DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/06/2010,12:35:00,19320,19325,19310,19320,23
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
14/06/2010,09:00:00,19780,19965,19780,19935,703
14/06/2010,09:05:00,19930,19945,19900,19900,366
14/06/2010,09:10:00,19905,19920,19890,19915,284
14/06/2010,09:15:00,19910,19935,19895,19930,347
14/06/2010,09:20:00,19930,19935,19885,19915,233
14/06/2010,09:25:00,19910,19940,19905,19940,279
14/06/2010,09:30:00,19940,19950,19910,19925,212
14/06/2010,09:35:00,19935,19945,19920,19940,109
14/06/2010,09:40:00,19945,19960,19930,19935,227
14/06/2010,09:45:00,19930,19935,19885,19885,286
14/06/2010,09:50:00,19885,19935,19885,19910,189
14/06/2010,09:55:00,19910,19925,19900,19925,90
14/06/2010,10:00:00,19920,19920,19885,19900,167
14/06/2010,10:05:00,19905,19930,19895,19915,107
14/06/2010,10:10:00,19915,19940,19910,19940,195
14/06/2010,10:15:00,19935,19975,19935,19965,192
14/06/2010,10:20:00,19965,19980,19955,19970,147
14/06/2010,10:25:00,19975,19980,19955,19980,75
14/06/2010,10:30:00,19975,20040,19965,20025,461
14/06/2010,10:35:00,20020,20035,20000,20020,250
14/06/2010,10:40:00,20020,20020,20000,20020,123
14/06/2010,10:45:00,20020,20045,20015,20025,149
14/06/2010,10:50:00,20030,20045,20025,20035,217
14/06/2010,10:55:00,20040,20065,20015,20015,262
14/06/2010,11:00:00,20015,20030,20005,20015,312
14/06/2010,11:05:00,20015,20020,19980,19985,280
14/06/2010,11:10:00,19980,20030,19975,20025,183
14/06/2010,11:15:00,20025,20035,20020,20030,167
14/06/2010,11:20:00,20025,20040,20015,20020,214
14/06/2010,11:25:00,20015,20050,20015,20040,289
14/06/2010,11:30:00,20035,20035,20015,20020,193
14/06/2010,11:35:00,20020,20045,20020,20045,188
14/06/2010,11:40:00,20045,20045,20010,20015,82
14/06/2010,11:45:00,20005,20040,20005,20035,109
14/06/2010,11:50:00,20035,20060,20035,20055,191
14/06/2010,11:55:00,20060,20060,20035,20040,84
14/06/2010,12:00:00,20040,20050,20035,20045,65
14/06/2010,12:05:00,20045,20050,20020,20035,145
14/06/2010,12:10:00,20035,20045,20030,20035,254
14/06/2010,12:15:00,20030,20055,20030,20040,275
14/06/2010,12:20:00,20040,20060,20040,20045,351
14/06/2010,12:25:00,20045,20055,20040,20055,46
14/06/2010,12:30:00,20055,20060,20045,20050,36
14/06/2010,12:35:00,20045,20045,20025,20035,86
14/06/2010,12:40:00,20025,20040,20025,20030,40
14/06/2010,12:45:00,20025,20030,20015,20030,66
14/06/2010,12:50:00,20030,20030,20015,20015,159
14/06/2010,12:55:00,20015,20020,20005,20010,38
14/06/2010,13:00:00,20010,20010,19995,20005,138
14/06/2010,13:05:00,20000,20005,19995,20000,124
14/06/2010,13:10:00,19995,20005,19985,19995,203
14/06/2010,13:15:00,19985,20010,19985,20000,54
14/06/2010,13:20:00,20005,20010,19995,19995,55
14/06/2010,13:25:00,19995,20000,19985,20000,47
14/06/2010,13:30:00,20000,20010,19995,20000,55
14/06/2010,13:35:00,20005,20005,19995,19995,28
14/06/2010,13:40:00,19995,20010,19995,20010,28
14/06/2010,13:45:00,20005,20025,20005,20020,50
14/06/2010,13:50:00,20025,20030,20015,20030,52
14/06/2010,13:55:00,20025,20045,20025,20035,39
14/06/2010,14:00:00,20040,20055,20035,20055,92
14/06/2010,14:05:00,20055,20090,20055,20075,217
14/06/2010,14:10:00,20075,20085,20060,20065,99
14/06/2010,14:15:00,20065,20070,20060,20060,47
14/06/2010,14:20:00,20065,20080,20060,20075,122
14/06/2010,14:25:00,20075,20075,20035,20035,233
14/06/2010,14:30:00,20035,20050,20030,20040,253
14/06/2010,14:35:00,20045,20050,20035,20040,192
14/06/2010,14:40:00,20040,20105,20040,20090,214
14/06/2010,14:45:00,20095,20095,20070,20080,89
14/06/2010,14:50:00,20085,20090,20055,20055,140
14/06/2010,14:55:00,20055,20065,20045,20055,139
14/06/2010,15:00:00,20055,20070,20045,20060,639
14/06/2010,15:05:00,20065,20065,20030,20035,3717
14/06/2010,15:10:00,20030,20050,20030,20040,95
14/06/2010,15:15:00,20045,20055,20040,20050,90
14/06/2010,15:20:00,20055,20065,20050,20055,58
14/06/2010,15:25:00,20060,20075,20055,20060,50
14/06/2010,15:30:00,20070,20075,20045,20050,149
14/06/2010,15:35:00,20045,20055,19985,20000,539
14/06/2010,15:40:00,20000,20020,19985,20005,494
14/06/2010,15:45:00,19995,20045,19990,20040,277
14/06/2010,15:50:00,20035,20055,20010,20010,157
14/06/2010,15:55:00,20010,20050,20005,20035,245
14/06/2010,16:00:00,20030,20070,20025,20060,215
14/06/2010,16:05:00,20060,20080,20030,20035,293
14/06/2010,16:10:00,20035,20075,20030,20055,166
14/06/2010,16:15:00,20060,20155,20050,20130,665
14/06/2010,16:20:00,20130,20140,20115,20130,228
14/06/2010,16:25:00,20130,20135,20110,20135,174
14/06/2010,16:30:00,20135,20135,20115,20120,972
14/06/2010,16:35:00,20120,20130,20105,20125,148
14/06/2010,16:40:00,20125,20145,20105,20110,160
14/06/2010,16:45:00,20105,20120,20085,20105,334
14/06/2010,16:50:00,20105,20120,20095,20100,481
14/06/2010,16:55:00,20100,20160,20100,20155,249
14/06/2010,17:00:00,20155,20160,20125,20155,209
14/06/2010,17:05:00,20155,20195,20155,20190,216
14/06/2010,17:10:00,20195,20195,20160,20170,268
14/06/2010,17:15:00,20170,20180,20145,20175,303
14/06/2010,17:20:00,20175,20220,20170,20185,385
14/06/2010,17:25:00,20185,20200,20170,20170,416
14/06/2010,17:30:00,20170,20180,20135,20155,545
14/06/2010,17:35:00,20160,20160,20110,20120,368
15/06/2010,09:00:00,19975,20050,19935,20045,1405
15/06/2010,09:05:00,20045,20050,20000,20010,452
15/06/2010,09:10:00,20010,20060,19985,20040,624
15/06/2010,09:15:00,20045,20050,19995,20005,237
15/06/2010,09:20:00,20005,20025,19975,20005,243
15/06/2010,09:25:00,20010,20025,20000,20025,150
15/06/2010,09:30:00,20025,20025,19985,19985,209
15/06/2010,09:35:00,19990,19995,19960,19960,158
15/06/2010,09:40:00,19965,19965,19905,19915,471
15/06/2010,09:45:00,19920,19985,19915,19970,401
15/06/2010,09:50:00,19970,20005,19970,19985,762
15/06/2010,09:55:00,19990,20035,19990,20025,398
15/06/2010,10:00:00,20025,20040,20010,20020,167
15/06/2010,10:05:00,20025,20095,20025,20080,279
15/06/2010,10:10:00,20075,20090,20065,20080,178
15/06/2010,10:15:00,20090,20135,20080,20135,257
15/06/2010,10:20:00,20135,20145,20120,20120,276
15/06/2010,10:25:00,20120,20130,20085,20085,234
15/06/2010,10:30:00,20085,20120,20085,20115,116
15/06/2010,10:35:00,20120,20170,20115,20160,227
15/06/2010,10:40:00,20170,20275,20160,20265,652
15/06/2010,10:45:00,20260,20270,20240,20255,250
15/06/2010,10:50:00,20250,20285,20230,20285,337
15/06/2010,10:55:00,20280,20315,20260,20305,274
15/06/2010,11:00:00,20305,20305,20200,20265,498
15/06/2010,11:05:00,20265,20275,20235,20235,222
15/06/2010,11:10:00,20235,20255,20220,20230,164
15/06/2010,11:15:00,20230,20350,20230,20320,527
15/06/2010,11:20:00,20320,20340,20300,20305,190
15/06/2010,11:25:00,20300,20300,20280,20285,95
15/06/2010,11:30:00,20285,20315,20275,20310,163
15/06/2010,11:35:00,20315,20320,20290,20295,145
15/06/2010,11:40:00,20295,20375,20290,20355,327
15/06/2010,11:45:00,20350,20385,20350,20375,189
15/06/2010,11:50:00,20375,20435,20365,20430,350
15/06/2010,11:55:00,20425,20500,20425,20490,809
15/06/2010,12:00:00,20495,20500,20470,20480,1123
15/06/2010,12:05:00,20485,20485,20445,20455,173
15/06/2010,12:10:00,20450,20455,20430,20440,114
15/06/2010,12:15:00,20445,20470,20430,20435,158
15/06/2010,12:20:00,20435,20440,20410,20415,306
15/06/2010,12:25:00,20410,20430,20400,20425,388
15/06/2010,12:30:00,20425,20430,20405,20410,163
15/06/2010,12:35:00,20410,20420,20395,20400,143
15/06/2010,12:40:00,20400,20400,20370,20385,633
15/06/2010,12:45:00,20385,20405,20375,20405,440
15/06/2010,12:50:00,20405,20415,20390,20395,83
15/06/2010,12:55:00,20395,20395,20380,20380,68
15/06/2010,13:00:00,20380,20410,20375,20395,116
15/06/2010,13:05:00,20395,20395,20375,20390,101
15/06/2010,13:10:00,20395,20395,20370,20370,519
15/06/2010,13:15:00,20370,20380,20365,20370,77
15/06/2010,13:20:00,20370,20375,20365,20370,77
15/06/2010,13:25:00,20370,20385,20370,20385,62
15/06/2010,13:30:00,20385,20390,20375,20375,44
15/06/2010,13:35:00,20385,20400,20375,20395,117
15/06/2010,13:40:00,20395,20415,20390,20405,166
15/06/2010,13:45:00,20410,20430,20410,20430,156
15/06/2010,13:50:00,20430,20440,20420,20435,120
15/06/2010,13:55:00,20435,20450,20430,20440,123
15/06/2010,14:00:00,20435,20435,20395,20405,164
15/06/2010,14:05:00,20400,20400,20375,20375,368
15/06/2010,14:10:00,20375,20390,20355,20385,244
15/06/2010,14:15:00,20380,20405,20370,20400,125
15/06/2010,14:20:00,20395,20415,20390,20410,136
15/06/2010,14:25:00,20410,20415,20405,20410,35
15/06/2010,14:30:00,20405,20450,20400,20440,200
15/06/2010,14:35:00,20445,20465,20445,20445,142
15/06/2010,14:40:00,20450,20460,20445,20450,119
15/06/2010,14:45:00,20450,20450,20430,20440,574
15/06/2010,14:50:00,20445,20460,20440,20455,90
15/06/2010,14:55:00,20445,20445,20425,20435,330
15/06/2010,15:00:00,20435,20475,20435,20450,144
15/06/2010,15:05:00,20455,20465,20435,20440,487
15/06/2010,15:10:00,20445,20450,20425,20450,3080
15/06/2010,15:15:00,20440,20460,20425,20455,92
15/06/2010,15:20:00,20455,20455,20435,20445,321
15/06/2010,15:25:00,20445,20460,20445,20460,127
15/06/2010,15:30:00,20460,20475,20425,20430,288
15/06/2010,15:35:00,20425,20470,20405,20450,304
15/06/2010,15:40:00,20450,20470,20445,20450,303
15/06/2010,15:45:00,20460,20470,20425,20425,790
15/06/2010,15:50:00,20425,20465,20425,20450,243
15/06/2010,15:55:00,20450,20495,20450,20465,379
15/06/2010,16:00:00,20465,20465,20400,20430,293
15/06/2010,16:05:00,20430,20455,20420,20435,220
15/06/2010,16:10:00,20440,20440,20410,20420,326
15/06/2010,16:15:00,20420,20450,20420,20450,642
15/06/2010,16:20:00,20445,20465,20445,20465,134
15/06/2010,16:25:00,20465,20520,20460,20500,390
15/06/2010,16:30:00,20500,20550,20500,20520,408
15/06/2010,16:35:00,20520,20545,20520,20520,899
15/06/2010,16:40:00,20515,20555,20505,20545,252
15/06/2010,16:45:00,20545,20595,20545,20565,460
15/06/2010,16:50:00,20570,20600,20555,20590,304
15/06/2010,16:55:00,20590,20625,20585,20620,406
15/06/2010,17:00:00,20625,20640,20605,20610,271
15/06/2010,17:05:00,20610,20615,20580,20585,231
15/06/2010,17:10:00,20590,20590,20560,20565,153
15/06/2010,17:15:00,20565,20575,20555,20565,187
15/06/2010,17:20:00,20570,20580,20555,20575,232
15/06/2010,17:25:00,20570,20590,20560,20575,1100
15/06/2010,17:30:00,20575,20585,20555,20565,379
15/06/2010,17:35:00,20565,20575,20545,20545,237
16/06/2010,09:00:00,20700,20735,20680,20710,1015
16/06/2010,09:05:00,20710,20755,20705,20720,695
16/06/2010,09:10:00,20720,20725,20645,20660,383
16/06/2010,09:15:00,20660,20675,20645,20650,423
16/06/2010,09:20:00,20650,20655,20620,20655,292
16/06/2010,09:25:00,20660,20695,20655,20675,271
16/06/2010,09:30:00,20675,20675,20635,20640,346
16/06/2010,09:35:00,20640,20685,20640,20670,205
16/06/2010,09:40:00,20680,20680,20630,20630,1054
16/06/2010,09:45:00,20625,20625,20555,20585,361
16/06/2010,09:50:00,20585,20585,20525,20540,277
16/06/2010,09:55:00,20540,20560,20500,20520,405
16/06/2010,10:00:00,20510,20510,20450,20465,404
16/06/2010,10:05:00,20465,20515,20465,20500,264
16/06/2010,10:10:00,20495,20510,20480,20500,1249
16/06/2010,10:15:00,20505,20510,20465,20475,497
16/06/2010,10:20:00,20475,20480,20445,20470,289
16/06/2010,10:25:00,20460,20470,20445,20455,75
16/06/2010,10:30:00,20460,20465,20425,20460,390
16/06/2010,10:35:00,20455,20490,20450,20470,158
16/06/2010,10:40:00,20465,20475,20415,20435,701
16/06/2010,10:45:00,20440,20475,20440,20470,100
16/06/2010,10:50:00,20460,20475,20455,20475,97
16/06/2010,10:55:00,20480,20520,20480,20515,149
16/06/2010,11:00:00,20510,20515,20475,20495,168
16/06/2010,11:05:00,20500,20500,20475,20475,88
16/06/2010,11:10:00,20475,20475,20425,20425,123
16/06/2010,11:15:00,20425,20445,20415,20435,366
16/06/2010,11:20:00,20430,20470,20430,20460,87
16/06/2010,11:25:00,20460,20475,20455,20475,231
16/06/2010,11:30:00,20470,20505,20465,20485,198
16/06/2010,11:35:00,20490,20490,20475,20485,177
16/06/2010,11:40:00,20485,20525,20485,20525,115
16/06/2010,11:45:00,20525,20535,20505,20520,502
16/06/2010,11:50:00,20525,20585,20520,20575,396
16/06/2010,11:55:00,20570,20595,20565,20595,179
16/06/2010,12:00:00,20595,20610,20585,20590,296
16/06/2010,12:05:00,20590,20595,20575,20585,71
16/06/2010,12:10:00,20585,20595,20580,20590,338
16/06/2010,12:15:00,20585,20585,20560,20560,75
16/06/2010,12:20:00,20565,20595,20560,20595,124
16/06/2010,12:25:00,20590,20595,20575,20585,147
16/06/2010,12:30:00,20580,20580,20530,20540,282
16/06/2010,12:35:00,20540,20555,20520,20530,83
16/06/2010,12:40:00,20530,20535,20490,20510,175
16/06/2010,12:45:00,20510,20520,20505,20510,67
16/06/2010,12:50:00,20505,20505,20465,20490,102
16/06/2010,12:55:00,20490,20490,20460,20465,161
16/06/2010,13:00:00,20465,20485,20430,20430,116
16/06/2010,13:05:00,20430,20450,20430,20450,123
16/06/2010,13:10:00,20450,20470,20450,20465,61
16/06/2010,13:15:00,20470,20495,20465,20490,55
16/06/2010,13:20:00,20490,20515,20490,20500,57
16/06/2010,13:25:00,20510,20510,20455,20460,1994
16/06/2010,13:30:00,20455,20460,20445,20455,307
16/06/2010,13:35:00,20450,20465,20435,20445,158
16/06/2010,13:40:00,20445,20445,20420,20430,71
16/06/2010,13:45:00,20425,20445,20365,20365,491
16/06/2010,13:50:00,20360,20460,20360,20450,252
16/06/2010,13:55:00,20450,20465,20435,20440,75
16/06/2010,14:00:00,20440,20440,20350,20370,324
16/06/2010,14:05:00,20375,20430,20360,20400,227
16/06/2010,14:10:00,20400,20415,20370,20415,96
16/06/2010,14:15:00,20415,20425,20390,20410,59
16/06/2010,14:20:00,20405,20415,20385,20385,93
16/06/2010,14:25:00,20385,20390,20335,20360,401
16/06/2010,14:30:00,20350,20355,20270,20325,676
16/06/2010,14:35:00,20325,20390,20315,20355,248
16/06/2010,14:40:00,20355,20375,20345,20360,521
16/06/2010,14:45:00,20365,20380,20345,20370,94
16/06/2010,14:50:00,20370,20410,20350,20410,241
16/06/2010,14:55:00,20405,20410,20365,20375,231
16/06/2010,15:00:00,20370,20380,20350,20365,130
16/06/2010,15:05:00,20360,20375,20350,20375,61
16/06/2010,15:10:00,20380,20385,20365,20370,565
16/06/2010,15:15:00,20380,20405,20370,20395,177
16/06/2010,15:20:00,20400,20425,20400,20425,99
16/06/2010,15:25:00,20425,20450,20425,20450,125
16/06/2010,15:30:00,20450,20460,20400,20430,211
16/06/2010,15:35:00,20430,20495,20405,20475,380
16/06/2010,15:40:00,20480,20510,20465,20505,408
16/06/2010,15:45:00,20505,20515,20470,20490,160
16/06/2010,15:50:00,20490,20490,20445,20460,335
16/06/2010,15:55:00,20460,20485,20445,20485,170
16/06/2010,16:00:00,20485,20505,20475,20495,246
16/06/2010,16:05:00,20495,20505,20460,20465,304
16/06/2010,16:10:00,20465,20490,20450,20485,976
16/06/2010,16:15:00,20480,20500,20470,20480,118
16/06/2010,16:20:00,20475,20475,20385,20395,441
16/06/2010,16:25:00,20395,20405,20370,20400,484
16/06/2010,16:30:00,20395,20395,20315,20330,342
16/06/2010,16:35:00,20335,20350,20310,20310,268
16/06/2010,16:40:00,20310,20390,20310,20385,332
16/06/2010,16:45:00,20390,20390,20355,20355,140
16/06/2010,16:50:00,20350,20375,20335,20370,188
16/06/2010,16:55:00,20370,20435,20370,20420,330
16/06/2010,17:00:00,20420,20435,20420,20435,138
16/06/2010,17:05:00,20435,20480,20435,20470,306
16/06/2010,17:10:00,20470,20495,20470,20495,165
16/06/2010,17:15:00,20495,20515,20485,20515,207
16/06/2010,17:20:00,20515,20535,20505,20525,692
16/06/2010,17:25:00,20530,20585,20520,20570,737
16/06/2010,17:30:00,20570,20580,20535,20545,187
16/06/2010,17:35:00,20545,20595,20545,20585,339
17/06/2010,09:00:00,20530,20675,20510,20570,1297
17/06/2010,09:05:00,20575,20585,20515,20535,581
17/06/2010,09:10:00,20530,20530,20470,20515,431
17/06/2010,09:15:00,20510,20550,20505,20540,1756
17/06/2010,09:20:00,20545,20580,20545,20565,325
17/06/2010,09:25:00,20565,20565,20515,20525,225
17/06/2010,09:30:00,20525,20645,20520,20640,364
17/06/2010,09:35:00,20635,20635,20565,20575,322
17/06/2010,09:40:00,20575,20610,20560,20580,349
17/06/2010,09:45:00,20575,20585,20545,20565,174
17/06/2010,09:50:00,20560,20560,20505,20530,270
17/06/2010,09:55:00,20525,20535,20515,20530,393
17/06/2010,10:00:00,20535,20555,20520,20555,2343
17/06/2010,10:05:00,20555,20575,20515,20570,174
17/06/2010,10:10:00,20575,20595,20560,20570,258
17/06/2010,10:15:00,20575,20590,20550,20555,574
17/06/2010,10:20:00,20555,20640,20555,20630,500
17/06/2010,10:25:00,20635,20650,20605,20645,284
17/06/2010,10:30:00,20640,20650,20630,20635,111
17/06/2010,10:35:00,20635,20655,20630,20645,157
17/06/2010,10:40:00,20650,20705,20650,20690,641
17/06/2010,10:45:00,20680,20685,20655,20660,135
17/06/2010,10:50:00,20660,20670,20660,20660,86
17/06/2010,10:55:00,20665,20665,20615,20620,155
17/06/2010,11:00:00,20625,20640,20625,20630,72
17/06/2010,11:05:00,20625,20645,20625,20645,61
17/06/2010,11:10:00,20645,20685,20645,20675,154
17/06/2010,11:15:00,20680,20755,20675,20725,350
17/06/2010,11:20:00,20730,20755,20710,20745,126
17/06/2010,11:25:00,20750,20750,20720,20730,174
17/06/2010,11:30:00,20730,20740,20695,20705,225
17/06/2010,11:35:00,20700,20770,20695,20755,162
17/06/2010,11:40:00,20750,20765,20735,20740,182
17/06/2010,11:45:00,20735,20750,20735,20735,132
17/06/2010,11:50:00,20730,20755,20725,20735,108
17/06/2010,11:55:00,20730,20735,20660,20665,246
17/06/2010,12:00:00,20665,20700,20660,20695,238
17/06/2010,12:05:00,20690,20695,20680,20695,108
17/06/2010,12:10:00,20695,20695,20665,20675,55
17/06/2010,12:15:00,20670,20675,20660,20670,148
17/06/2010,12:20:00,20665,20685,20665,20680,26
17/06/2010,12:25:00,20680,20685,20670,20680,34
17/06/2010,12:30:00,20680,20680,20665,20670,44
17/06/2010,12:35:00,20675,20675,20640,20655,199
17/06/2010,12:40:00,20650,20650,20620,20630,118
17/06/2010,12:45:00,20635,20665,20635,20660,634
17/06/2010,12:50:00,20660,20695,20660,20695,131
17/06/2010,12:55:00,20700,20700,20675,20690,176
17/06/2010,13:00:00,20695,20720,20690,20705,110
17/06/2010,13:05:00,20695,20705,20685,20695,153
17/06/2010,13:10:00,20700,20700,20660,20670,100
17/06/2010,13:15:00,20670,20680,20665,20680,120
17/06/2010,13:20:00,20680,20705,20680,20690,52
17/06/2010,13:25:00,20690,20690,20675,20675,108
17/06/2010,13:30:00,20680,20690,20670,20670,46
17/06/2010,13:35:00,20670,20685,20670,20685,46
17/06/2010,13:40:00,20685,20695,20685,20690,32
17/06/2010,13:45:00,20690,20690,20670,20690,34
17/06/2010,13:50:00,20690,20695,20675,20675,42
17/06/2010,13:55:00,20675,20700,20675,20685,270
17/06/2010,14:00:00,20700,20710,20690,20710,60
17/06/2010,14:05:00,20710,20720,20705,20705,54
17/06/2010,14:10:00,20705,20710,20700,20705,121
17/06/2010,14:15:00,20700,20715,20700,20710,70
17/06/2010,14:20:00,20710,20720,20700,20705,53
17/06/2010,14:25:00,20710,20710,20700,20705,60
17/06/2010,14:30:00,20700,20730,20580,20580,524
17/06/2010,14:35:00,20585,20630,20570,20590,305
17/06/2010,14:40:00,20590,20625,20590,20610,143
17/06/2010,14:45:00,20600,20600,20555,20555,171
17/06/2010,14:50:00,20550,20580,20540,20580,199
17/06/2010,14:55:00,20575,20605,20575,20600,129
17/06/2010,15:00:00,20605,20640,20605,20620,153
17/06/2010,15:05:00,20620,20635,20610,20635,55
17/06/2010,15:10:00,20640,20660,20625,20655,121
17/06/2010,15:15:00,20655,20675,20640,20665,162
17/06/2010,15:20:00,20665,20685,20650,20655,150
17/06/2010,15:25:00,20660,20670,20640,20650,68
17/06/2010,15:30:00,20655,20665,20635,20655,200
17/06/2010,15:35:00,20650,20660,20600,20610,644
17/06/2010,15:40:00,20605,20605,20545,20555,292
17/06/2010,15:45:00,20555,20605,20550,20575,228
17/06/2010,15:50:00,20575,20600,20570,20585,248
17/06/2010,15:55:00,20580,20635,20580,20625,290
17/06/2010,16:00:00,20620,20620,20475,20535,1150
17/06/2010,16:05:00,20530,20540,20495,20515,642
17/06/2010,16:10:00,20515,20535,20450,20475,445
17/06/2010,16:15:00,20465,20500,20460,20495,516
17/06/2010,16:20:00,20495,20515,20485,20500,246
17/06/2010,16:25:00,20510,20520,20455,20495,320
17/06/2010,16:30:00,20495,20500,20470,20480,240
17/06/2010,16:35:00,20485,20505,20455,20470,291
17/06/2010,16:40:00,20470,20530,20460,20520,326
17/06/2010,16:45:00,20520,20520,20485,20505,344
17/06/2010,16:50:00,20510,20515,20480,20510,154
17/06/2010,16:55:00,20505,20535,20505,20520,146
17/06/2010,17:00:00,20525,20525,20475,20500,280
17/06/2010,17:05:00,20490,20515,20480,20510,944
17/06/2010,17:10:00,20515,20545,20510,20535,343
17/06/2010,17:15:00,20535,20545,20525,20530,491
17/06/2010,17:20:00,20535,20565,20530,20555,471
17/06/2010,17:25:00,20555,20595,20555,20570,684
17/06/2010,17:30:00,20570,20590,20555,20585,2117
17/06/2010,17:35:00,20580,20590,20550,20560,153
18/06/2010,09:00:00,20570,20650,20570,20635,153