010,14:35:00,18975,18975,18945,18960,270
02/06/2010,14:40:00,18955,18960,18925,18960,118
02/06/2010,14:45:00,18965,19005,18965,18975,124
02/06/2010,14:50:00,18970,18990,18970,18980,45
02/06/2010,14:55:00,18985,18985,18925,18955,183
02/06/2010,15:00:00,18950,18965,18940,18950,66
02/06/2010,15:05:00,18945,18985,18940,18970,75
02/06/2010,15:10:00,18975,19000,18970,18975,127
02/06/2010,15:15:00,18980,18995,18970,18975,100
02/06/2010,15:20:00,18975,18985,18975,18980,52
02/06/2010,15:25:00,18980,18995,18980,18985,47
02/06/2010,15:30:00,18990,19035,18970,18995,380
02/06/2010,15:35:00,18985,19040,18960,18985,342
02/06/2010,15:40:00,18975,19005,18950,18980,281
02/06/2010,15:45:00,18975,18985,18950,18975,272
02/06/2010,15:50:00,18975,18975,18900,18920,367
02/06/2010,15:55:00,18920,18970,18915,18955,280
02/06/2010,16:00:00,18950,19025,18935,19005,450
02/06/2010,16:05:00,19005,19045,19000,19015,339
02/06/2010,16:10:00,19015,19040,18975,18990,365
02/06/2010,16:15:00,18990,19045,18990,19045,257
02/06/2010,16:20:00,19040,19080,19035,19070,312
02/06/2010,16:25:00,19070,19095,19055,19065,300
02/06/2010,16:30:00,19070,19110,19070,19100,341
02/06/2010,16:35:00,19110,19170,19105,19155,366
02/06/2010,16:40:00,19150,19155,19110,19110,210
02/06/2010,16:45:00,19110,19120,19085,19100,185
02/06/2010,16:50:00,19100,19125,19080,19100,167
02/06/2010,16:55:00,19095,19125,19085,19115,151
02/06/2010,17:00:00,19120,19150,19120,19150,215
02/06/2010,17:05:00,19155,19200,19130,19180,240
02/06/2010,17:10:00,19180,19215,19180,19190,189
02/06/2010,17:15:00,19190,19205,19160,19175,190
02/06/2010,17:20:00,19175,19195,19170,19190,234
02/06/2010,17:25:00,19195,19220,19170,19180,521
02/06/2010,17:30:00,19175,19225,19170,19195,337
02/06/2010,17:35:00,19195,19235,19190,19195,185
03/06/2010,09:00:00,19560,19665,19560,19660,723
03/06/2010,09:05:00,19660,19675,19645,19660,464
03/06/2010,09:10:00,19670,19675,19635,19635,483
03/06/2010,09:15:00,19635,19675,19630,19665,382
03/06/2010,09:20:00,19660,19760,19655,19720,805
03/06/2010,09:25:00,19720,19735,19695,19705,370
03/06/2010,09:30:00,19705,19730,19700,19700,322
03/06/2010,09:35:00,19700,19705,19650,19665,306
03/06/2010,09:40:00,19665,19680,19640,19640,192
03/06/2010,09:45:00,19640,19665,19635,19635,191
03/06/2010,09:50:00,19640,19655,19620,19650,189
03/06/2010,09:55:00,19650,19665,19640,19665,133
03/06/2010,10:00:00,19660,19725,19655,19720,391
03/06/2010,10:05:00,19720,19730,19710,19725,100
03/06/2010,10:10:00,19720,19750,19720,19730,134
03/06/2010,10:15:00,19735,19745,19725,19740,137
03/06/2010,10:20:00,19735,19755,19730,19730,212
03/06/2010,10:25:00,19730,19735,19715,19720,117
03/06/2010,10:30:00,19720,19720,19700,19720,96
03/06/2010,10:35:00,19715,19730,19715,19725,119
03/06/2010,10:40:00,19725,19750,19720,19740,160
03/06/2010,10:45:00,19740,19785,19740,19770,264
03/06/2010,10:50:00,19770,19770,19730,19735,147
03/06/2010,10:55:00,19740,19740,19725,19725,74
03/06/2010,11:00:00,19720,19740,19715,19720,83
03/06/2010,11:05:00,19720,19725,19700,19700,105
03/06/2010,11:10:00,19710,19710,19690,19690,65
03/06/2010,11:15:00,19685,19690,19660,19680,164
03/06/2010,11:20:00,19680,19700,19665,19695,152
03/06/2010,11:25:00,19695,19705,19690,19695,118
03/06/2010,11:30:00,19695,19705,19675,19680,45
03/06/2010,11:35:00,19675,19695,19675,19685,38
03/06/2010,11:40:00,19690,19695,19665,19675,52
03/06/2010,11:45:00,19670,19670,19660,19670,33
03/06/2010,11:50:00,19675,19675,19660,19670,41
03/06/2010,11:55:00,19675,19675,19660,19665,37
03/06/2010,12:00:00,19665,19665,19635,19640,184
03/06/2010,12:05:00,19635,19640,19615,19630,153
03/06/2010,12:10:00,19630,19635,19615,19620,51
03/06/2010,12:15:00,19620,19635,19605,19620,118
03/06/2010,12:20:00,19620,19630,19615,19625,27
03/06/2010,12:25:00,19625,19645,19625,19630,60
03/06/2010,12:30:00,19635,19650,19630,19640,52
03/06/2010,12:35:00,19640,19650,19635,19640,38
03/06/2010,12:40:00,19635,19650,19635,19645,34
03/06/2010,12:45:00,19635,19645,19635,19640,26
03/06/2010,12:50:00,19640,19645,19625,19640,58
03/06/2010,12:55:00,19640,19640,19625,19635,98
03/06/2010,13:00:00,19635,19655,19625,19655,96
03/06/2010,13:05:00,19655,19655,19630,19640,58
03/06/2010,13:10:00,19640,19645,19635,19645,23
03/06/2010,13:15:00,19645,19675,19645,19665,51
03/06/2010,13:20:00,19665,19680,19655,19655,53
03/06/2010,13:25:00,19650,19655,19630,19645,55
03/06/2010,13:30:00,19640,19665,19640,19655,38
03/06/2010,13:35:00,19650,19670,19650,19670,16
03/06/2010,13:40:00,19665,19665,19645,19655,44
03/06/2010,13:45:00,19645,19680,19635,19670,65
03/06/2010,13:50:00,19670,19680,19665,19665,34
03/06/2010,13:55:00,19665,19670,19655,19655,31
03/06/2010,14:00:00,19650,19660,19645,19660,47
03/06/2010,14:05:00,19665,19665,19645,19650,56
03/06/2010,14:10:00,19650,19655,19635,19645,93
03/06/2010,14:15:00,19640,19640,19600,19620,252
03/06/2010,14:20:00,19615,19650,19615,19640,75
03/06/2010,14:25:00,19650,19655,19630,19645,131
03/06/2010,14:30:00,19635,19670,19615,19645,199
03/06/2010,14:35:00,19635,19650,19615,19620,86
03/06/2010,14:40:00,19620,19660,19620,19650,130
03/06/2010,14:45:00,19655,19685,19655,19680,214
03/06/2010,14:50:00,19680,19680,19650,19665,86
03/06/2010,14:55:00,19660,19675,19660,19670,42
03/06/2010,15:00:00,19670,19670,19660,19660,18
03/06/2010,15:05:00,19660,19665,19655,19660,51
03/06/2010,15:10:00,19665,19665,19650,19665,48
03/06/2010,15:15:00,19660,19670,19660,19670,89
03/06/2010,15:20:00,19665,19665,19635,19650,101
03/06/2010,15:25:00,19645,19660,19645,19660,36
03/06/2010,15:30:00,19660,19685,19650,19675,141
03/06/2010,15:35:00,19675,19680,19625,19650,314
03/06/2010,15:40:00,19650,19655,19615,19630,245
03/06/2010,15:45:00,19635,19675,19630,19675,158
03/06/2010,15:50:00,19675,19690,19655,19670,148
03/06/2010,15:55:00,19670,19700,19665,19700,125
03/06/2010,16:00:00,19700,19705,19635,19640,285
03/06/2010,16:05:00,19635,19670,19620,19655,301
03/06/2010,16:10:00,19660,19665,19635,19640,152
03/06/2010,16:15:00,19640,19655,19590,19605,253
03/06/2010,16:20:00,19600,19615,19530,19530,459
03/06/2010,16:25:00,19535,19580,19530,19535,402
03/06/2010,16:30:00,19530,19535,19485,19530,513
03/06/2010,16:35:00,19530,19530,19455,19465,456
03/06/2010,16:40:00,19465,19495,19455,19470,309
03/06/2010,16:45:00,19470,19520,19465,19515,220
03/06/2010,16:50:00,19515,19555,19515,19530,234
03/06/2010,16:55:00,19535,19580,19535,19555,177
03/06/2010,17:00:00,19560,19570,19545,19565,183
03/06/2010,17:05:00,19565,19595,19565,19575,162
03/06/2010,17:10:00,19575,19575,19530,19540,158
03/06/2010,17:15:00,19545,19545,19500,19515,206
03/06/2010,17:20:00,19510,19515,19470,19480,334
03/06/2010,17:25:00,19485,19490,19450,19475,540
03/06/2010,17:30:00,19480,19485,19465,19480,332
03/06/2010,17:35:00,19480,19490,19465,19470,226
04/06/2010,09:00:00,19545,19575,19485,19575,593
04/06/2010,09:05:00,19575,19590,19515,19520,445
04/06/2010,09:10:00,19520,19525,19480,19520,335
04/06/2010,09:15:00,19515,19585,19505,19580,221
04/06/2010,09:20:00,19580,19590,19560,19570,172
04/06/2010,09:25:00,19570,19575,19525,19530,131
04/06/2010,09:30:00,19530,19550,19530,19550,69
04/06/2010,09:35:00,19550,19560,19520,19530,88
04/06/2010,09:40:00,19535,19555,19530,19555,63
04/06/2010,09:45:00,19545,19560,19540,19550,56
04/06/2010,09:50:00,19555,19555,19510,19510,115
04/06/2010,09:55:00,19510,19550,19510,19535,157
04/06/2010,10:00:00,19540,19560,19535,19550,81
04/06/2010,10:05:00,19555,19585,19550,19575,107
04/06/2010,10:10:00,19575,19575,19550,19560,52
04/06/2010,10:15:00,19560,19565,19530,19530,83
04/06/2010,10:20:00,19530,19540,19525,19535,98
04/06/2010,10:25:00,19535,19560,19530,19535,132
04/06/2010,10:30:00,19535,19555,19530,19550,72
04/06/2010,10:35:00,19550,19560,19545,19560,33
04/06/2010,10:40:00,19555,19580,19555,19570,79
04/06/2010,10:45:00,19570,19580,19565,19570,85
04/06/2010,10:50:00,19570,19570,19550,19560,61
04/06/2010,10:55:00,19560,19565,19540,19545,56
04/06/2010,11:00:00,19540,19560,19540,19555,29
04/06/2010,11:05:00,19555,19570,19555,19570,74
04/06/2010,11:10:00,19565,19565,19535,19540,54
04/06/2010,11:15:00,19545,19550,19535,19540,34
04/06/2010,11:20:00,19540,19540,19500,19505,127
04/06/2010,11:25:00,19510,19525,19505,19520,80
04/06/2010,11:30:00,19520,19525,19510,19520,116
04/06/2010,11:35:00,19525,19530,19520,19520,32
04/06/2010,11:40:00,19525,19540,19525,19525,31
04/06/2010,11:45:00,19530,19530,19520,19525,20
04/06/2010,11:50:00,19525,19525,19455,19460,141
04/06/2010,11:55:00,19460,19490,19435,19455,206
04/06/2010,12:00:00,19455,19455,19410,19415,218
04/06/2010,12:05:00,19420,19430,19410,19410,53
04/06/2010,12:10:00,19415,19420,19375,19375,180
04/06/2010,12:15:00,19375,19375,19355,19370,160
04/06/2010,12:20:00,19370,19375,19335,19335,230
04/06/2010,12:25:00,19335,19360,19320,19325,198
04/06/2010,12:30:00,19325,19325,19260,19265,454
04/06/2010,12:35:00,19270,19325,19270,19320,243
04/06/2010,12:40:00,19320,19335,19310,19330,144
04/06/2010,12:45:00,19335,19360,19335,19350,134
04/06/2010,12:50:00,19355,19355,19225,19230,241
04/06/2010,12:55:00,19230,19260,19190,19215,364
04/06/2010,13:00:00,19215,19220,18895,18895,802
04/06/2010,13:05:00,18810,19020,18800,19015,355
04/06/2010,13:10:00,19010,19025,18940,18965,730
04/06/2010,13:15:00,18965,19045,18955,19040,375
04/06/2010,13:20:00,19045,19115,19035,19075,306
04/06/2010,13:25:00,19070,19095,19040,19085,147
04/06/2010,13:30:00,19085,19095,19005,19070,233
04/06/2010,13:35:00,19075,19100,19005,19005,252
04/06/2010,13:40:00,19005,19035,18950,18975,377
04/06/2010,13:45:00,18975,19010,18950,18985,183
04/06/2010,13:50:00,18995,19005,18945,18990,145
04/06/2010,13:55:00,18995,19040,18985,19005,149
04/06/2010,14:00:00,19015,19040,19005,19030,210
04/06/2010,14:05:00,19030,19060,19020,19020,101
04/06/2010,14:10:00,19025,19045,19010,19045,130
04/06/2010,14:15:00,19050,19055,19020,19040,190
04/06/2010,14:20:00,19035,19050,19025,19035,134
04/06/2010,14:25:00,19035,19070,19030,19065,103
04/06/2010,14:30:00,19070,19070,18725,18735,1149
04/06/2010,14:35:00,18725,18755,18645,18750,779
04/06/2010,14:40:00,18760,18785,18740,18760,420
04/06/2010,14:45:00,18760,18860,18760,18850,405
04/06/2010,14:50:00,18855,18855,18765,18800,302
04/06/2010,14:55:00,18795,18875,18770,18855,273
04/06/2010,15:00:00,18850,18865,18815,18825,240
04/06/2010,15:05:00,18815,18815,18750,18785,321
04/06/2010,15:10:00,18780,18795,18750,18790,235
04/06/2010,15:15:00,18785,18825,18765,18820,186
04/06/2010,15:20:00,18815,18815,18780,18810,249
04/06/2010,15:25:00,18810,18835,18805,18825,84
04/06/2010,15:30:00,18830,18895,18800,18890,368
04/06/2010,15:35:00,18890,18925,18875,18895,375
04/06/2010,15:40:00,18895,18920,18870,18890,312
04/06/2010,15:45:00,18880,18880,18795,18850,353
04/06/2010,15:50:00,18855,18935,18835,18915,291
04/06/2010,15:55:00,18915,18920,18855,18860,262
04/06/2010,16:00:00,18855,18865,18785,18805,483
04/06/2010,16:05:00,18810,18835,18740,18835,438
04/06/2010,16:10:00,18830,18885,18800,18870,390
04/06/2010,16:15:00,18870,18870,18800,18860,274
04/06/2010,16:20:00,18860,18900,18820,18900,408
04/06/2010,16:25:00,18900,18915,18875,18890,328
04/06/2010,16:30:00,18885,18900,18845,18865,379
04/06/2010,16:35:00,18870,18915,18855,18895,319
04/06/2010,16:40:00,18885,18915,18875,18875,222
04/06/2010,16:45:00,18875,18875,18820,18855,253
04/06/2010,16:50:00,18850,18850,18800,18815,182
04/06/2010,16:55:00,18820,18845,18780,18790,252
04/06/2010,17:00:00,18790,18815,18770,18805,254
04/06/2010,17:05:00,18800,18840,18800,18825,225
04/06/2010,17:10:00,18825,18825,18785,18800,330
04/06/2010,17:15:00,18800,18825,18770,18770,280
04/06/2010,17:20:00,18770,18780,18745,18750,428
04/06/2010,17:25:00,18745,18795,18725,18740,645
04/06/2010,17:30:00,18745,18775,18730,18775,393
04/06/2010,17:35:00,18770,18810,18755,18810,236
07/06/2010,09:00:00,18440,18510,18380,18415,1083
07/06/2010,09:05:00,18410,18445,18330,18360,814
07/06/2010,09:10:00,18360,18385,18345,18365,585
07/06/2010,09:15:00,18360,18415,18360,18405,436
07/06/2010,09:20:00,18410,18460,18390,18460,355
07/06/2010,09:25:00,18460,18485,18430,18435,422
07/06/2010,09:30:00,18445,18480,18410,18425,362
07/06/2010,09:35:00,18430,18445,18405,18420,286
07/06/2010,09:40:00,18415,18435,18385,18400,341
07/06/2010,09:45:00,18400,18405,18355,18370,200
07/06/2010,09:50:00,18370,18465,18370,18450,342
07/06/2010,09:55:00,18455,18475,18445,18455,138
07/06/2010,10:00:00,18455,18465,18445,18445,227
07/06/2010,10:05:00,18440,18485,18410,18470,197
07/06/2010,10:10:00,18470,18530,18455,18515,388
07/06/2010,10:15:00,18515,18570,18510,18560,250
07/06/2010,10:20:00,18565,18580,18545,18570,182
07/06/2010,10:25:00,18570,18590,18530,18535,244
07/06/2010,10:30:00,18540,18580,18530,18580,204
07/06/2010,10:35:00,18585,18630,18580,18620,284
07/06/2010,10:40:00,18620,18625,18610,18620,98
07/06/2010,10:45:00,18615,18675,18615,18650,279
07/06/2010,10:50:00,18645,18660,18625,18625,127
07/06/2010,10:55:00,18625,18650,18620,18635,224
07/06/2010,11:00:00,18635,18635,18580,18615,180
07/06/2010,11:05:00,18615,18615,18560,18560,128
07/06/2010,11:10:00,18565,18615,18560,18615,166
07/06/2010,11:15:00,18610,18615,18590,18600,160
07/06/2010,11:20:00,18605,18605,18565,18580,140
07/06/2010,11:25:00,18580,18610,18575,18595,98
07/06/2010,11:30:00,18595,18630,18590,18615,186
07/06/2010,11:35:00,18615,18615,18590,18600,317
07/06/2010,11:40:00,18600,18600,18530,18545,207
07/06/2010,11:45:00,18540,18580,18530,18565,104
07/06/2010,11:50:00,18575,18640,18565,18625,228
07/06/2010,11:55:00,18625,18650,18615,18640,270
07/06/2010,12:00:00,18635,18650,18630,18635,169
07/06/2010,12:05:00,18635,18720,18620,18715,293
07/06/2010,12:10:00,18720,18720,18700,18710,145
07/06/2010,12:15:00,18705,18740,18685,18730,155
07/06/2010,12:20:00,18735,18755,18730,18730,193
07/06/2010,12:25:00,18730,18740,18715,18725,95
07/06/2010,12:30:00,18720,18740,18715,18735,60
07/06/2010,12:35:00,18730,18760,18720,18755,88
07/06/2010,12:40:00,18750,18760,18745,18755,88
07/06/2010,12:45:00,18755,18755,18740,18740,118
07/06/2010,12:50:00,18740,18755,18735,18745,86
07/06/2010,12:55:00,18740,18745,18735,18745,59
07/06/2010,13:00:00,18745,18825,18745,18810,288
07/06/2010,13:05:00,18810,18815,18790,18805,67
07/06/2010,13:10:00,18800,18800,18760,18760,68
07/06/2010,13:15:00,18760,18810,18760,18785,98
07/06/2010,13:20:00,18785,18805,18780,18790,82
07/06/2010,13:25:00,18785,18790,18770,18780,64
07/06/2010,13:30:00,18785,18800,18755,18755,78
07/06/2010,13:35:00,18755,18755,18710,18730,195
07/06/2010,13:40:00,18730,18740,18715,18720,58
07/06/2010,13:45:00,18725,18745,18725,18735,43
07/06/2010,13:50:00,18740,18745,18725,18725,53
07/06/2010,13:55:00,18725,18745,18720,18735,69
07/06/2010,14:00:00,18740,18750,18730,18730,58
07/06/2010,14:05:00,18730,18770,18730,18760,106
07/06/2010,14:10:00,18765,18800,18765,18785,70
07/06/2010,14:15:00,18780,18825,18780,18825,124
07/06/2010,14:20:00,18825,18875,18825,18865,346
07/06/2010,14:25:00,18865,18880,18840,18870,163
07/06/2010,14:30:00,18870,18885,18865,18880,239
07/06/2010,14:35:00,18885,18900,18870,18875,109
07/06/2010,14:40:00,18875,18875,18840,18845,123
07/06/2010,14:45:00,18850,18855,18820,18825,74
07/06/2010,14:50:00,18825,18830,18780,18800,190
07/06/2010,14:55:00,18795,18805,18790,18800,72
07/06/2010,15:00:00,18805,18820,18785,18810,118
07/06/2010,15:05:00,18815,18835,18810,18820,91
07/06/2010,15:10:00,18820,18840,18810,18810,53
07/06/2010,15:15:00,18805,18815,18750,18760,194
07/06/2010,15:20:00,18755,18790,18750,18765,179
07/06/2010,15:25:00,18770,18800,18770,18795,84
07/06/2010,15:30:00,18800,18810,18750,18760,467
07/06/2010,15:35:00,18765,18775,18715,18740,440
07/06/2010,15:40:00,18735,18735,18650,18650,445
07/06/2010,15:45:00,18650,18725,18625,18720,385
07/06/2010,15:50:00,18720,18775,18705,18775,531
07/06/2010,15:55:00,18775,18805,18745,18780,284
07/06/2010,16:00:00,18780,18780,18745,18775,239
07/06/2010,16:05:00,18775,18830,18760,18815,368
07/06/2010,16:10:00,18810,18825,18790,18790,401
07/06/2010,16:15:00,18795,18805,18755,18755,212
07/06/2010,16:20:00,18755,18770,18735,18760,206
07/06/2010,16:25:00,18765,18775,18705,18715,267
07/06/2010,16:30:00,18715,18720,18655,18680,304
07/06/2010,16:35:00,18675,18685,18620,18635,397
07/06/2010,16:40:00,18630,18680,18625,18635,270
07/06/2010,16:45:00,18630,18645,18595,18625,218
07/06/2010,16:50:00,18625,18645,18555,18590,374
07/06/2010,16:55:00,18590,18590,18515,18530,282
07/06/2010,17:00:00,18530,18595,18525,18595,355
07/06/2010,17:05:00,18590,18615,18560,18610,266
07/06/2010,17:10:00,18605,18615,18550,18550,296
07/06/2010,17:15:00,18550,18590,18535,18585,225
07/06/2010,17:20:00,18590,18600,18570,18585,230
07/06/2010,17:25:00,18585,18660,18585,18645,528
07/06/2010,17:30:00,18640,18670,18620,18660,705
07/06/2010,17:35:00,18665,18700,18655,18665,244
08/06/2010,09:00:00,18750,18770,18640,18730,790
08/06/2010,09:05:00,18725,18745,18675,18695,502
08/06/2010,09:10:00,18700,18740,18620,18635,386
08/06/2010,09:15:00,18640,18675,18605,18660,386
08/06/2010,09:20:00,18660,18670,18595,18625,345
08/06/2010,09:25:00,18625,18630,18530,18605,414
08/06/2010,09:30:00,18605,18635,18585,18625,192
08/06/2010,09:35:00,18625,18640,18605,18635,130
08/06/2010,09:40:00,18625,18650,18590,18630,239
08/06/2010,09:45:00,18625,18655,18590,18595,157
08/06/2010,09:50:00,18595,18635,18580,18610,172
08/06/2010,09:55:00,18610,18610,18555,18555,107
08/06/2010,10:00:00,18565,18635,18540,18630,234
08/06/2010,10:05:00,18630,18635,18590,18610,108
08/06/2010,10:10:00,18610,18615,18560,18575,145
08/06/2010,10:15:00,18580,18595,18520,18540,247
08/06/2010,10:20:00,18545,18590,18525,18555,328
08/06/2010,10:25:00,18555,18560,18475,18485,345
08/06/2010,10:30:00,18490,18495,18445,18460,287
08/06/2010,10:35:00,18460,18470,18405,18450,288
08/06/2010,10:40:00,18455,18480,18445,18470,189
08/06/2010,10:45:00,18465,18475,18390,18430,447
08/06/2010,10:50:00,18425,18460,18400,18455,196
08/06/2010,10:55:00,18455,18455,18340,18350,552
08/06/2010,11:00:00,18345,18350,18265,18285,636
08/06/2010,11:05:00,18280,18305,18190,18305,765
08/06/2010,11:10:00,18315,18355,18300,18340,193
08/06/2010,11:15:00,18340,18360,18300,18320,164
08/06/2010,11:20:00,18310,18340,18260,18275,287
08/06/2010,11:25:00,18280,18360,18280,18360,214
08/06/2010,11:30:00,18355,18360,18310,18345,149
08/06/2010,11:35:00,18345,18380,18330,18375,171
08/06/2010,11:40:00,18370,18400,18360,18360,195
08/06/2010,11:45:00,18360,18365,18325,18340,92
08/06/2010,11:50:00,18350,18360,18335,18345,62
08/06/2010,11:55:00,18345,18355,18330,18345,78
08/06/2010,12:00:00,18350,18415,18350,18410,141
08/06/2010,12:05:00,18410,18435,18410,18420,187
08/06/2010,12:10:00,18415,18505,18415,18505,272
08/06/2010,12:15:00,18500,18525,18485,18500,224
08/06/2010,12:20:00,18505,18535,18500,18520,162
08/06/2010,12:25:00,18515,18525,18505,18515,70
08/06/2010,12:30:00,18525,18580,18520,18570,197
08/06/2010,12:35:00,18575,18580,18535,18540,89
08/06/2010,12:40:00,18535,18540,18465,18465,162
08/06/2010,12:45:00,18470,18505,18470,18475,144
08/06/2010,12:50:00,18475,18480,18450,18470,68
08/06/2010,12:55:00,18465,18465,18420,18455,116
08/06/2010,13:00:00,18450,18465,18450,18465,61
08/06/2010,13:05:00,18465,18515,18465,18515,152
08/06/2010,13:10:00,18520,18540,18500,18500,102
08/06/2010,13:15:00,18505,18530,18505,18510,446
08/06/2010,13:20:00,18500,18505,18480,18490,592
08/06/2010,13:25:00,18485,18495,18465,18495,44
08/06/2010,13:30:00,18490,18530,18485,18520,56
08/06/2010,13:35:00,18525,18530,18500,18525,60
08/06/2010,13:40:00,18520,18525,18510,18525,41
08/06/2010,13:45:00,18530,18530,18515,18525,34
08/06/2010,13:50:00,18525,18525,18505,18515,33
08/06/2010,13:55:00,18515,18520,18500,18520,101
08/06/2010,14:00:00,18515,18545,18515,18545,95
08/06/2010,14:05:00,18545,18570,18540,18565,109
08/06/2010,14:10:00,18560,18565,18545,18550,63
08/06/2010,14:15:00,18550,18615,18545,18610,256
08/06/2010,14:20:00,18610,18625,18600,18600,124
08/06/2010,14:25:00,18600,18605,18590,18605,67
08/06/2010,14:30:00,18610,18615,18590,18615,43
08/06/2010,14:35:00,18610,18640,18610,18630,1095
08/06/2010,14:40:00,18620,18630,18570,18580,204
08/06/2010,14:45:00,18575,18620,18575,18605,95
08/06/2010,14:50:00,18605,18605,18530,18550,100
08/06/2010,14:55:00,18555,18580,18550,18565,108
08/06/2010,15:00:00,18575,18590,18570,18585,46
08/06/2010,15:05:00,18580,18580,18560,18560,76
08/06/2010,15:10:00,18560,18565,18515,18520,103
08/06/2010,15:15:00,18520,18525,18480,18520,178
08/06/2010,15:20:00,18525,18560,18525,18530,191
08/06/2010,15:25:00,18530,18540,18510,18515,81
08/06/2010,15:30:00,18515,18600,18505,18595,382
08/06/2010,15:35:00,18595,18630,18575,18590,283
08/06/2010,15:40:00,18590,18600,18550,18560,298
08/06/2010,15:45:00,18550,18560,18500,18540,371
08/06/2010,15:50:00,18535,18535,18430,18465,471
08/06/2010,15:55:00,18465,18475,18390,18445,509
08/06/2010,16:00:00,18435,18550,18425,18540,429
08/06/2010,16:05:00,18540,18590,18535,18585,369
08/06/2010,16:10:00,18590,18590,18515,18535,1382
08/06/2010,16:15:00,18535,18535,18460,18470,5242
08/06/2010,16:20:00,18465,18505,18460,18480,242
08/06/2010,16:25:00,18480,18520,18455,18520,283
08/06/2010,16:30:00,18520,18525,18495,18495,252
08/06/2010,16:35:00,18500,18510,18455,18460,279
08/06/2010,16:40:00,18455,18455,18390,18400,439
08/06/2010,16:45:00,18400,18405,18350,18405,343
08/06/2010,16:50:00,18400,18455,18370,18440,418
08/06/2010,16:55:00,18435,18500,18430,18490,234
08/06/2010,17:00:00,18485,18505,18455,18475,297
08/06/2010,17:05:00,18480,18490,18405,18460,301
08/06/2010,17:10:00,18465,18470,18395,18420,487
08/06/2010,17:15:00,18420,18505,18415,18500,305
08/06/2010,17:20:00,18505,18605,18500,18600,546
08/06/2010,17:25:00,18600,18620,18540,18555,567
08/06/2010,17:30:00,18555,18650,18550,18635,372
08/06/2010,17:35:00,18640,18670,18630,18660,285
09/06/2010,09:00:00,18760,18785,18690,18700,483
09/06/2010,09:05:00,18700,18775,18650,18765,604
09/06/2010,09:10:00,18765,18785,18740,18755,394
09/06/2010,09:15:00,18760,18790,18760,18790,193
09/06/2010,09:20:00,18790,18840,18790,18835,219
09/06/2010,09:25:00,18830,18835,18805,18815,262
09/06/2010,09:30:00,18815,18870,18815,18845,306
09/06/2010,09:35:00,18845,18845,18785,18785,189
09/06/2010,09:40:00,18785,18795,18770,18775,196
09/06/2010,09:45:00,18775,18815,18760,18800,169
09/06/2010,09:50:00,18800,18810,18765,18780,195
09/06/2010,09:55:00,18780,18800,18730,18745,224
09/06/2010,10:00:00,18745,18750,18690,18705,407
09/06/2010,10:05:00,18710,18745,18680,18740,237
09/06/2010,10:10:00,18740,18765,18735,18755,205
09/06/2010,10:15:00,18750,18750,18710,18725,132
09/06/2010,10:20:00,18725,18750,18715,18725,148
09/06/2010,10:25:00,18725,18725,18690,18710,208
09/06/2010,10:30:00,18710,18735,18635,18655,331
09/06/2010,10:35:00,18660,18690,18645,18690,199
09/06/2010,10:40:00,18685,18715,18675,18710,119
09/06/2010,10:45:00,18705,18720,18695,18695,93
09/06/2010,10:50:00,18695,18705,18675,18690,123
09/06/2010,10:55:00,18685,18685,18665,18670,64
09/06/2010,11:00:00,18665,18690,18635,18680,366
09/06/2010,11:05:00,18680,18695,18645,18645,222
09/06/2010,11:10:00,18640,18640,18615,18630,239
09/06/2010,11:15:00,18635,18680,18630,18675,180
09/06/2010,11:20:00,18680,18705,18670,18675,2136
09/06/2010,11:25:00,18675,18675,18565,18575,431
09/06/2010,11:30:00,18575,18585,18530,18565,424
09/06/2010,11:35:00,18565,18605,18540,18600,125
09/06/2010,11:40:00,18605,18605,18535,18570,224
09/06/2010,11:45:00,18570,18600,18565,18590,132
09/06/2010,11:50:00,18585,18600,18565,18570,107
09/06/2010,11:55:00,18570,18620,18565,18620,144
09/06/2010,12:00:00,18610,18635,18585,18620,189
09/06/2010,12:05:00,18620,18630,18610,18610,94
09/06/2010,12:10:00,18615,18615,18580,18600,96
09/06/2010,12:15:00,18600,18670,18600,18665,130
09/06/2010,12:20:00,18660,18705,18655,18685,183
09/06/2010,12:25:00,18680,18720,18670,18695,135
09/06/2010,12:30:00,18695,18730,18690,18725,105
09/06/2010,12:35:00,18720,18730,18700,18705,203
09/06/2010,12:40:00,18705,18720,18700,18715,80
09/06/2010,12:45:00,18710,18740,18705,18735,99
09/06/2010,12:50:00,18740,18765,18725,18750,186
09/06/2010,12:55:00,18750,18755,18710,18710,96
09/06/2010,13:00:00,18715,18775,18705,18775,171
09/06/2010,13:05:00,18770,18790,18760,18770,118
09/06/2010,13:10:00,18770,18770,18700,18710,92
09/06/2010,13:15:00,18705,18705,18685,18705,123
09/06/2010,13:20:00,18705,18720,18695,18700,68
09/06/2010,13:25:00,18700,18705,18675,18695,146
09/06/2010,13:30:00,18695,18725,18695,18710,84
09/06/2010,13:35:00,18705,18730,18700,18725,153
09/06/2010,13:40:00,18730,18775,18715,18755,159
09/06/2010,13:45:00,18760,18770,18755,18760,66
09/06/2010,13:50:00,18765,18765,18740,18755,52
09/06/2010,13:55:00,18760,18800,18760,18800,142
09/06/2010,14:00:00,18800,18830,18785,18825,180
09/06/2010,14:05:00,18825,18830,18810,18815,81
09/06/2010,14:10:00,18815,18830,18805,18815,87
09/06/2010,14:15:00,18815,18830,18810,18810,103
09/06/2010,14:20:00,18810,18820,18765,18765,168
09/06/2010,14:25:00,18760,18775,18750,18755,122
09/06/2010,14:30:00,18755,18800,18755,18795,106
09/06/2010,14:35:00,18795,18845,18795,18845,262
09/06/2010,14:40:00,18845,18845,18790,18795,147
09/06/2010,14:45:00,18800,18805,18790,18790,80
09/06/2010,14:50:00,18790,18800,18780,18785,91
09/06/2010,14:55:00,18785,18790,18765,18770,107
09/06/2010,15:00:00,18765,18790,18765,18790,58
09/06/2010,15:05:00,18795,18810,18795,18800,77
09/06/2010,15:10:00,18805,18825,18800,18805,97
09/06/2010,15:15:00,18805,18820,18790,18795,621
09/06/2010,15:20:00,18800,18805,18775,18775,121
09/06/2010,15:25:00,18780,18805,18780,18785,128
09/06/2010,15:30:00,18785,18815,18775,18810,361
09/06/2010,15:35:00,18805,18820,18775,18775,297
09/06/2010,15:40:00,18775,18795,18760,18760,263
09/06/2010,15:45:00,18760,18770,18720,18740,305
09/06/2010,15:50:00,18740,18770,18730,18735,244
09/06/2010,15:55:00,18730,18785,18730,18760,307
09/06/2010,16:00:00,18765,18780,18710,18730,456
09/06/2010,16:05:00,18725,18750,18650,18660,489
09/06/2010,16:10:00,18660,18705,18650,18695,255
09/06/2010,16:15:00,18695,18750,18695,18730,250
09/06/2010,16:20:00,18735,18770,18730,18755,192
09/06/2010,16:25:00,18760,18770,18740,18745,184
09/06/2010,16:30:00,18745,18795,18740,18755,376
09/06/2010,16:35:00,18750,18755,18680,18685,2187
09/06/2010,16:40:00,18685,18730,18650,18730,208
09/06/2010,16:45:00,18725,18780,18715,18755,271
09/06/2010,16:50:00,18755,18815,18750,18795,262
09/06/2010,16:55:00,18795,18820,18775,18815,236
09/06/2010,17:00:00,18815,18845,18795,18840,379
09/06/2010,17:05:00,18840,18860,18835,18835,263
09/06/2010,17:10:00,18840,18850,18815,18830,185
09/06/2010,17:15:00,18830,18840,18820,18830,720
09/06/2010,17:20:00,18825,18865,18815,18860,415
09/06/2010,17:25:00,18860,18945,18860,18915,695
09/06/2010,17:30:00,18915,18925,18870,18905,496
09/06/2010,17:35:00,18900,18925,18885,18905,178
10/06/2010,09:00:00,18815,18815,18770,18770,422
10/06/2010,09:05:00,18770,18790,18750,18770,316
10/06/2010,09:10:00,18770,18800,18730,18750,262
10/06/2010,09:15:00,18755,18765,18715,18720,243
10/06/2010,09:20:00,18720,18720,18655,18670,490
10/06/2010,09:25:00,18670,18725,18660,18720,218
10/06/2010,09:30:00,18720,18775,18715,18765,243
10/06/2010,09:35:00,18760,18760,18730,18750,146
10/06/2010,09:40:00,18760,18790,18735,18755,280
10/06/2010,09:45:00,18760,18835,18760,18805,480
10/06/2010,09:50:00,18815,18830,18775,18785,136
10/06/2010,09:55:00,18785,18815,18750,18780,191
10/06/2010,10:00:00,18775,18800,18760,18795,124
10/06/2010,10:05:00,18800,18805,18755,18765,145
10/06/2010,10:10:00,18770,18845,18765,18830,215
10/06/2010,10:15:00,18830,18840,18785,18790,184
10/06/2010,10:20:00,18790,18895,18790,18895,276
10/06/2010,10:25:00,18890,18925,18885,18910,438
10/06/2010,10:30:00,18910,18985,18905,18970,452
10/06/2010,10:35:00,18960,19090,18960,19055,822
10/06/2010,10:40:00,19060,19150,19050,19110,716
10/06/2010,10:45:00,19110,19170,19100,19135,463
10/06/2010,10:50:00,19135,19145,19105,19115,231
10/06/2010,10:55:00,19120,19125,19095,19100,255
10/06/2010,11:00:00,19105,19110,19085,19100,260
10/06/2010,11:05:00,19095,19130,19090,19130,252
10/06/2010,11:10:00,19135,19180,19120,19140,3278
10/06/2010,11:15:00,19140,19200,19140,19175,220
10/06/2010,11:20:00,19175,19180,19135,19165,198
10/06/2010,11:25:00,19165,19170,19130,19135,148
10/06/2010,11:30:00,19140,19140,19095,19100,117
10/06/2010,11:35:00,19105,19105,19090,19100,303
10/06/2010,11:40:00,19100,19130,19100,19130,81
10/06/2010,11:45:00,19130,19130,19100,19105,42
10/06/2010,11:50:00,19105,19125,19095,19100,64
10/06/2010,11:55:00,19100,19110,19070,19075,96
10/06/2010,12:00:00,19080,19105,19075,19085,114
10/06/2010,12:05:00,19085,19085,19055,19070,134
10/06/2010,12:10:00,19070,19075,19060,19070,88
10/06/2010,12:15:00,19075,19100,19075,19100,81
10/06/2010,12:20:00,19100,19110,19090,19100,82
10/06/2010,12:25:00,19105,19120,19105,19120,48
10/06/2010,12:30:00,19110,19110,19105,19105,65
10/06/2010,12:35:00,19100,19120,19100,19105,270
10/06/2010,12:40:00,19110,19110,19095,19100,59
10/06/2010,12:45:00,19100,19105,19095,19100,38
10/06/2010,12:50:00,19100,19100,19085,19090,45
10/06/2010,12:55:00,19090,19105,19080,19090,47
10/06/2010,13:00:00,19095,19105,19095,19100,49
10/06/2010,13:05:00,19100,19110,19095,19105,66
10/06/2010,13:10:00,19105,19110,19105,19105,8
10/06/2010,13:15:00,19110,19110,19095,19095,49
10/06/2010,13:20:00,19105,19105,19070,19080,55
10/06/2010,13:25:00,19075,19095,19070,19085,62
10/06/2010,13:30:00,19080,19080,19060,19065,98
10/06/2010,13:35:00,19060,19085,19055,19085,88
10/06/2010,13:40:00,19080,19100,19070,19080,44
10/06/2010,13:45:00,19080,19080,19005,19055,216
10/06/2010,13:50:00,19060,19060,19020,19035,77
10/06/2010,13:55:00,19035,19035,19005,19015,93
10/06/2010,14:00:00,19020,19030,18980,18985,259
10/06/2010,14:05:00,18990,19005,18975,18975,283
10/06/2010,14:10:00,18970,19000,18955,19000,171
10/06/2010,14:15:00,18995,19005,18985,18995,53
10/06/2010,14:20:00,18990,19010,18980,19005,224
10/06/2010,14:25:00,19005,19040,19005,19030,122
10/06/2010,14:30:00,19025,19095,19010,19065,296
10/06/2010,14:35:00,19060,19065,18970,18990,236
10/06/2010,14:40:00,18990,18995,18960,18975,166
10/06/2010,14:45:00,18980,18990,18935,18965,322
10/06/2010,14:50:00,18970,18990,18955,18985,181
10/06/2010,14:55:00,18985,19020,18980,19010,178
10/06/2010,15:00:00,19015,19035,18995,19005,152
10/06/2010,15:05:00,19010,19065,19010,19055,225
10/06/2010,15:10:00,19055,19060,19030,19040,91
10/06/2010,15:15:00,19040,19165,19040,19125,539
10/06/2010,15:20:00,19125,19145,19110,19140,147
10/06/2010,15:25:00,19135,19155,19125,19140,94
10/06/2010,15:30:00,19140,19160,19125,19160,268
10/06/2010,15:35:00,19160,19160,19100,19135,437
10/06/2010,15:40:00,19135,19160,19115,19155,300
10/06/2010,15:45:00,19160,19205,19155,19195,517
10/06/2010,15:50:00,19200,19325,19195,19310,907
10/06/2010,15:55:00,19315,19355,19310,19340,563
10/06/2010,16:00:00,19345,19430,19345,19385,977
10/06/2010,16:05:00,19385,19400,19340,19355,466
10/06/2010,16:10:00,19355,19370,19340,19360,306
10/06/2010,16:15:00,19360,19375,19345,19370,287
10/06/2010,16:20:00,19365,19385,19340,19365,354
10/06/2010,16:25:00,19355,19355,19330,19335,358
10/06/2010,16:30:00,19335,19390,19335,19390,208
10/06/2010,16:35:00,19385,19405,19365,19375,188
10/06/2010,16:40:00,19375,19400,19365,19395,254
10/06/2010,16:45:00,19395,19410,19385,19400,265
10/06/2010,16:50:00,19405,19405,19380,19395,183
10/06/2010,16:55:00,19390,19400,19360,19370,227
10/06/2010,17:00:00,19370,19420,19365,19410,2343
10/06/2010,17:05:00,19410,19425,19405,19415,175
10/06/2010,17:10:00,19415,19440,19410,19420,271
10/06/2010,17:15:00,19415,19425,19395,19400,184
10/06/2010,17:20:00,19400,19420,19390,19420,230
10/06/2010,17:25:00,19415,19430,19375,19375,553
10/06/2010,17:30:00,19370,19400,19365,19400,421
10/06/2010,17:35:00,19400,19405,19370,19375,217
10/06/2010,17:40:00,19370,19370,19370,19370,2
11/06/2010,09:00:00,19500,19525,19445,19480,405
11/06/2010,09:05:00,19485,19485,19450,19455,207
11/06/2010,09:10:00,19455,19465,19420,19465,224
11/06/2010,09:15:00,19465,19470,19450,19470,180
11/06/2010,09:20:00,19470,19495,19450,19465,298
11/06/2010,09:25:00,19465,19465,19375,19390,294
11/06/2010,09:30:00,19390,19410,19385,19395,243
11/06/2010,09:35:00,19400,19420,19370,19385,278
11/06/2010,09:40:00,19385,19410,19345,19410,152
11/06/2010,09:45:00,19415,19415,19370,19375,257
11/06/2010,09:50:00,19380,19380,19335,19355,165
11/06/2010,09:55:00,19345,19360,19330,19340,150
11/06/2010,10:00:00,19345,19390,19340,19385,233
11/06/2010,10:05:00,19390,19445,19380,19435,228
11/06/2010,10:10:00,19430,19430,19390,19410,214
11/06/2010,10:15:00,19410,19470,19405,19460,200
11/06/2010,10:20:00,19455,19490,19455,19480,171
11/06/2010,10:25:00,19475,19475,19430,19450,145
11/06/2010,10:30:00,19455,19470,19420,19465,193
11/06/2010,10:35:00,19470,19475,19430,19445,147
11/06/2010,10:40:00,19450,19450,19425,19440,145
11/06/2010,10:45:00,19445,19475,19445,19475,71
11/06/2010,10:50:00,19475,19545,19460,19540,389
11/06/2010,10:55:00,19540,19575,19520,19530,474
11/06/2010,11:00:00,19530,19555,19525,19545,189
11/06/2010,11:05:00,19550,19585,19525,19585,255
11/06/2010,11:10:00,19580,19610,19560,19560,4400
11/06/2010,11:15:00,19560,19590,19560,19590,138
11/06/2010,11:20:00,19585,19630,19585,19620,227
11/06/2010,11:25:00,19620,19620,19600,19600,98
11/06/2010,11:30:00,19595,19605,19575,19575,137
11/06/2010,11:35:00,19575,19585,19560,19570,175
11/06/2010,11:40:00,19570,19600,19565,19600,130
11/06/2010,11:45:00,19595,19595,19560,19560,299
11/06/2010,11:50:00,19560,19590,19555,19585,72
11/06/2010,11:55:00,19585,19590,19565,19570,89
11/06/2010,12:00:00,19570,19585,19560,19565,40
11/06/2010,12:05:00,19565,19565,19540,19565,84
11/06/2010,12:10:00,19565,19590,19565,19585,68
11/06/2010,12:15:00,19590,19590,19565,19570,95
11/06/2010,12:20:00,19570,19600,19565,19595,77
11/06/2010,12:25:00,19595,19620,19590,19595,92
11/06/2010,12:30:00,19595,19650,19595,19620,232
11/06/2010,12:35:00,19620,19620,19590,19600,102
11/06/2010,12:40:00,19600,19615,19585,19585,48
11/06/2010,12:45:00,19590,19610,19590,19610,104
11/06/2010,12:50:00,19610,19610,19590,19595,75
11/06/2010,12:55:00,19590,19600,19550,19570,155
11/06/2010,13:00:00,19560,19600,19560,19590,104
11/06/2010,13:05:00,19590,19600,19590,19590,27
11/06/2010,13:10:00,19595,19600,19580,19585,52
11/06/2010,13:15:00,19580,19585,19565,19570,33
11/06/2010,13:20:00,19570,19580,19565,19570,54
11/06/2010,13:25:00,19575,19580,19570,19580,54
11/06/2010,13:30:00,19580,19590,19570,19575,83
11/06/2010,13:35:00,19575,19585,19570,19580,31
11/06/2010,13:40:00,19585,19615,19585,19615,118
11/06/2010,13:45:00,19610,19625,19595,19620,103
11/06/2010,13:50:00,19625,19625,19600,19600,53
11/06/2010,13:55:00,19605,19625,19605,19615,101
11/06/2010,14:00:00,19615,19640,19605,19605,207
11/06/2010,14:05:00,19615,19615,19610,19615,50
11/06/2010,14:10:00,19610,19630,19610,19615,45
11/06/2010,14:15:00,19610,19625,19610,19620,69
11/06/2010,14:20:00,19625,19625,19605,19615,46
11/06/2010,14:25:00,19610,19615,19580,19590,169
11/06/2010,14:30:00,19590,19590,19415,19450,825
11/06/2010,14:35:00,19450,19460,19410,19445,222
11/06/2010,14:40:00,19445,19485,19445,19475,147
11/06/2010,14:45:00,19480,19485,19440,19475,317
11/06/2010,14:50:00,19480,19480,19390,19390,258
11/06/2010,14:55:00,19390,19420,19355,19365,456
11/06/2010,15:00:00,19365,19415,19355,19385,337
11/06/2010,15:05:00,19385,19390,19340,19380,275
11/06/2010,15:10:00,19380,19395,19345,19350,266
11/06/2010,15:15:00,19350,19375,19335,19370,175
11/06/2010,15:20:00,19370,19390,19365,19380,113
11/06/2010,15:25:00,19385,19405,19380,19400,59
11/06/2010,15:30:00,19405,19445,19395,19430,255
11/06/2010,15:35:00,19435,19475,19425,19465,342
11/06/2010,15:40:00,19470,19515,19455,19500,265
11/06/2010,15:45:00,19500,19530,19480,19490,271
11/06/2010,15:50:00,19500,19520,19485,19500,262
11/06/2010,15:55:00,19505,19605,19505,19600,472
11/06/2010,16:00:00,19590,19625,19570,19605,350
11/06/2010,16:05:00,19605,19725,19590,19705,725
11/06/2010,16:10:00,19710,19730,19670,19680,490
11/06/2010,16:15:00,19680,19690,19665,19685,309
11/06/2010,16:20:00,19690,19750,19670,19725,383
11/06/2010,16:25:00,19720,19720,19695,19705,283
11/06/2010,16:30:00,19700,19740,19680,19695,324
11/06/2010,16:35:00,19690,19700,19670,19680,168
11/06/2010,16:40:00,19685,19710,19675,19690,194
11/06/2010,16:45:00,19690,19705,19685,19700,121
11/06/2010,16:50:00,19700,19705,19620,19635,287
11/06/2010,16:55:00,19640,19655,19615,19645,252
11/06/2010,17:00:00,19645,19655,19630,19645,250
11/06/2010,17:05:00,19645,19650,19585,19600,362
11/06/2010,17:10:00,19595,19615,19560,19590,272
11/06/2010,17:15:00,19585,19605,19555,19590,229
11/06/2010,17:20:00,19590,19620,19585,19615,156
11/06/2010,17:25:00,19620,19675,19615,19655,483
11/06/2010,17:30:00,19650,19680,19640,19665,654
11/06/2010,17:35:00,19660,19660,19600,19625,293