DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
26/05/2010,09:15:00,18655,18655,18655,18655,1
26/05/2010,09:45:00,18715,18735,18715,18735,3
26/05/2010,09:50:00,18715,18715,18715,18715,1
26/05/2010,10:05:00,18700,18700,18700,18700,1
26/05/2010,10:10:00,18710,18710,18700,18700,2
26/05/2010,10:45:00,18780,18780,18780,18780,1
26/05/2010,11:10:00,18790,18800,18790,18800,2
26/05/2010,11:25:00,18765,18765,18765,18765,1
26/05/2010,12:05:00,18710,18710,18710,18710,1
26/05/2010,12:25:00,18685,18685,18685,18685,1
26/05/2010,12:30:00,18660,18660,18660,18660,1
26/05/2010,12:45:00,18720,18720,18720,18720,1
26/05/2010,13:05:00,18770,18770,18770,18770,1
26/05/2010,14:10:00,18805,18805,18805,18805,1
26/05/2010,14:30:00,18865,18865,18865,18865,1
26/05/2010,14:35:00,18880,18880,18880,18880,1
26/05/2010,14:45:00,18810,18810,18810,18810,1
26/05/2010,15:20:00,18750,18750,18750,18750,1
26/05/2010,15:30:00,18785,18785,18785,18785,2
26/05/2010,16:05:00,18870,18870,18870,18870,1
26/05/2010,16:10:00,18850,18850,18850,18850,2
26/05/2010,16:25:00,18860,18860,18860,18860,1
26/05/2010,16:55:00,18840,18840,18840,18840,1
26/05/2010,17:00:00,18800,18800,18800,18800,1
26/05/2010,17:10:00,18825,18825,18825,18825,2
26/05/2010,17:15:00,18820,18820,18820,18820,2
26/05/2010,17:25:00,18720,18720,18720,18720,4
26/05/2010,17:30:00,18700,18700,18700,18700,3
27/05/2010,09:00:00,18840,18840,18840,18840,1
27/05/2010,09:05:00,18920,18950,18920,18945,5
27/05/2010,09:45:00,18925,18925,18925,18925,2
27/05/2010,10:50:00,18935,18935,18935,18935,1
27/05/2010,11:00:00,18950,18975,18950,18975,3
27/05/2010,11:05:00,18990,18990,18990,18990,1
27/05/2010,11:15:00,19010,19030,19010,19030,2
27/05/2010,11:20:00,19050,19080,19050,19080,3
27/05/2010,11:45:00,19140,19140,19140,19140,1
27/05/2010,12:05:00,19225,19225,19225,19225,1
27/05/2010,12:15:00,19205,19205,19205,19205,2
27/05/2010,12:45:00,19190,19190,19190,19190,15
27/05/2010,14:00:00,19205,19205,19190,19190,2
27/05/2010,14:20:00,19200,19200,19200,19200,4
27/05/2010,14:25:00,19200,19205,19200,19205,2
27/05/2010,14:30:00,19170,19170,19170,19170,1
27/05/2010,14:40:00,19110,19125,19110,19125,3
27/05/2010,14:50:00,19180,19185,19180,19185,5
27/05/2010,15:10:00,19220,19250,19220,19250,17
27/05/2010,15:15:00,19260,19260,19235,19235,4
27/05/2010,15:35:00,19220,19220,19220,19220,1
27/05/2010,16:05:00,19220,19220,19220,19220,2
27/05/2010,16:20:00,19275,19275,19275,19275,1
27/05/2010,16:25:00,19375,19375,19375,19375,2
27/05/2010,16:35:00,19470,19470,19450,19455,4
27/05/2010,16:40:00,19430,19435,19430,19430,3
27/05/2010,17:10:00,19435,19435,19435,19435,1
27/05/2010,17:20:00,19450,19450,19445,19445,2
27/05/2010,17:25:00,19470,19525,19470,19525,3
27/05/2010,17:30:00,19525,19525,19490,19500,6
28/05/2010,09:00:00,19650,19650,19650,19650,1
28/05/2010,09:05:00,19600,19600,19600,19600,2
28/05/2010,09:30:00,19445,19445,19445,19445,1
28/05/2010,09:35:00,19560,19560,19560,19560,1
28/05/2010,10:10:00,19630,19630,19630,19630,1
28/05/2010,10:15:00,19570,19570,19570,19570,1
28/05/2010,10:25:00,19530,19530,19530,19530,1
28/05/2010,10:45:00,19600,19600,19600,19600,1
28/05/2010,10:55:00,19615,19615,19615,19615,1
28/05/2010,11:10:00,19605,19605,19605,19605,1
28/05/2010,11:15:00,19570,19570,19565,19565,4
28/05/2010,11:20:00,19560,19560,19545,19545,16
28/05/2010,11:25:00,19540,19540,19540,19540,8
28/05/2010,11:50:00,19550,19550,19550,19550,1
28/05/2010,12:00:00,19525,19525,19525,19525,4
28/05/2010,13:00:00,19505,19505,19505,19505,1
28/05/2010,13:30:00,19490,19490,19490,19490,3
28/05/2010,13:45:00,19550,19550,19550,19550,4
28/05/2010,14:20:00,19520,19520,19515,19515,12
28/05/2010,14:25:00,19515,19515,19500,19500,12
28/05/2010,14:30:00,19510,19510,19510,19510,5
28/05/2010,14:45:00,19465,19465,19465,19465,1
28/05/2010,14:50:00,19490,19490,19490,19490,1
28/05/2010,15:55:00,19445,19445,19445,19445,4
28/05/2010,16:00:00,19480,19480,19470,19470,8
28/05/2010,16:05:00,19470,19470,19470,19470,4
28/05/2010,16:40:00,19455,19455,19455,19455,4
28/05/2010,16:45:00,19385,19385,19385,19385,1
28/05/2010,16:50:00,19360,19365,19360,19365,2
28/05/2010,17:00:00,19440,19440,19440,19440,1
28/05/2010,17:05:00,19400,19400,19400,19400,1
28/05/2010,17:10:00,19350,19350,19350,19350,1
28/05/2010,17:15:00,19350,19350,19350,19350,1
28/05/2010,17:25:00,19350,19350,19345,19345,2
28/05/2010,17:30:00,19370,19370,19370,19370,6
31/05/2010,09:05:00,19420,19420,19420,19420,1
31/05/2010,09:10:00,19380,19380,19380,19380,1
31/05/2010,09:20:00,19390,19390,19390,19390,2
31/05/2010,09:25:00,19410,19410,19410,19410,1
31/05/2010,10:30:00,19380,19380,19380,19380,1
31/05/2010,10:40:00,19395,19395,19395,19395,1
31/05/2010,10:50:00,19400,19400,19400,19400,1
31/05/2010,11:25:00,19390,19390,19390,19390,1
31/05/2010,11:55:00,19410,19410,19410,19410,1
31/05/2010,12:40:00,19410,19410,19410,19410,1
31/05/2010,12:45:00,19415,19415,19415,19415,1
31/05/2010,13:55:00,19435,19435,19435,19435,1
31/05/2010,14:50:00,19470,19470,19470,19470,1
01/06/2010,09:05:00,19270,19270,19260,19260,2
01/06/2010,09:10:00,19220,19220,19220,19220,1
01/06/2010,09:20:00,19110,19110,19110,19110,2
01/06/2010,09:25:00,19010,19010,19010,19010,1
01/06/2010,09:35:00,19050,19050,19050,19050,1
01/06/2010,09:40:00,19015,19020,19015,19020,10
01/06/2010,09:45:00,18945,18945,18945,18945,1
01/06/2010,09:55:00,18950,18950,18945,18945,4
01/06/2010,10:05:00,18950,18950,18950,18950,1
01/06/2010,10:15:00,18985,18985,18980,18980,9
01/06/2010,10:25:00,18900,18900,18760,18815,5
01/06/2010,10:30:00,18825,18825,18825,18825,1
01/06/2010,10:35:00,18835,18835,18800,18800,2
01/06/2010,10:40:00,18800,18800,18800,18800,1
01/06/2010,10:45:00,18760,18760,18760,18760,3
01/06/2010,11:05:00,18750,18750,18745,18745,3
01/06/2010,11:30:00,18790,18795,18790,18795,11
01/06/2010,11:40:00,18790,18790,18790,18790,1
01/06/2010,11:45:00,18810,18810,18800,18800,2
01/06/2010,13:50:00,18715,18715,18715,18715,1
01/06/2010,14:05:00,18780,18780,18775,18775,4
01/06/2010,14:15:00,18760,18760,18760,18760,1
01/06/2010,15:40:00,18875,18900,18875,18900,2
01/06/2010,15:45:00,18920,18920,18920,18920,1
01/06/2010,15:50:00,18940,18940,18940,18940,1
01/06/2010,15:55:00,18935,18935,18935,18935,1
01/06/2010,16:10:00,19030,19030,19030,19030,1
01/06/2010,16:25:00,19180,19220,19180,19220,5
01/06/2010,16:30:00,19230,19300,19230,19270,3
01/06/2010,16:35:00,19260,19260,19260,19260,1
01/06/2010,16:40:00,19240,19240,19240,19240,1
01/06/2010,16:45:00,19205,19205,19205,19205,1
01/06/2010,16:55:00,19230,19230,19230,19230,1
01/06/2010,17:00:00,19195,19195,19195,19195,1
01/06/2010,17:10:00,19200,19200,19200,19200,1
01/06/2010,17:20:00,19120,19120,19120,19120,1
01/06/2010,17:25:00,19120,19140,19120,19140,2
01/06/2010,17:35:00,19175,19175,19175,19175,1
02/06/2010,09:10:00,19075,19075,19075,19075,1
02/06/2010,09:25:00,19170,19170,19170,19170,1
02/06/2010,09:45:00,18995,18995,18995,18995,24
02/06/2010,09:55:00,18980,18980,18980,18980,1
02/06/2010,10:20:00,18870,18870,18870,18870,1
02/06/2010,10:30:00,18810,18810,18810,18810,1
02/06/2010,10:35:00,18850,18850,18835,18835,61
02/06/2010,10:40:00,18840,18845,18830,18830,139
02/06/2010,11:10:00,18905,18905,18895,18900,15
02/06/2010,11:20:00,18895,18895,18895,18895,50
02/06/2010,11:25:00,18875,18875,18875,18875,1
02/06/2010,11:55:00,19015,19015,19015,19015,1
02/06/2010,12:05:00,18985,18985,18985,18985,1
02/06/2010,12:25:00,18960,18965,18955,18965,3
02/06/2010,13:20:00,18920,18920,18920,18920,1
02/06/2010,13:40:00,18935,18935,18935,18935,50
02/06/2010,13:50:00,18935,18945,18935,18945,2
02/06/2010,13:55:00,18925,18935,18925,18935,50
02/06/2010,14:25:00,18940,18940,18940,18940,1
02/06/2010,14:30:00,18870,18870,18870,18870,1
02/06/2010,14:40:00,18825,18825,18825,18825,1
02/06/2010,15:00:00,18855,18855,18855,18855,1
02/06/2010,15:25:00,18895,18895,18890,18890,2
02/06/2010,16:00:00,18855,18855,18855,18855,1
02/06/2010,16:05:00,18940,18940,18920,18920,2
02/06/2010,16:10:00,18925,18925,18925,18925,7
02/06/2010,16:25:00,18990,18990,18990,18990,1
02/06/2010,17:05:00,19095,19095,19095,19095,1
02/06/2010,17:10:00,19105,19105,19105,19105,1
02/06/2010,17:35:00,19110,19110,19090,19090,2
03/06/2010,09:00:00,19510,19560,19505,19560,10
03/06/2010,09:05:00,19560,19560,19560,19560,1
03/06/2010,09:15:00,19560,19570,19560,19570,2
03/06/2010,09:25:00,19620,19620,19620,19620,1
03/06/2010,09:30:00,19605,19605,19605,19605,1
03/06/2010,09:35:00,19600,19600,19575,19575,3
03/06/2010,10:00:00,19595,19615,19595,19610,9
03/06/2010,10:20:00,19650,19650,19645,19645,3
03/06/2010,10:30:00,19615,19615,19615,19615,1
03/06/2010,10:45:00,19645,19685,19645,19685,6
03/06/2010,10:50:00,19670,19670,19665,19665,8
03/06/2010,11:00:00,19625,19630,19625,19630,5
03/06/2010,11:05:00,19615,19620,19615,19620,9
03/06/2010,12:00:00,19535,19535,19535,19535,1
03/06/2010,13:00:00,19535,19535,19535,19535,1
03/06/2010,13:35:00,19560,19560,19560,19560,1
03/06/2010,13:55:00,19560,19560,19560,19560,1
03/06/2010,15:50:00,19585,19585,19585,19585,1
03/06/2010,16:15:00,19525,19525,19525,19525,1
03/06/2010,16:20:00,19450,19450,19450,19450,1
03/06/2010,16:30:00,19420,19420,19405,19405,2
03/06/2010,16:35:00,19370,19370,19370,19370,1
03/06/2010,17:00:00,19465,19465,19465,19465,1
03/06/2010,17:05:00,19460,19485,19460,19485,2
03/06/2010,17:15:00,19415,19415,19415,19415,1
03/06/2010,17:20:00,19375,19375,19375,19375,1
03/06/2010,17:25:00,19380,19380,19360,19360,2
03/06/2010,17:30:00,19370,19370,19370,19370,1
03/06/2010,17:35:00,19385,19385,19385,19385,1
04/06/2010,09:00:00,19430,19430,19430,19430,1
04/06/2010,09:15:00,19420,19420,19420,19420,1
04/06/2010,10:05:00,19480,19480,19480,19480,1
04/06/2010,10:10:00,19460,19460,19460,19460,2
04/06/2010,10:40:00,19480,19480,19480,19480,1
04/06/2010,11:25:00,19425,19425,19425,19425,2
04/06/2010,11:30:00,19425,19425,19405,19405,4
04/06/2010,11:35:00,19425,19430,19425,19430,3
04/06/2010,11:50:00,19380,19380,19380,19380,1
04/06/2010,12:00:00,19320,19320,19320,19320,1
04/06/2010,12:05:00,19315,19330,19315,19330,2
04/06/2010,12:45:00,19265,19265,19265,19265,1
04/06/2010,13:00:00,19080,19080,18870,18870,5
04/06/2010,13:05:00,18730,18730,18730,18730,1
04/06/2010,13:20:00,18995,18995,18995,18995,1
04/06/2010,13:50:00,18885,18885,18885,18885,1
04/06/2010,14:15:00,18925,18925,18925,18925,1
04/06/2010,14:30:00,18685,18690,18630,18630,4
04/06/2010,14:35:00,18645,18645,18630,18630,3
04/06/2010,14:40:00,18665,18665,18665,18665,1
04/06/2010,14:45:00,18720,18725,18720,18725,2
04/06/2010,14:50:00,18735,18735,18720,18720,2
04/06/2010,14:55:00,18690,18755,18690,18755,7
04/06/2010,15:00:00,18750,18760,18750,18755,3
04/06/2010,15:10:00,18680,18680,18680,18680,1
04/06/2010,15:35:00,18790,18790,18790,18790,3
04/06/2010,16:00:00,18750,18750,18690,18690,6
04/06/2010,16:15:00,18750,18750,18750,18750,1
04/06/2010,16:20:00,18740,18770,18740,18760,27
04/06/2010,16:25:00,18805,18805,18770,18785,39
04/06/2010,16:30:00,18750,18750,18735,18745,56
04/06/2010,16:35:00,18755,18805,18755,18780,19
04/06/2010,16:40:00,18775,18775,18775,18775,1
04/06/2010,16:45:00,18745,18745,18745,18745,2
04/06/2010,16:50:00,18740,18740,18700,18700,13
04/06/2010,17:10:00,18710,18710,18710,18710,1
04/06/2010,17:20:00,18650,18650,18650,18650,1
07/06/2010,09:00:00,18330,18330,18320,18320,2
07/06/2010,09:05:00,18320,18320,18320,18320,2
07/06/2010,09:10:00,18255,18255,18255,18255,1
07/06/2010,09:20:00,18300,18305,18300,18305,2
07/06/2010,09:25:00,18340,18340,18340,18340,1
07/06/2010,09:45:00,18260,18260,18255,18255,3
07/06/2010,09:55:00,18340,18340,18340,18340,1
07/06/2010,10:05:00,18350,18350,18350,18350,2
07/06/2010,10:10:00,18405,18405,18405,18405,1
07/06/2010,10:20:00,18455,18455,18455,18455,1
07/06/2010,10:25:00,18480,18480,18480,18480,1
07/06/2010,10:30:00,18425,18425,18425,18425,1
07/06/2010,10:35:00,18500,18500,18500,18500,2
07/06/2010,10:40:00,18510,18510,18510,18510,1
07/06/2010,11:00:00,18500,18500,18500,18500,1
07/06/2010,11:05:00,18495,18495,18495,18495,1
07/06/2010,11:20:00,18470,18470,18470,18470,3
07/06/2010,11:40:00,18460,18470,18460,18470,2
07/06/2010,11:50:00,18505,18505,18505,18505,1
07/06/2010,12:05:00,18600,18600,18600,18600,1
07/06/2010,12:20:00,18645,18645,18645,18645,1
07/06/2010,12:35:00,18655,18655,18655,18655,1
07/06/2010,12:40:00,18645,18645,18645,18645,1
07/06/2010,12:45:00,18650,18650,18650,18650,1
07/06/2010,13:10:00,18690,18690,18690,18690,1
07/06/2010,13:20:00,18690,18690,18690,18690,1
07/06/2010,14:15:00,18700,18700,18700,18700,1
07/06/2010,14:20:00,18770,18770,18770,18770,1
07/06/2010,14:25:00,18745,18745,18745,18745,1
07/06/2010,14:30:00,18770,18770,18770,18770,1
07/06/2010,14:55:00,18695,18695,18695,18695,1
07/06/2010,15:20:00,18655,18655,18655,18655,1
07/06/2010,15:35:00,18635,18635,18635,18635,1
07/06/2010,15:40:00,18620,18620,18620,18620,1
07/06/2010,15:45:00,18580,18580,18580,18580,1
07/06/2010,15:55:00,18675,18675,18675,18675,1
07/06/2010,16:00:00,18665,18665,18665,18665,1
07/06/2010,16:10:00,18710,18710,18710,18710,1
07/06/2010,16:35:00,18570,18570,18570,18570,1
07/06/2010,16:50:00,18490,18490,18480,18485,3
07/06/2010,16:55:00,18485,18485,18415,18415,2
07/06/2010,17:05:00,18500,18500,18500,18500,1
07/06/2010,17:15:00,18480,18480,18475,18475,8
07/06/2010,17:35:00,18565,18565,18565,18565,1
08/06/2010,09:00:00,18645,18645,18645,18645,1
08/06/2010,09:05:00,18615,18615,18615,18615,1
08/06/2010,09:15:00,18555,18555,18555,18555,1
08/06/2010,10:00:00,18510,18510,18510,18510,1
08/06/2010,10:30:00,18375,18375,18375,18375,1
08/06/2010,10:35:00,18345,18345,18345,18345,1
08/06/2010,10:45:00,18310,18310,18310,18310,1
08/06/2010,11:00:00,18200,18200,18180,18180,6
08/06/2010,11:05:00,18110,18195,18105,18190,23
08/06/2010,11:10:00,18205,18245,18205,18245,3
08/06/2010,11:30:00,18210,18230,18210,18230,7
08/06/2010,11:40:00,18275,18275,18275,18275,3
08/06/2010,11:55:00,18235,18250,18235,18250,2
08/06/2010,12:05:00,18320,18320,18320,18320,1
08/06/2010,12:15:00,18400,18400,18400,18400,3
08/06/2010,12:25:00,18415,18415,18415,18415,3
08/06/2010,12:50:00,18355,18355,18355,18355,2
08/06/2010,13:20:00,18410,18410,18410,18410,2
08/06/2010,14:10:00,18450,18450,18450,18450,1
08/06/2010,14:20:00,18520,18520,18520,18520,1
08/06/2010,14:35:00,18535,18535,18535,18535,1
08/06/2010,14:40:00,18480,18485,18470,18470,4
08/06/2010,14:45:00,18510,18510,18510,18510,2
08/06/2010,15:15:00,18410,18420,18410,18420,2
08/06/2010,15:20:00,18460,18460,18460,18460,1
08/06/2010,15:30:00,18430,18490,18430,18490,40
08/06/2010,15:40:00,18480,18480,18480,18480,1
08/06/2010,15:45:00,18420,18420,18420,18420,1
08/06/2010,15:50:00,18370,18370,18370,18370,3
08/06/2010,15:55:00,18350,18350,18350,18350,1
08/06/2010,16:00:00,18420,18420,18420,18420,1
08/06/2010,16:10:00,18465,18465,18465,18465,1000
08/06/2010,16:15:00,18410,18410,18410,18410,1
08/06/2010,16:45:00,18270,18270,18270,18270,2
08/06/2010,17:00:00,18360,18360,18360,18360,1
08/06/2010,17:05:00,18390,18390,18360,18360,6
08/06/2010,17:25:00,18475,18485,18475,18485,2
08/06/2010,17:30:00,18445,18490,18445,18490,2
08/06/2010,17:35:00,18550,18550,18550,18550,1
09/06/2010,09:00:00,18680,18680,18585,18585,5
09/06/2010,09:05:00,18555,18555,18555,18555,1
09/06/2010,09:10:00,18675,18675,18675,18675,1
09/06/2010,09:20:00,18700,18705,18700,18705,2
09/06/2010,09:30:00,18715,18740,18715,18740,2
09/06/2010,09:40:00,18675,18680,18675,18680,2
09/06/2010,09:45:00,18700,18700,18700,18700,1
09/06/2010,09:55:00,18630,18630,18630,18630,1
09/06/2010,10:00:00,18625,18625,18595,18595,2
09/06/2010,10:10:00,18645,18650,18645,18650,19
09/06/2010,10:20:00,18625,18625,18625,18625,1
09/06/2010,10:30:00,18565,18565,18555,18555,2
09/06/2010,10:35:00,18595,18595,18595,18595,1
09/06/2010,11:00:00,18565,18565,18560,18560,125
09/06/2010,11:10:00,18530,18530,18530,18530,101
09/06/2010,11:15:00,18575,18575,18575,18575,5
09/06/2010,11:20:00,18585,18585,18585,18585,2001
09/06/2010,11:30:00,18470,18470,18470,18470,2
09/06/2010,11:55:00,18525,18525,18525,18525,1
09/06/2010,12:00:00,18490,18525,18490,18525,5
09/06/2010,12:10:00,18480,18480,18480,18480,1
09/06/2010,12:15:00,18550,18550,18550,18550,1
09/06/2010,12:50:00,18630,18630,18630,18630,1
09/06/2010,12:55:00,18635,18635,18635,18635,1
09/06/2010,13:00:00,18630,18630,18630,18630,1
09/06/2010,13:05:00,18670,18670,18670,18670,1
09/06/2010,13:15:00,18580,18580,18580,18580,2
09/06/2010,13:20:00,18600,18605,18600,18605,4
09/06/2010,14:00:00,18705,18715,18705,18715,2
09/06/2010,14:10:00,18720,18720,18720,18720,1
09/06/2010,14:15:00,18715,18725,18715,18725,44
09/06/2010,14:20:00,18715,18715,18680,18680,54
09/06/2010,14:45:00,18700,18700,18700,18700,1
09/06/2010,15:35:00,18675,18675,18675,18675,5
09/06/2010,15:40:00,18675,18675,18675,18675,1
09/06/2010,15:45:00,18650,18650,18650,18650,2
09/06/2010,16:00:00,18635,18635,18635,18635,7
09/06/2010,16:05:00,18650,18650,18580,18580,2
09/06/2010,16:20:00,18660,18660,18660,18660,1
09/06/2010,16:30:00,18685,18685,18685,18685,1
09/06/2010,16:40:00,18590,18590,18590,18590,1
09/06/2010,17:00:00,18705,18705,18705,18705,1
09/06/2010,17:05:00,18760,18760,18760,18760,1
09/06/2010,17:10:00,18730,18730,18720,18720,3
09/06/2010,17:20:00,18745,18765,18745,18755,99
09/06/2010,17:25:00,18785,18830,18785,18830,9
09/06/2010,17:30:00,18820,18820,18805,18805,100
09/06/2010,17:35:00,18790,18800,18790,18800,2
10/06/2010,09:10:00,18685,18685,18660,18660,3
10/06/2010,09:15:00,18630,18630,18630,18630,1
10/06/2010,09:20:00,18600,18600,18590,18590,3
10/06/2010,09:25:00,18575,18575,18575,18575,3
10/06/2010,09:40:00,18660,18675,18660,18675,2
10/06/2010,09:45:00,18685,18715,18685,18715,6
10/06/2010,09:55:00,18700,18700,18660,18660,3
10/06/2010,10:00:00,18685,18685,18685,18685,1
10/06/2010,10:05:00,18700,18700,18700,18700,1
10/06/2010,10:10:00,18670,18670,18665,18665,2
10/06/2010,10:20:00,18710,18785,18710,18785,2
10/06/2010,10:25:00,18800,18810,18800,18810,196
10/06/2010,10:30:00,18810,18870,18810,18865,3
10/06/2010,10:35:00,18875,18935,18875,18935,4
10/06/2010,10:40:00,18960,19010,18960,19000,102
10/06/2010,10:45:00,19010,19020,19010,19020,4
10/06/2010,10:55:00,19020,19020,19020,19020,1
10/06/2010,11:00:00,19000,19000,19000,19000,2
10/06/2010,11:05:00,19000,19025,19000,19025,2
10/06/2010,11:10:00,19030,19045,19030,19045,3001
10/06/2010,11:15:00,19080,19080,19080,19080,1
10/06/2010,11:20:00,19075,19075,19075,19075,1
10/06/2010,11:35:00,19005,19005,19005,19005,200
10/06/2010,11:40:00,19000,19000,19000,19000,1
10/06/2010,11:50:00,19010,19010,19010,19010,2
10/06/2010,12:00:00,18985,18985,18985,18985,2
10/06/2010,12:20:00,19005,19005,19005,19005,6
10/06/2010,12:25:00,19025,19025,19025,19025,5
10/06/2010,12:30:00,19010,19010,19010,19010,1
10/06/2010,12:35:00,19010,19010,19010,19010,200
10/06/2010,12:55:00,19000,19000,19000,19000,1
10/06/2010,13:00:00,18990,18995,18990,18995,4
10/06/2010,13:30:00,18975,18975,18975,18975,1
10/06/2010,13:45:00,18955,18955,18955,18955,1
10/06/2010,14:00:00,18920,18920,18920,18920,73
10/06/2010,14:05:00,18900,18900,18900,18900,200
10/06/2010,14:15:00,18890,18890,18890,18890,1
10/06/2010,14:20:00,18890,18905,18890,18905,120
10/06/2010,14:35:00,18955,18955,18875,18875,2
10/06/2010,14:45:00,18850,18850,18850,18850,1
10/06/2010,14:55:00,18890,18910,18890,18910,8
10/06/2010,15:15:00,19045,19045,19045,19045,1
10/06/2010,15:20:00,19030,19050,19025,19050,5
10/06/2010,15:25:00,19035,19035,19035,19035,1
10/06/2010,15:30:00,19050,19050,19050,19050,1
10/06/2010,15:45:00,19070,19070,19070,19070,2
10/06/2010,15:50:00,19135,19210,19135,19195,10
10/06/2010,15:55:00,19220,19220,19220,19220,40
10/06/2010,16:00:00,19280,19300,19280,19300,4
10/06/2010,16:15:00,19270,19270,19270,19270,1
10/06/2010,16:20:00,19275,19275,19275,19275,1
10/06/2010,16:25:00,19240,19240,19230,19240,3
10/06/2010,16:30:00,19250,19250,19250,19250,3
10/06/2010,16:35:00,19300,19300,19295,19295,2
10/06/2010,16:45:00,19290,19290,19290,19290,3
10/06/2010,17:15:00,19295,19295,19295,19295,1
10/06/2010,17:30:00,19290,19295,19290,19295,4
10/06/2010,17:35:00,19295,19295,19295,19295,3
11/06/2010,09:00:00,19400,19400,19390,19390,9
11/06/2010,09:05:00,19375,19380,19370,19370,11
11/06/2010,09:10:00,19345,19345,19345,19345,1
11/06/2010,09:15:00,19355,19355,19355,19355,1
11/06/2010,09:25:00,19290,19290,19280,19280,2
11/06/2010,09:35:00,19320,19320,19295,19295,51
11/06/2010,09:40:00,19295,19295,19295,19295,2
11/06/2010,09:50:00,19285,19285,19285,19285,1
11/06/2010,10:10:00,19300,19300,19300,19300,2
11/06/2010,10:15:00,19345,19345,19345,19345,1
11/06/2010,10:45:00,19355,19355,19355,19355,2
11/06/2010,10:50:00,19375,19395,19375,19395,2
11/06/2010,10:55:00,19455,19465,19455,19465,51
11/06/2010,11:00:00,19450,19450,19450,19450,1
11/06/2010,11:05:00,19450,19450,19450,19450,1
11/06/2010,11:10:00,19490,19490,19475,19475,4001
11/06/2010,11:20:00,19520,19520,19520,19520,1
11/06/2010,11:25:00,19510,19510,19510,19510,1
11/06/2010,11:35:00,19475,19475,19470,19470,2
11/06/2010,11:40:00,19490,19500,19490,19500,2
11/06/2010,11:45:00,19490,19490,19490,19490,193
11/06/2010,11:50:00,19465,19465,19465,19465,1
11/06/2010,12:10:00,19480,19480,19480,19480,1
11/06/2010,12:25:00,19500,19500,19500,19500,1
11/06/2010,12:30:00,19490,19490,19490,19490,1
11/06/2010,12:45:00,19500,19500,19500,19500,43
11/06/2010,12:50:00,19500,19500,19500,19500,7
11/06/2010,12:55:00,19490,19490,19450,19450,2
11/06/2010,13:05:00,19490,19490,19490,19490,1
11/06/2010,13:20:00,19475,19475,19475,19475,1
11/06/2010,13:25:00,19475,19485,19475,19485,29
11/06/2010,13:30:00,19480,19480,19480,19480,2
11/06/2010,13:45:00,19510,19510,19510,19510,1
11/06/2010,13:55:00,19525,19525,19525,19525,4
11/06/2010,14:15:00,19520,19520,19520,19520,3
11/06/2010,14:30:00,19455,19455,19340,19340,8
11/06/2010,14:35:00,19330,19335,19330,19335,3
11/06/2010,14:50:00,19350,19350,19300,19300,4
11/06/2010,14:55:00,19285,19310,19285,19310,2
11/06/2010,15:00:00,19270,19300,19270,19295,3
11/06/2010,15:05:00,19280,19280,19280,19280,1
11/06/2010,15:10:00,19270,19290,19270,19290,2
11/06/2010,15:30:00,19300,19300,19300,19300,1
11/06/2010,15:35:00,19360,19360,19360,19360,1
11/06/2010,15:40:00,19365,19400,19365,19400,6
11/06/2010,15:45:00,19400,19400,19400,19400,1
11/06/2010,15:50:00,19415,19415,19415,19415,6
11/06/2010,15:55:00,19465,19470,19460,19465,5
11/06/2010,16:05:00,19520,19600,19520,19600,13
11/06/2010,16:10:00,19620,19620,19585,19585,5
11/06/2010,16:15:00,19585,19585,19585,19585,5
11/06/2010,16:20:00,19600,19645,19600,19645,10
11/06/2010,16:25:00,19620,19620,19620,19620,1
11/06/2010,16:30:00,19635,19635,19585,19585,5
11/06/2010,16:35:00,19575,19585,19575,19585,3
11/06/2010,16:40:00,19605,19605,19605,19605,1
11/06/2010,16:45:00,19580,19590,19580,19590,2
11/06/2010,16:50:00,19540,19540,19540,19540,1
11/06/2010,17:00:00,19540,19540,19540,19540,1
11/06/2010,17:05:00,19535,19535,19510,19510,64
11/06/2010,17:10:00,19490,19500,19490,19500,4
11/06/2010,17:15:00,19460,19460,19460,19460,1
11/06/2010,17:20:00,19510,19515,19510,19515,2
11/06/2010,17:25:00,19550,19550,19550,19550,1
11/06/2010,17:30:00,19570,19575,19570,19575,445
11/06/2010,17:35:00,19530,19530,19520,19520,2
14/06/2010,09:00:00,19650,19840,19650,19830,94
14/06/2010,09:05:00,19835,19840,19800,19800,41
14/06/2010,09:10:00,19785,19810,19785,19800,4
14/06/2010,09:15:00,19805,19815,19805,19815,3
14/06/2010,09:20:00,19790,19790,19790,19790,1
14/06/2010,09:25:00,19810,19820,19810,19820,157
14/06/2010,09:30:00,19835,19835,19830,19830,5
14/06/2010,09:40:00,19850,19850,19830,19830,9
14/06/2010,09:45:00,19795,19805,19795,19805,38
14/06/2010,09:50:00,19830,19830,19820,19820,23
14/06/2010,10:05:00,19815,19815,19815,19815,1
14/06/2010,10:10:00,19805,19835,19805,19835,76
14/06/2010,10:15:00,19855,19855,19855,19855,2
14/06/2010,10:20:00,19865,19875,19865,19875,3
14/06/2010,10:25:00,19870,19875,19870,19875,2
14/06/2010,10:30:00,19875,19920,19875,19920,42
14/06/2010,10:35:00,19915,19915,19915,19915,1
14/06/2010,10:45:00,19920,19940,19920,19925,8
14/06/2010,10:50:00,19935,19945,19930,19945,77
14/06/2010,10:55:00,19945,19960,19925,19925,88
14/06/2010,11:00:00,19910,19925,19905,19910,101
14/06/2010,11:05:00,19910,19910,19875,19875,97
14/06/2010,11:10:00,19880,19930,19880,19905,56
14/06/2010,11:15:00,19920,19925,19915,19920,54
14/06/2010,11:20:00,19925,19935,19915,19915,76
14/06/2010,11:25:00,19915,19935,19910,19935,125
14/06/2010,11:30:00,19925,19925,19920,19920,50
14/06/2010,11:35:00,19915,19940,19915,19940,115
14/06/2010,11:50:00,19930,19960,19930,19960,56
14/06/2010,12:00:00,19935,19935,19935,19935,1
14/06/2010,12:05:00,19920,19920,19920,19920,1
14/06/2010,12:25:00,19950,19950,19950,19950,2
14/06/2010,12:30:00,19945,19945,19945,19945,2
14/06/2010,12:40:00,19935,19935,19935,19935,4
14/06/2010,12:45:00,19925,19930,19915,19930,18
14/06/2010,12:50:00,19925,19925,19920,19920,118
14/06/2010,12:55:00,19910,19910,19910,19910,8
14/06/2010,13:00:00,19905,19905,19905,19905,2
14/06/2010,13:05:00,19905,19905,19895,19900,66
14/06/2010,13:10:00,19900,19905,19900,19900,54
14/06/2010,13:35:00,19890,19890,19890,19890,1
14/06/2010,13:40:00,19895,19905,19895,19905,2
14/06/2010,13:45:00,19900,19910,19900,19910,2
14/06/2010,13:50:00,19920,19925,19920,19925,4
14/06/2010,13:55:00,19935,19940,19935,19940,8
14/06/2010,14:00:00,19940,19950,19935,19950,20
14/06/2010,14:05:00,19955,19975,19955,19960,21
14/06/2010,14:10:00,19970,19970,19955,19960,28
14/06/2010,14:15:00,19960,19960,19960,19960,3
14/06/2010,14:20:00,19965,19980,19965,19970,50
14/06/2010,14:25:00,19970,19970,19930,19930,49
14/06/2010,14:30:00,19930,19945,19930,19935,16
14/06/2010,14:35:00,19945,19945,19935,19935,121
14/06/2010,14:40:00,19940,20000,19940,19990,30
14/06/2010,14:45:00,19980,19980,19980,19980,2
14/06/2010,14:50:00,19980,19980,19955,19955,9
14/06/2010,14:55:00,19960,19960,19955,19955,26
14/06/2010,15:00:00,19950,19965,19945,19965,530
14/06/2010,15:05:00,19965,19965,19940,19940,572
14/06/2010,15:10:00,19940,19940,19930,19930,3004
14/06/2010,15:15:00,19950,19950,19950,19950,1
14/06/2010,15:25:00,19960,19960,19955,19955,4
14/06/2010,15:30:00,19970,19970,19970,19970,9
14/06/2010,15:35:00,19940,19955,19890,19905,103
14/06/2010,15:40:00,19910,19910,19895,19895,60
14/06/2010,15:45:00,19900,19920,19900,19920,8
14/06/2010,15:50:00,19945,19945,19945,19945,1
14/06/2010,15:55:00,19915,19940,19910,19940,45
14/06/2010,16:00:00,19970,19970,19965,19965,36
14/06/2010,16:05:00,19980,19980,19935,19935,7
14/06/2010,16:10:00,19975,19975,19970,19970,4
14/06/2010,16:15:00,19970,20050,19970,20030,44
14/06/2010,16:20:00,20025,20035,20025,20030,5
14/06/2010,16:25:00,20030,20040,20020,20035,20
14/06/2010,16:30:00,20035,20035,20020,20020,395
14/06/2010,16:35:00,20025,20025,20015,20015,8
14/06/2010,16:40:00,20015,20015,20010,20010,2
14/06/2010,16:45:00,20015,20025,19995,20025,76
14/06/2010,16:50:00,20000,20015,20000,20000,215
14/06/2010,16:55:00,20005,20060,20005,20060,23
14/06/2010,17:00:00,20055,20060,20035,20060,51
14/06/2010,17:05:00,20070,20090,20070,20090,37
14/06/2010,17:10:00,20090,20095,20065,20075,38
14/06/2010,17:15:00,20070,20070,20050,20070,26
14/06/2010,17:20:00,20075,20120,20075,20095,23
14/06/2010,17:25:00,20085,20100,20075,20075,29
14/06/2010,17:30:00,20085,20085,20040,20040,137
14/06/2010,17:35:00,20050,20050,20025,20025,140
15/06/2010,09:00:00,19845,19945,19840,19945,932
15/06/2010,09:05:00,19955,19955,19905,19910,117
15/06/2010,09:10:00,19910,19955,19885,19940,366
15/06/2010,09:15:00,19950,19950,19895,19910,39
15/06/2010,09:20:00,19910,19925,19880,19905,30
15/06/2010,09:25:00,19920,19930,19905,19925,25
15/06/2010,09:30:00,19920,19920,19900,19900,38
15/06/2010,09:35:00,19875,19880,19875,19880,10
15/06/2010,09:40:00,19850,19850,19810,19815,109
15/06/2010,09:45:00,19820,19835,19820,19835,69
15/06/2010,09:50:00,19885,19895,19880,19890,626
15/06/2010,09:55:00,19900,19925,19900,19925,293
15/06/2010,10:00:00,19925,19940,19915,19925,26
15/06/2010,10:05:00,19930,19990,19925,19975,43
15/06/2010,10:10:00,19980,19990,19965,19980,116
15/06/2010,10:15:00,19990,20020,19990,20020,89
15/06/2010,10:20:00,20035,20045,20030,20035,61
15/06/2010,10:25:00,20010,20020,19980,19985,108
15/06/2010,10:30:00,19990,19995,19990,19995,5
15/06/2010,10:35:00,20030,20065,20025,20065,5
15/06/2010,10:40:00,20070,20165,20070,20165,24
15/06/2010,10:45:00,20165,20165,20145,20150,17
15/06/2010,10:50:00,20145,20185,20125,20180,53
15/06/2010,10:55:00,20160,20200,20160,20200,113
15/06/2010,11:00:00,20140,20185,20100,20160,41
15/06/2010,11:05:00,20165,20165,20145,20150,69
15/06/2010,11:10:00,20130,20150,20120,20135,40
15/06/2010,11:15:00,20150,20240,20150,20230,126
15/06/2010,11:20:00,20230,20230,20200,20205,70
15/06/2010,11:25:00,20195,20195,20180,20185,28
15/06/2010,11:30:00,20175,20205,20175,20205,103
15/06/2010,11:35:00,20205,20215,20200,20205,48
15/06/2010,11:40:00,20235,20265,20235,20240,27
15/06/2010,11:45:00,20265,20285,20250,20260,45
15/06/2010,11:50:00,20270,20330,20270,20330,44
15/06/2010,11:55:00,20340,20400,20325,20385,45
15/06/2010,12:00:00,20395,20395,20370,20380,785
15/06/2010,12:05:00,20380,20380,20345,20355,32
15/06/2010,12:10:00,20345,20355,20335,20345,29
15/06/2010,12:15:00,20355,20365,20335,20335,29
15/06/2010,12:20:00,20330,20340,20310,20315,42
15/06/2010,12:25:00,20305,20320,20300,20320,180
15/06/2010,12:30:00,20330,20330,20305,20305,109
15/06/2010,12:35:00,20315,20315,20295,20300,102
15/06/2010,12:40:00,20295,20295,20275,20285,531
15/06/2010,12:45:00,20280,20300,20280,20295,384
15/06/2010,12:50:00,20305,20310,20295,20295,28
15/06/2010,12:55:00,20290,20295,20280,20280,31
15/06/2010,13:00:00,20275,20305,20275,20290,35
15/06/2010,13:05:00,20280,20285,20270,20285,47
15/06/2010,13:10:00,20295,20295,20265,20270,477
15/06/2010,13:15:00,20265,20275,20260,20270,31
15/06/2010,13:20:00,20265,20275,20260,20265,45
15/06/2010,13:25:00,20265,20280,20265,20280,28
15/06/2010,13:30:00,20280,20285,20275,20275,12
15/06/2010,13:35:00,20275,20285,20275,20285,41
15/06/2010,13:40:00,20295,20310,20285,20300,10
15/06/2010,13:45:00,20310,20325,20310,20325,3
15/06/2010,13:50:00,20325,20335,20325,20335,15
15/06/2010,13:55:00,20340,20340,20335,20340,53
15/06/2010,14:00:00,20315,20315,20300,20300,4
15/06/2010,14:05:00,20285,20285,20270,20270,125
15/06/2010,14:10:00,20280,20280,20265,20280,38
15/06/2010,14:15:00,20280,20295,20280,20295,13
15/06/2010,14:20:00,20290,20310,20290,20305,61
15/06/2010,14:25:00,20315,20315,20300,20310,5
15/06/2010,14:30:00,20295,20345,20295,20340,74
15/06/2010,14:35:00,20340,20360,20340,20345,62
15/06/2010,14:40:00,20350,20355,20345,20350,20
15/06/2010,14:45:00,20335,20345,20335,20335,529
15/06/2010,14:50:00,20340,20355,20340,20350,24
15/06/2010,14:55:00,20340,20345,20335,20335,264
15/06/2010,15:00:00,20330,20365,20330,20365,42
15/06/2010,15:05:00,20355,20365,20355,20365,355
15/06/2010,15:10:00,20335,20345,20335,20340,3005
15/06/2010,15:15:00,20330,20335,20330,20335,5
15/06/2010,15:20:00,20340,20350,20335,20335,275
15/06/2010,15:25:00,20340,20360,20340,20360,74
15/06/2010,15:30:00,20355,20365,20320,20325,118
15/06/2010,15:35:00,20305,20375,20305,20345,49
15/06/2010,15:40:00,20360,20370,20350,20355,143
15/06/2010,15:45:00,20355,20360,20335,20340,606
15/06/2010,15:50:00,20340,20355,20340,20355,12
15/06/2010,15:55:00,20355,20390,20355,20375,54
15/06/2010,16:00:00,20335,20335,20310,20330,71
15/06/2010,16:05:00,20355,20355,20325,20335,28
15/06/2010,16:10:00,20340,20340,20320,20325,142
15/06/2010,16:15:00,20325,20345,20325,20340,19
15/06/2010,16:20:00,20345,20365,20345,20365,7
15/06/2010,16:25:00,20365,20420,20365,20400,57
15/06/2010,16:30:00,20405,20450,20405,20415,108
15/06/2010,16:35:00,20425,20435,20415,20415,706
15/06/2010,16:40:00,20410,20455,20405,20455,12
15/06/2010,16:45:00,20440,20485,20440,20465,141
15/06/2010,16:50:00,20460,20470,20450,20470,45
15/06/2010,16:55:00,20490,20525,20490,20525,80
15/06/2010,17:00:00,20525,20530,20505,20505,12
15/06/2010,17:05:00,20515,20515,20475,20485,20
15/06/2010,17:10:00,20485,20485,20460,20465,35
15/06/2010,17:15:00,20465,20470,20465,20465,36
15/06/2010,17:20:00,20460,20475,20460,20475,31
15/06/2010,17:25:00,20465,20485,20465,20475,730
15/06/2010,17:30:00,20470,20485,20455,20470,114
15/06/2010,17:35:00,20465,20475,20450,20450,62
16/06/2010,09:00:00,20595,20630,20580,20600,424
16/06/2010,09:05:00,20610,20650,20605,20615,312
16/06/2010,09:10:00,20620,20625,20540,20555,38
16/06/2010,09:15:00,20555,20570,20550,20550,213
16/06/2010,09:20:00,20550,20550,20525,20530,23
16/06/2010,09:25:00,20570,20585,20565,20580,83
16/06/2010,09:30:00,20565,20565,20540,20540,88
16/06/2010,09:35:00,20545,20575,20545,20570,54
16/06/2010,09:40:00,20580,20580,20560,20560,851
16/06/2010,09:45:00,20525,20525,20455,20485,24
16/06/2010,09:50:00,20475,20475,20430,20440,45
16/06/2010,09:55:00,20435,20450,20400,20415,102
16/06/2010,10:00:00,20405,20405,20355,20365,67
16/06/2010,10:05:00,20375,20410,20370,20395,64
16/06/2010,10:10:00,20395,20410,20375,20405,1141
16/06/2010,10:15:00,20410,20410,20370,20375,354
16/06/2010,10:20:00,20380,20380,20350,20375,180
16/06/2010,10:25:00,20365,20365,20345,20355,11
16/06/2010,10:30:00,20360,20365,20330,20360,272
16/06/2010,10:35:00,20355,20390,20355,20365,94
16/06/2010,10:40:00,20370,20375,20320,20330,632
16/06/2010,10:45:00,20355,20375,20350,20375,13
16/06/2010,10:50:00,20360,20370,20355,20370,39
16/06/2010,10:55:00,20395,20420,20395,20420,50
16/06/2010,11:00:00,20405,20420,20375,20375,71
16/06/2010,11:05:00,20395,20400,20380,20380,20
16/06/2010,11:10:00,20370,20380,20330,20330,11
16/06/2010,11:15:00,20340,20340,20320,20335,232
16/06/2010,11:20:00,20345,20370,20345,20365,30
16/06/2010,11:25:00,20370,20375,20360,20370,151
16/06/2010,11:30:00,20370,20400,20370,20390,102
16/06/2010,11:35:00,20390,20395,20380,20390,104
16/06/2010,11:40:00,20390,20425,20390,20425,10
16/06/2010,11:45:00,20425,20430,20415,20430,419
16/06/2010,11:50:00,20430,20470,20430,20470,42
16/06/2010,11:55:00,20475,20495,20470,20495,93
16/06/2010,12:00:00,20495,20510,20490,20495,79
16/06/2010,12:05:00,20485,20490,20480,20490,13
16/06/2010,12:10:00,20485,20495,20485,20490,275
16/06/2010,12:15:00,20490,20490,20475,20475,8
16/06/2010,12:20:00,20470,20495,20470,20490,33
16/06/2010,12:25:00,20485,20485,20475,20485,92
16/06/2010,12:30:00,20480,20480,20430,20440,189
16/06/2010,12:35:00,20440,20445,20430,20430,7
16/06/2010,12:40:00,20425,20435,20405,20415,68
16/06/2010,12:45:00,20410,20425,20405,20405,38
16/06/2010,12:50:00,20380,20385,20370,20385,31
16/06/2010,12:55:00,20380,20380,20360,20365,129
16/06/2010,13:00:00,20360,20385,20350,20350,15
16/06/2010,13:05:00,20335,20355,20335,20355,79
16/06/2010,13:10:00,20355,20375,20355,20370,37
16/06/2010,13:15:00,20370,20390,20370,20390,13
16/06/2010,13:20:00,20400,20400,20395,20395,5
16/06/2010,13:25:00,20410,20410,20365,20370,1912
16/06/2010,13:30:00,20350,20355,20345,20345,253
16/06/2010,13:35:00,20350,20365,20335,20340,99
16/06/2010,13:40:00,20335,20335,20320,20320,10
16/06/2010,13:45:00,20335,20335,20265,20280,194
16/06/2010,13:50:00,20310,20350,20310,20350,32
16/06/2010,13:55:00,20355,20360,20355,20360,5
16/06/2010,14:00:00,20330,20330,20260,20280,23
16/06/2010,14:05:00,20270,20335,20270,20305,72
16/06/2010,14:10:00,20300,20315,20285,20315,16
16/06/2010,14:15:00,20315,20315,20300,20310,14
16/06/2010,14:20:00,20315,20315,20290,20300,23
16/06/2010,14:25:00,20290,20290,20240,20265,274
16/06/2010,14:30:00,20250,20260,20170,20235,312
16/06/2010,14:35:00,20225,20290,20225,20270,52
16/06/2010,14:40:00,20260,20270,20250,20270,331
16/06/2010,14:45:00,20275,20280,20265,20280,11
16/06/2010,14:50:00,20260,20300,20250,20300,79
16/06/2010,14:55:00,20305,20305,20275,20280,135
16/06/2010,15:00:00,20270,20270,20255,20260,8
16/06/2010,15:05:00,20260,20270,20250,20270,12
16/06/2010,15:10:00,20270,20275,20270,20275,521
16/06/2010,15:15:00,20285,20305,20285,20305,72
16/06/2010,15:20:00,20315,20325,20315,20325,28
16/06/2010,15:25:00,20330,20355,20330,20355,21
16/06/2010,15:30:00,20360,20360,20305,20330,21
16/06/2010,15:35:00,20330,20390,20315,20380,34
16/06/2010,15:40:00,20385,20405,20365,20400,116
16/06/2010,15:45:00,20410,20415,20375,20390,32
16/06/2010,15:50:00,20385,20385,20350,20350,176
16/06/2010,15:55:00,20365,20370,20350,20370,26
16/06/2010,16:00:00,20385,20405,20380,20395,44
16/06/2010,16:05:00,20400,20405,20375,20375,31
16/06/2010,16:10:00,20370,20385,20350,20385,774
16/06/2010,16:15:00,20385,20400,20380,20385,10
16/06/2010,16:20:00,20370,20370,20295,20295,231
16/06/2010,16:25:00,20285,20300,20275,20300,340
16/06/2010,16:30:00,20295,20300,20220,20235,79
16/06/2010,16:35:00,20240,20250,20220,20220,58
16/06/2010,16:40:00,20220,20295,20220,20295,85
16/06/2010,16:45:00,20290,20290,20260,20265,92
16/06/2010,16:50:00,20250,20270,20240,20270,56
16/06/2010,16:55:00,20270,20340,20270,20320,175
16/06/2010,17:00:00,20325,20340,20320,20340,54
16/06/2010,17:05:00,20340,20380,20340,20375,66
16/06/2010,17:10:00,20375,20390,20375,20390,44
16/06/2010,17:15:00,20400,20420,20390,20415,78
16/06/2010,17:20:00,20425,20435,20410,20425,480
16/06/2010,17:25:00,20425,20490,20425,20490,425
16/06/2010,17:30:00,20475,20485,20440,20440,35
16/06/2010,17:35:00,20445,20490,20445,20490,165
17/06/2010,09:00:00,20425,20580,20425,20470,1007
17/06/2010,09:05:00,20480,20485,20415,20430,350
17/06/2010,09:10:00,20420,20435,20375,20425,200
17/06/2010,09:15:00,20410,20450,20410,20440,1614
17/06/2010,09:20:00,20445,20475,20445,20465,118
17/06/2010,09:25:00,20465,20465,20415,20430,90
17/06/2010,09:30:00,20425,20550,20425,20550,162
17/06/2010,09:35:00,20535,20535,20465,20475,94
17/06/2010,09:40:00,20475,20505,20460,20485,180
17/06/2010,09:45:00,20480,20485,20450,20465,56
17/06/2010,09:50:00,20470,20470,20410,20430,34
17/06/2010,09:55:00,20425,20435,20415,20430,306
17/06/2010,10:00:00,20435,20455,20420,20450,2143
17/06/2010,10:05:00,20455,20475,20420,20475,98
17/06/2010,10:10:00,20480,20500,20465,20480,175
17/06/2010,10:15:00,20485,20490,20460,20460,517
17/06/2010,10:20:00,20460,20540,20460,20540,265
17/06/2010,10:25:00,20530,20550,20510,20550,150
17/06/2010,10:30:00,20545,20550,20540,20545,27
17/06/2010,10:35:00,20540,20560,20535,20545,55
17/06/2010,10:40:00,20555,20610,20550,20590,420
17/06/2010,10:45:00,20585,20590,20555,20560,43
17/06/2010,10:50:00,20570,20575,20560,20570,52
17/06/2010,10:55:00,20565,20565,20515,20520,104
17/06/2010,11:00:00,20525,20540,20525,20530,15
17/06/2010,11:05:00,20530,20540,20530,20540,12
17/06/2010,11:10:00,20550,20585,20550,20580,69
17/06/2010,11:15:00,20580,20660,20580,20635,139
17/06/2010,11:20:00,20635,20660,20610,20660,55
17/06/2010,11:25:00,20650,20655,20625,20635,123
17/06/2010,11:30:00,20630,20640,20600,20610,126
17/06/2010,11:35:00,20600,20665,20600,20655,42
17/06/2010,11:40:00,20655,20660,20640,20640,116
17/06/2010,11:45:00,20645,20650,20635,20645,74
17/06/2010,11:50:00,20635,20655,20630,20635,47
17/06/2010,11:55:00,20630,20635,20560,20560,67
17/06/2010,12:00:00,20575,20600,20560,20600,123
17/06/2010,12:05:00,20590,20595,20585,20595,72
17/06/2010,12:10:00,20600,20600,20570,20580,19
17/06/2010,12:15:00,20575,20580,20565,20575,140
17/06/2010,12:20:00,20575,20590,20570,20580,12
17/06/2010,12:25:00,20580,20585,20575,20580,11
17/06/2010,12:30:00,20585,20585,20570,20570,14
17/06/2010,12:35:00,20570,20570,20545,20550,118
17/06/2010,12:40:00,20545,20545,20530,20535,34
17/06/2010,12:45:00,20540,20565,20540,20560,136
17/06/2010,12:50:00,20565,20600,20565,20600,59
17/06/2010,12:55:00,20600,20600,20580,20580,138
17/06/2010,13:00:00,20605,20620,20590,20605,76
17/06/2010,13:05:00,20600,20605,20590,20605,122
17/06/2010,13:10:00,20600,20600,20570,20570,54
17/06/2010,13:15:00,20565,20585,20565,20580,79
17/06/2010,13:20:00,20585,20610,20585,20590,9
17/06/2010,13:25:00,20590,20595,20585,20585,81
17/06/2010,13:30:00,20585,20590,20580,20580,33
17/06/2010,13:35:00,20570,20590,20570,20590,131
17/06/2010,13:40:00,20590,20595,20590,20590,10
17/06/2010,13:45:00,20595,20595,20570,20585,8
17/06/2010,13:50:00,20590,20595,20590,20590,8
17/06/2010,13:55:00,20580,20605,20580,20585,27
17/06/2010,14:00:00,20605,20610,20595,20610,224
17/06/2010,14:05:00,20620,20620,20605,20605,33
17/06/2010,14:10:00,20600,20615,20600,20605,10
17/06/2010,14:15:00,20605,20615,20605,20615,14
17/06/2010,14:20:00,20615,20615,20605,20610,28
17/06/2010,14:25:00,20610,20615,20605,20605,49
17/06/2010,14:30:00,20605,20630,20480,20480,116
17/06/2010,14:35:00,20490,20535,20470,20500,94
17/06/2010,14:40:00,20495,20530,20495,20510,96
17/06/2010,14:45:00,20510,20510,20455,20460,59
17/06/2010,14:50:00,20455,20475,20445,20475,57
17/06/2010,14:55:00,20485,20510,20480,20500,30
17/06/2010,15:00:00,20515,20545,20515,20525,54
17/06/2010,15:05:00,20525,20540,20510,20540,18
17/06/2010,15:10:00,20540,20560,20530,20555,63
17/06/2010,15:15:00,20560,20575,20550,20560,52
17/06/2010,15:20:00,20570,20585,20555,20565,71
17/06/2010,15:25:00,20565,20570,20540,20550,29
17/06/2010,15:30:00,20550,20565,20535,20550,109
17/06/2010,15:35:00,20555,20565,20500,20510,408
17/06/2010,15:40:00,20500,20505,20445,20465,95
17/06/2010,15:45:00,20460,20510,20450,20485,71
17/06/2010,15:50:00,20480,20500,20475,20485,140
17/06/2010,15:55:00,20485,20540,20485,20525,200
17/06/2010,16:00:00,20530,20530,20375,20435,644
17/06/2010,16:05:00,20435,20445,20400,20425,434
17/06/2010,16:10:00,20415,20440,20355,20380,188
17/06/2010,16:15:00,20380,20405,20360,20405,234
17/06/2010,16:20:00,20390,20415,20390,20400,104
17/06/2010,16:25:00,20410,20420,20355,20390,145
17/06/2010,16:30:00,20395,20400,20370,20380,178
17/06/2010,16:35:00,20385,20405,20360,20375,111
17/06/2010,16:40:00,20370,20430,20365,20425,219
17/06/2010,16:45:00,20420,20420,20390,20410,249
17/06/2010,16:50:00,20415,20420,20380,20405,44
17/06/2010,16:55:00,20415,20435,20415,20425,71
17/06/2010,17:00:00,20420,20420,20380,20400,135
17/06/2010,17:05:00,20390,20415,20385,20415,858
17/06/2010,17:10:00,20415,20445,20415,20435,252
17/06/2010,17:15:00,20440,20450,20425,20430,423
17/06/2010,17:20:00,20440,20465,20430,20455,430
17/06/2010,17:25:00,20465,20495,20460,20480,515
17/06/2010,17:30:00,20475,20495,20455,20490,1902
17/06/2010,17:35:00,20480,20495,20450,20460,69
18/06/2010,09:00:00,20505,20620,20440,20500,695
18/06/2010,09:05:00,20505,20535,20485,20525,466
18/06/2010,09:10:00,20525,20550,20480,20495,467
18/06/2010,09:15:00,20495,20505,20430,20450,359
18/06/2010,09:20:00,20450,20495,20450,20480,335
18/06/2010,09:25:00,20475,20530,20475,20515,302
18/06/2010,09:30:00,20520,20530,20495,20515,197
18/06/2010,09:35:00,20520,20535,20500,20515,200
18/06/2010,09:40:00,20515,20560,20515,20540,300
18/06/2010,09:45:00,20535,20550,20515,20520,240
18/06/2010,09:50:00,20525,20525,20475,20505,245
18/06/2010,09:55:00,20500,20525,20500,20520,96
18/06/2010,10:00:00,20530,20540,20515,20520,245
18/06/2010,10:05:00,20525,20525,20485,20490,132
18/06/2010,10:10:00,20490,20505,20480,20500,44
18/06/2010,10:15:00,20500,20510,20480,20490,53
18/06/2010,10:20:00,20485,20495,20450,20470,173
18/06/2010,10:25:00,20465,20465,20430,20455,147
18/06/2010,10:30:00,20455,20465,20430,20465,236
18/06/2010,10:35:00,20470,20485,20465,20475,71
18/06/2010,10:40:00,20475,20475,20460,20465,42
18/06/2010,10:45:00,20460,20480,20455,20480,37
18/06/2010,10:50:00,20480,20505,20475,20485,89
18/06/2010,10:55:00,20485,20495,20480,20485,28
18/06/2010,11:00:00,20495,20495,20460,20470,118
18/06/2010,11:05:00,20475,20525,20475,20525,78
18/06/2010,11:10:00,20525,20550,20515,20525,238
18/06/2010,11:15:00,20525,20530,20520,20525,76
18/06/2010,11:20:00,20525,20560,20525,20545,159
18/06/2010,11:25:00,20540,20560,20535,20535,109
18/06/2010,11:30:00,20540,20565,20525,20545,228
18/06/2010,11:35:00,20550,20555,20520,20530,93
18/06/2010,11:40:00,20535,20540,20465,20485,299
18/06/2010,11:45:00,20485,20530,20480,20530,750
18/06/2010,11:50:00,20535,20555,20510,20510,124
18/06/2010,11:55:00,20510,20515,20495,20515,90
18/06/2010,12:00:00,20510,20520,20480,20485,155
18/06/2010,12:05:00,20485,20490,20400,20430,329
18/06/2010,12:10:00,20425,20435,20360,20390,421
18/06/2010,12:15:00,20385,20425,20370,20400,212
18/06/2010,12:20:00,20400,20425,20400,20425,72
18/06/2010,12:25:00,20425,20425,20405,20410,98
18/06/2010,12:30:00,20405,20410,20365,20385,216
18/06/2010,12:35:00,20385,20385,20335,20355,190
18/06/2010,12:40:00,20355,20360,20330,20355,145
18/06/2010,12:45:00,20355,20395,20355,20390,79
18/06/2010,12:50:00,20390,20410,20380,20405,84
18/06/2010,12:55:00,20405,20415,20385,20385,88
18/06/2010,13:00:00,20390,20435,20375,20400,387
18/06/2010,13:05:00,20405,20445,20400,20430,116
18/06/2010,13:10:00,20440,20475,20440,20465,130
18/06/2010,13:15:00,20465,20480,20445,20450,78
18/06/2010,13:20:00,20455,20480,20450,20480,97
18/06/2010,13:25:00,20480,20495,20480,20480,121
18/06/2010,13:30:00,20480,20515,20480,20490,175
18/06/2010,13:35:00,20490,20505,20490,20490,64
18/06/2010,13:40:00,20500,20505,20485,20485,62
18/06/2010,13:45:00,20485,20505,20485,20490,75
18/06/2010,13:50:00,20485,20500,20485,20495,41
18/06/2010,13:55:00,20495,20515,20480,20485,115
18/06/2010,14:00:00,20490,20495,20480,20490,50
18/06/2010,14:05:00,20490,20505,20485,20500,16
18/06/2010,14:10:00,20510,20510,20485,20495,56
18/06/2010,14:15:00,20495,20505,20485,20485,31
18/06/2010,14:20:00,20490,20495,20465,20470,53
18/06/2010,14:25:00,20470,20470,20425,20425,85
18/06/2010,14:30:00,20435,20475,20435,20475,81
18/06/2010,14:35:00,20470,20500,20465,20495,74
18/06/2010,14:40:00,20495,20510,20480,20500,64
18/06/2010,14:45:00,20505,20515,20485,20490,69
18/06/2010,14:50:00,20490,20500,20480,20490,84
18/06/2010,14:55:00,20490,20505,20485,20485,74
18/06/2010,15:00:00,20495,20505,20480,20480,69
18/06/2010,15:05:00,20485,20495,20475,20495,40
18/06/2010,15:10:00,20490,20495,20470,20480,49
18/06/2010,15:15:00,20485,20490,20475,20485,35
18/06/2010,15:20:00,20480,20490,20470,20490,50
18/06/2010,15:25:00,20495,20500,20495,20495,37
18/06/2010,15:30:00,20490,20495,20455,20475,174
18/06/2010,15:35:00,20480,20500,20465,20490,121
18/06/2010,15:40:00,20500,20505,20470,20500,128
18/06/2010,15:45:00,20505,20535,20505,20525,363
18/06/2010,15:50:00,20525,20530,20505,20510,167
18/06/2010,15:55:00,20505,20510,20455,20460,248
18/06/2010,16:00:00,20465,20495,20460,20470,210
18/06/2010,16:05:00,20470,20505,20470,20500,126
18/06/2010,16:10:00,20505,20530,20500,20510,153
18/06/2010,16:15:00,20515,20585,20515,20575,341
18/06/2010,16:20:00,20580,20580,20560,20560,142
18/06/2010,16:25:00,20565,20620,20565,20610,358
18/06/2010,16:30:00,20615,20645,20615,20640,442
18/06/2010,16:35:00,20635,20675,20630,20640,448
18/06/2010,16:40:00,20640,20655,20610,20620,166
18/06/2010,16:45:00,20615,20630,20610,20630,121
18/06/2010,16:50:00,20635,20640,20620,20635,128
18/06/2010,16:55:00,20630,20665,20630,20655,176
18/06/2010,17:00:00,20655,20665,20645,20655,134
18/06/2010,17:05:00,20650,20690,20650,20675,241
18/06/2010,17:10:00,20680,20685,20645,20650,233
18/06/2010,17:15:00,20655,20660,20635,20640,157
18/06/2010,17:20:00,20640,20665,20635,20660,240
18/06/2010,17:25:00,20660,20690,20600,20650,582
18/06/2010,17:30:00,20645,20675,20615,20665,272
18/06/2010,17:35:00,20655,20670,20635,20650,140