DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
22/06/2010,12:30:00,20490,20495,20490,20495,6
22/06/2010,12:35:00,20495,20520,20495,20515,120
22/06/2010,12:40:00,20520,20555,20520,20540,128
22/06/2010,12:45:00,20540,20550,20530,20540,71
22/06/2010,12:50:00,20540,20540,20505,20505,57
22/06/2010,12:55:00,20505,20525,20505,20510,85
22/06/2010,13:00:00,20510,20525,20505,20520,57
22/06/2010,13:05:00,20520,20520,20495,20500,62
22/06/2010,13:10:00,20495,20500,20485,20495,45
22/06/2010,13:15:00,20495,20525,20495,20525,53
22/06/2010,13:20:00,20530,20560,20525,20555,122
22/06/2010,13:25:00,20555,20555,20530,20540,116
22/06/2010,13:30:00,20540,20585,20535,20580,131
22/06/2010,13:35:00,20585,20600,20575,20575,65
22/06/2010,13:40:00,20575,20585,20525,20550,84
22/06/2010,13:45:00,20545,20545,20495,20495,93
22/06/2010,13:50:00,20495,20540,20490,20530,74
22/06/2010,13:55:00,20535,20550,20535,20545,60
22/06/2010,14:00:00,20550,20560,20515,20525,79
22/06/2010,14:05:00,20525,20540,20515,20520,41
22/06/2010,14:10:00,20520,20530,20490,20515,107
22/06/2010,14:15:00,20515,20575,20500,20560,127
22/06/2010,14:20:00,20555,20585,20545,20560,119
22/06/2010,14:25:00,20560,20585,20560,20580,101
22/06/2010,14:30:00,20575,20595,20570,20585,71
22/06/2010,14:35:00,20585,20590,20570,20580,47
22/06/2010,14:40:00,20575,20580,20555,20560,47
22/06/2010,14:45:00,20560,20570,20545,20570,33
22/06/2010,14:50:00,20570,20605,20570,20600,91
22/06/2010,14:55:00,20605,20610,20595,20610,127
22/06/2010,15:00:00,20605,20630,20595,20595,235
22/06/2010,15:05:00,20595,20595,20575,20580,100
22/06/2010,15:10:00,20575,20575,20540,20545,102
22/06/2010,15:15:00,20550,20590,20550,20570,60
22/06/2010,15:20:00,20575,20585,20555,20580,62
22/06/2010,15:25:00,20585,20585,20570,20570,49
22/06/2010,15:30:00,20575,20590,20550,20560,108
22/06/2010,15:35:00,20565,20615,20565,20575,213
22/06/2010,15:40:00,20575,20630,20575,20625,228
22/06/2010,15:45:00,20625,20665,20625,20650,262
22/06/2010,15:50:00,20655,20655,20590,20595,224
22/06/2010,15:55:00,20600,20605,20570,20570,120
22/06/2010,16:00:00,20565,20580,20515,20525,430
22/06/2010,16:05:00,20520,20555,20490,20550,285
22/06/2010,16:10:00,20550,20585,20550,20570,155
22/06/2010,16:15:00,20560,20565,20495,20495,182
22/06/2010,16:20:00,20490,20505,20470,20490,293
22/06/2010,16:25:00,20490,20530,20470,20520,329
22/06/2010,16:30:00,20520,20525,20480,20490,260
22/06/2010,16:35:00,20490,20510,20470,20510,246
22/06/2010,16:40:00,20510,20560,20510,20555,221
22/06/2010,16:45:00,20555,20575,20540,20560,174
22/06/2010,16:50:00,20555,20640,20550,20640,385
22/06/2010,16:55:00,20630,20650,20615,20635,339
22/06/2010,17:00:00,20640,20640,20615,20615,171
22/06/2010,17:05:00,20620,20620,20565,20580,243
22/06/2010,17:10:00,20580,20605,20555,20600,193
22/06/2010,17:15:00,20600,20620,20590,20610,145
22/06/2010,17:20:00,20610,20625,20600,20620,300
22/06/2010,17:25:00,20610,20635,20600,20630,390
22/06/2010,17:30:00,20635,20650,20605,20605,233
22/06/2010,17:35:00,20610,20640,20600,20640,144
23/06/2010,09:00:00,20415,20420,20350,20380,644
23/06/2010,09:05:00,20380,20405,20350,20385,328
23/06/2010,09:10:00,20385,20420,20380,20410,257
23/06/2010,09:15:00,20415,20475,20405,20475,363
23/06/2010,09:20:00,20470,20485,20465,20465,197
23/06/2010,09:25:00,20465,20470,20420,20430,240
23/06/2010,09:30:00,20425,20430,20370,20420,359
23/06/2010,09:35:00,20420,20440,20380,20400,161
23/06/2010,09:40:00,20400,20455,20400,20440,145
23/06/2010,09:45:00,20440,20445,20420,20435,101
23/06/2010,09:50:00,20435,20480,20430,20450,129
23/06/2010,09:55:00,20455,20455,20425,20440,77
23/06/2010,10:00:00,20430,20430,20395,20425,160
23/06/2010,10:05:00,20420,20460,20415,20460,173
23/06/2010,10:10:00,20460,20555,20460,20555,433
23/06/2010,10:15:00,20550,20595,20520,20570,530
23/06/2010,10:20:00,20570,20585,20535,20550,303
23/06/2010,10:25:00,20550,20555,20510,20530,130
23/06/2010,10:30:00,20530,20575,20525,20560,133
23/06/2010,10:35:00,20560,20570,20520,20540,117
23/06/2010,10:40:00,20535,20535,20520,20530,41
23/06/2010,10:45:00,20530,20555,20525,20550,79
23/06/2010,10:50:00,20545,20550,20485,20490,162
23/06/2010,10:55:00,20490,20505,20475,20495,170
23/06/2010,11:00:00,20495,20505,20495,20495,67
23/06/2010,11:05:00,20500,20515,20480,20495,108
23/06/2010,11:10:00,20495,20495,20445,20475,200
23/06/2010,11:15:00,20475,20490,20470,20490,74
23/06/2010,11:20:00,20490,20525,20485,20520,142
23/06/2010,11:25:00,20525,20525,20500,20520,103
23/06/2010,11:30:00,20520,20525,20505,20520,42
23/06/2010,11:35:00,20525,20540,20510,20510,99
23/06/2010,11:40:00,20510,20525,20505,20520,38
23/06/2010,11:45:00,20515,20545,20510,20540,77
23/06/2010,11:50:00,20535,20560,20525,20555,84
23/06/2010,11:55:00,20555,20555,20535,20555,48
23/06/2010,12:00:00,20555,20610,20550,20595,282
23/06/2010,12:05:00,20590,20625,20590,20605,151
23/06/2010,12:10:00,20610,20625,20610,20625,93
23/06/2010,12:15:00,20630,20640,20615,20625,129
23/06/2010,12:20:00,20620,20625,20595,20600,75
23/06/2010,12:25:00,20590,20610,20590,20610,38
23/06/2010,12:30:00,20610,20625,20590,20590,56
23/06/2010,12:35:00,20590,20590,20565,20575,48
23/06/2010,12:40:00,20580,20585,20565,20575,45
23/06/2010,12:45:00,20570,20580,20565,20570,36
23/06/2010,12:50:00,20575,20595,20575,20585,57
23/06/2010,12:55:00,20590,20595,20585,20595,17
23/06/2010,13:00:00,20590,20595,20575,20575,63
23/06/2010,13:05:00,20575,20590,20575,20590,32
23/06/2010,13:10:00,20590,20625,20590,20595,81
23/06/2010,13:15:00,20600,20620,20585,20610,57
23/06/2010,13:20:00,20610,20615,20605,20615,13
23/06/2010,13:25:00,20610,20620,20610,20620,48
23/06/2010,13:30:00,20620,20620,20605,20610,56
23/06/2010,13:35:00,20605,20620,20600,20615,23
23/06/2010,13:40:00,20615,20615,20565,20580,105
23/06/2010,13:45:00,20575,20580,20570,20570,28
23/06/2010,13:50:00,20565,20575,20560,20575,39
23/06/2010,13:55:00,20575,20590,20575,20590,37
23/06/2010,14:00:00,20595,20625,20595,20615,112
23/06/2010,14:05:00,20615,20620,20595,20610,82
23/06/2010,14:10:00,20610,20685,20610,20670,273
23/06/2010,14:15:00,20675,20680,20650,20655,95
23/06/2010,14:20:00,20650,20660,20600,20610,148
23/06/2010,14:25:00,20610,20625,20610,20620,56
23/06/2010,14:30:00,20620,20635,20610,20625,82
23/06/2010,14:35:00,20620,20620,20590,20615,96
23/06/2010,14:40:00,20615,20630,20600,20625,61
23/06/2010,14:45:00,20615,20620,20600,20610,77
23/06/2010,14:50:00,20615,20615,20570,20575,207
23/06/2010,14:55:00,20575,20600,20570,20595,90
23/06/2010,15:00:00,20595,20595,20570,20585,79
23/06/2010,15:05:00,20580,20585,20515,20520,263
23/06/2010,15:10:00,20520,20540,20505,20525,180
23/06/2010,15:15:00,20530,20540,20500,20540,123
23/06/2010,15:20:00,20540,20555,20515,20550,100
23/06/2010,15:25:00,20550,20550,20505,20505,82
23/06/2010,15:30:00,20510,20535,20480,20500,227
23/06/2010,15:35:00,20500,20525,20450,20460,399
23/06/2010,15:40:00,20455,20475,20430,20460,372
23/06/2010,15:45:00,20460,20515,20455,20485,171
23/06/2010,15:50:00,20480,20505,20465,20495,188
23/06/2010,15:55:00,20500,20505,20470,20505,184
23/06/2010,16:00:00,20500,20500,20300,20300,1183
23/06/2010,16:05:00,20300,20300,20220,20250,737
23/06/2010,16:10:00,20250,20330,20240,20330,431
23/06/2010,16:15:00,20325,20350,20280,20340,387
23/06/2010,16:20:00,20345,20345,20315,20330,213
23/06/2010,16:25:00,20325,20325,20260,20280,427
23/06/2010,16:30:00,20275,20365,20275,20360,268
23/06/2010,16:35:00,20355,20395,20350,20370,356
23/06/2010,16:40:00,20370,20370,20330,20340,187
23/06/2010,16:45:00,20345,20375,20340,20370,161
23/06/2010,16:50:00,20370,20390,20360,20365,140
23/06/2010,16:55:00,20370,20385,20345,20345,91
23/06/2010,17:00:00,20345,20345,20320,20325,108
23/06/2010,17:05:00,20320,20365,20315,20360,127
23/06/2010,17:10:00,20365,20365,20310,20335,187
23/06/2010,17:15:00,20335,20355,20320,20350,144
23/06/2010,17:20:00,20350,20395,20350,20375,271
23/06/2010,17:25:00,20375,20410,20365,20395,306
23/06/2010,17:30:00,20385,20390,20375,20385,192
23/06/2010,17:35:00,20380,20390,20335,20385,220
24/06/2010,09:00:00,20475,20515,20460,20480,390
24/06/2010,09:05:00,20475,20515,20460,20480,300
24/06/2010,09:10:00,20480,20505,20445,20445,290
24/06/2010,09:15:00,20445,20450,20400,20400,357
24/06/2010,09:20:00,20400,20430,20370,20385,295
24/06/2010,09:25:00,20380,20405,20330,20335,298
24/06/2010,09:30:00,20330,20345,20285,20315,420
24/06/2010,09:35:00,20315,20345,20250,20315,512
24/06/2010,09:40:00,20315,20315,20275,20305,295
24/06/2010,09:45:00,20305,20310,20145,20190,537
24/06/2010,09:50:00,20195,20195,20110,20180,674
24/06/2010,09:55:00,20180,20190,20145,20155,206
24/06/2010,10:00:00,20150,20190,20125,20140,443
24/06/2010,10:05:00,20130,20180,20090,20165,402
24/06/2010,10:10:00,20170,20225,20155,20215,273
24/06/2010,10:15:00,20220,20255,20200,20235,198
24/06/2010,10:20:00,20240,20240,20210,20215,128
24/06/2010,10:25:00,20215,20220,20145,20145,246
24/06/2010,10:30:00,20145,20180,20095,20155,417
24/06/2010,10:35:00,20160,20165,20100,20105,236
24/06/2010,10:40:00,20100,20170,20100,20170,197
24/06/2010,10:45:00,20170,20185,20135,20150,96
24/06/2010,10:50:00,20155,20175,20155,20160,90
24/06/2010,10:55:00,20160,20165,20105,20135,119
24/06/2010,11:00:00,20135,20155,20085,20105,189
24/06/2010,11:05:00,20105,20150,20105,20135,121
24/06/2010,11:10:00,20135,20175,20135,20170,135
24/06/2010,11:15:00,20175,20175,20155,20170,47
24/06/2010,11:20:00,20175,20200,20175,20180,93
24/06/2010,11:25:00,20175,20215,20175,20210,98
24/06/2010,11:30:00,20205,20225,20200,20200,70
24/06/2010,11:35:00,20195,20205,20185,20195,71
24/06/2010,11:40:00,20200,20210,20190,20205,62
24/06/2010,11:45:00,20205,20210,20185,20185,21
24/06/2010,11:50:00,20190,20190,20165,20180,36
24/06/2010,11:55:00,20185,20185,20175,20180,16
24/06/2010,12:00:00,20175,20195,20175,20190,51
24/06/2010,12:05:00,20200,20235,20195,20225,82
24/06/2010,12:10:00,20225,20230,20210,20225,59
24/06/2010,12:15:00,20225,20230,20210,20215,62
24/06/2010,12:20:00,20210,20215,20210,20215,21
24/06/2010,12:25:00,20215,20215,20175,20175,75
24/06/2010,12:30:00,20185,20185,20165,20165,76
24/06/2010,12:35:00,20165,20165,20140,20150,60
24/06/2010,12:40:00,20150,20155,20140,20140,24
24/06/2010,12:45:00,20140,20155,20135,20155,32
24/06/2010,12:50:00,20155,20185,20155,20180,64
24/06/2010,12:55:00,20185,20190,20165,20165,55
24/06/2010,13:00:00,20170,20185,20165,20180,79
24/06/2010,13:05:00,20190,20205,20190,20200,26
24/06/2010,13:10:00,20205,20215,20185,20185,52
24/06/2010,13:15:00,20190,20200,20170,20195,71
24/06/2010,13:20:00,20195,20200,20155,20155,63
24/06/2010,13:25:00,20160,20175,20155,20160,54
24/06/2010,13:30:00,20160,20180,20160,20160,51
24/06/2010,13:35:00,20155,20160,20110,20115,140
24/06/2010,13:40:00,20110,20140,20105,20135,83
24/06/2010,13:45:00,20140,20145,20130,20135,46
24/06/2010,13:50:00,20130,20165,20130,20150,49
24/06/2010,13:55:00,20155,20185,20150,20185,44
24/06/2010,14:00:00,20185,20200,20185,20200,112
24/06/2010,14:05:00,20200,20210,20170,20175,69
24/06/2010,14:10:00,20175,20190,20175,20185,36
24/06/2010,14:15:00,20180,20180,20170,20170,13
24/06/2010,14:20:00,20170,20190,20170,20175,66
24/06/2010,14:25:00,20175,20210,20160,20200,124
24/06/2010,14:30:00,20205,20290,20200,20250,484
24/06/2010,14:35:00,20255,20340,20255,20330,409
24/06/2010,14:40:00,20335,20370,20325,20330,394
24/06/2010,14:45:00,20335,20360,20320,20330,162
24/06/2010,14:50:00,20330,20350,20320,20325,67
24/06/2010,14:55:00,20325,20330,20285,20290,109
24/06/2010,15:00:00,20290,20310,20290,20290,110
24/06/2010,15:05:00,20290,20320,20290,20295,83
24/06/2010,15:10:00,20290,20295,20255,20275,126
24/06/2010,15:15:00,20280,20285,20255,20285,167
24/06/2010,15:20:00,20290,20305,20285,20295,83
24/06/2010,15:25:00,20290,20320,20285,20295,88
24/06/2010,15:30:00,20295,20305,20250,20305,194
24/06/2010,15:35:00,20295,20320,20260,20265,165
24/06/2010,15:40:00,20265,20275,20220,20245,323
24/06/2010,15:45:00,20240,20275,20230,20255,186
24/06/2010,15:50:00,20250,20250,20190,20215,270
24/06/2010,15:55:00,20215,20215,20105,20135,558
24/06/2010,16:00:00,20135,20195,20120,20180,330
24/06/2010,16:05:00,20180,20200,20150,20170,196
24/06/2010,16:10:00,20170,20200,20130,20145,231
24/06/2010,16:15:00,20140,20175,20120,20170,258
24/06/2010,16:20:00,20180,20200,20160,20190,115
24/06/2010,16:25:00,20190,20220,20175,20195,236
24/06/2010,16:30:00,20195,20195,20110,20115,338
24/06/2010,16:35:00,20115,20125,20070,20110,513
24/06/2010,16:40:00,20105,20110,20030,20030,368
24/06/2010,16:45:00,20025,20085,20000,20085,489
24/06/2010,16:50:00,20080,20080,19975,19990,438
24/06/2010,16:55:00,19990,20005,19955,20005,343
24/06/2010,17:00:00,20005,20005,19855,19915,705
24/06/2010,17:05:00,19910,19940,19840,19930,465
24/06/2010,17:10:00,19935,19960,19905,19950,285
24/06/2010,17:15:00,19950,19990,19945,19975,265
24/06/2010,17:20:00,19975,19985,19945,19960,221
24/06/2010,17:25:00,19955,19990,19940,19965,303
24/06/2010,17:30:00,19980,20005,19970,19975,200
24/06/2010,17:35:00,19970,20030,19965,20015,217
25/06/2010,09:00:00,19990,20030,19955,20010,520
25/06/2010,09:05:00,20010,20015,19955,19955,242
25/06/2010,09:10:00,19955,19955,19845,19890,395
25/06/2010,09:15:00,19885,20010,19865,19995,362
25/06/2010,09:20:00,19995,20060,19980,20055,322
25/06/2010,09:25:00,20065,20095,20030,20060,281
25/06/2010,09:30:00,20065,20120,20060,20090,205
25/06/2010,09:35:00,20095,20100,20070,20080,106
25/06/2010,09:40:00,20085,20130,20080,20105,136
25/06/2010,09:45:00,20105,20140,20095,20095,165
25/06/2010,09:50:00,20100,20100,20035,20055,193
25/06/2010,09:55:00,20055,20070,20045,20045,55
25/06/2010,10:00:00,20050,20105,20050,20085,153
25/06/2010,10:05:00,20085,20095,20065,20090,151
25/06/2010,10:10:00,20075,20075,20010,20015,230
25/06/2010,10:15:00,20015,20015,19975,19985,213
25/06/2010,10:20:00,19985,20025,19980,19985,102
25/06/2010,10:25:00,19985,19990,19920,19935,293
25/06/2010,10:30:00,19935,19955,19855,19865,308
25/06/2010,10:35:00,19855,19895,19850,19895,239
25/06/2010,10:40:00,19895,19905,19830,19870,321
25/06/2010,10:45:00,19885,19975,19885,19945,187
25/06/2010,10:50:00,19950,19950,19910,19940,130
25/06/2010,10:55:00,19940,19940,19890,19905,114
25/06/2010,11:00:00,19900,19940,19875,19900,139
25/06/2010,11:05:00,19900,19930,19875,19880,159
25/06/2010,11:10:00,19880,19890,19810,19860,282
25/06/2010,11:15:00,19860,19860,19825,19860,109
25/06/2010,11:20:00,19865,19900,19865,19875,178
25/06/2010,11:25:00,19880,19900,19865,19885,76
25/06/2010,11:30:00,19885,19890,19865,19880,31
25/06/2010,11:35:00,19885,19885,19815,19835,119
25/06/2010,11:40:00,19830,19830,19765,19795,264
25/06/2010,11:45:00,19795,19795,19740,19770,223
25/06/2010,11:50:00,19770,19805,19755,19805,159
25/06/2010,11:55:00,19810,19880,19805,19865,141
25/06/2010,12:00:00,19865,19905,19860,19880,138
25/06/2010,12:05:00,19885,19905,19875,19890,129
25/06/2010,12:10:00,19890,19925,19875,19920,82
25/06/2010,12:15:00,19920,19945,19905,19915,215
25/06/2010,12:20:00,19915,19925,19895,19895,45
25/06/2010,12:25:00,19900,19915,19890,19910,68
25/06/2010,12:30:00,19915,19935,19915,19935,73
25/06/2010,12:35:00,19935,19935,19885,19920,122
25/06/2010,12:40:00,19920,19945,19920,19940,70
25/06/2010,12:45:00,19945,19970,19940,19955,118
25/06/2010,12:50:00,19950,19970,19945,19955,50
25/06/2010,12:55:00,19955,19965,19950,19960,45
25/06/2010,13:00:00,19965,19965,19920,19925,95
25/06/2010,13:05:00,19925,19960,19920,19960,91
25/06/2010,13:10:00,19965,19985,19960,19980,65
25/06/2010,13:15:00,19980,19990,19935,19940,116
25/06/2010,13:20:00,19935,19950,19925,19940,52
25/06/2010,13:25:00,19935,19960,19930,19960,33
25/06/2010,13:30:00,19960,19985,19955,19985,48
25/06/2010,13:35:00,19985,19990,19960,19985,57
25/06/2010,13:40:00,19985,20005,19980,20000,60
25/06/2010,13:45:00,20000,20025,20000,20015,76
25/06/2010,13:50:00,20025,20040,20015,20015,80
25/06/2010,13:55:00,20015,20030,20015,20015,34
25/06/2010,14:00:00,20015,20025,19975,19990,104
25/06/2010,14:05:00,19990,20010,19990,20000,29
25/06/2010,14:10:00,20005,20015,20005,20010,40
25/06/2010,14:15:00,20010,20010,19995,20010,38
25/06/2010,14:20:00,20005,20005,19965,19975,62
25/06/2010,14:25:00,19970,19975,19925,19935,61
25/06/2010,14:30:00,19930,19930,19845,19905,485
25/06/2010,14:35:00,19905,19950,19905,19950,160
25/06/2010,14:40:00,19950,19970,19935,19940,72
25/06/2010,14:45:00,19940,19960,19935,19950,53
25/06/2010,14:50:00,19950,19955,19900,19915,95
25/06/2010,14:55:00,19915,19915,19865,19905,123
25/06/2010,15:00:00,19900,19960,19890,19960,137
25/06/2010,15:05:00,19960,19985,19940,19965,189
25/06/2010,15:10:00,19965,19990,19950,19980,113
25/06/2010,15:15:00,19980,19980,19955,19960,53
25/06/2010,15:20:00,19965,19975,19950,19950,61
25/06/2010,15:25:00,19950,19955,19945,19950,22
25/06/2010,15:30:00,19950,19960,19920,19920,104
25/06/2010,15:35:00,19915,19955,19880,19955,187
25/06/2010,15:40:00,19955,19960,19895,19905,210
25/06/2010,15:45:00,19905,19930,19895,19925,209
25/06/2010,15:50:00,19920,19920,19860,19885,180
25/06/2010,15:55:00,19885,19980,19885,19960,413
25/06/2010,16:00:00,19965,20060,19960,20035,419
25/06/2010,16:05:00,20035,20095,20020,20055,345
25/06/2010,16:10:00,20055,20075,20035,20050,220
25/06/2010,16:15:00,20055,20065,20010,20015,207
25/06/2010,16:20:00,20015,20020,19945,19950,211
25/06/2010,16:25:00,19950,19990,19930,19980,320
25/06/2010,16:30:00,19975,19980,19935,19965,169
25/06/2010,16:35:00,19965,19970,19915,19950,240
25/06/2010,16:40:00,19945,19995,19940,19995,289
25/06/2010,16:45:00,20000,20000,19980,19990,115
25/06/2010,16:50:00,19990,20010,19915,19920,202
25/06/2010,16:55:00,19920,19965,19905,19925,334
25/06/2010,17:00:00,19925,19975,19920,19960,189
25/06/2010,17:05:00,19965,20005,19960,19990,448
25/06/2010,17:10:00,19990,19990,19940,19950,233
25/06/2010,17:15:00,19955,19975,19935,19965,171
25/06/2010,17:20:00,19960,19985,19930,19980,361
25/06/2010,17:25:00,19980,19990,19960,19975,255
25/06/2010,17:30:00,19975,20000,19965,19965,159
25/06/2010,17:35:00,19965,19975,19930,19930,146
28/06/2010,09:00:00,20095,20110,20000,20035,431
28/06/2010,09:05:00,20040,20075,20040,20060,271
28/06/2010,09:10:00,20050,20075,20020,20035,231
28/06/2010,09:15:00,20035,20040,19955,19965,361
28/06/2010,09:20:00,19965,19970,19890,19895,320
28/06/2010,09:25:00,19900,19930,19870,19875,277
28/06/2010,09:30:00,19875,19890,19840,19870,299
28/06/2010,09:35:00,19865,19885,19800,19840,299
28/06/2010,09:40:00,19840,19875,19805,19865,214
28/06/2010,09:45:00,19870,19885,19840,19885,187
28/06/2010,09:50:00,19890,19930,19885,19930,171
28/06/2010,09:55:00,19930,19940,19910,19925,112
28/06/2010,10:00:00,19910,19925,19870,19915,181
28/06/2010,10:05:00,19920,19980,19920,19955,204
28/06/2010,10:10:00,19955,20000,19940,19975,170
28/06/2010,10:15:00,19985,20020,19970,19990,174
28/06/2010,10:20:00,20000,20075,20000,20040,340
28/06/2010,10:25:00,20045,20135,20035,20110,469
28/06/2010,10:30:00,20115,20165,20115,20125,325
28/06/2010,10:35:00,20130,20150,20115,20140,226
28/06/2010,10:40:00,20145,20150,20120,20125,146
28/06/2010,10:45:00,20120,20160,20115,20150,146
28/06/2010,10:50:00,20155,20180,20150,20150,197
28/06/2010,10:55:00,20150,20160,20145,20160,112
28/06/2010,11:00:00,20165,20230,20165,20220,690
28/06/2010,11:05:00,20220,20275,20195,20270,446
28/06/2010,11:10:00,20275,20280,20245,20260,136
28/06/2010,11:15:00,20260,20310,20255,20255,247
28/06/2010,11:20:00,20255,20255,20205,20205,125
28/06/2010,11:25:00,20205,20240,20205,20235,156
28/06/2010,11:30:00,20235,20240,20190,20205,133
28/06/2010,11:35:00,20210,20220,20195,20210,91
28/06/2010,11:40:00,20215,20220,20210,20210,73
28/06/2010,11:45:00,20205,20210,20190,20200,56
28/06/2010,11:50:00,20195,20195,20175,20175,96
28/06/2010,11:55:00,20175,20195,20175,20190,115
28/06/2010,12:00:00,20195,20235,20195,20235,267
28/06/2010,12:05:00,20230,20260,20215,20220,134
28/06/2010,12:10:00,20215,20215,20180,20195,130
28/06/2010,12:15:00,20195,20200,20180,20200,119
28/06/2010,12:20:00,20210,20215,20195,20195,26
28/06/2010,12:25:00,20195,20195,20165,20175,67
28/06/2010,12:30:00,20170,20180,20155,20175,106
28/06/2010,12:35:00,20180,20190,20175,20175,42
28/06/2010,12:40:00,20180,20180,20150,20160,59
28/06/2010,12:45:00,20160,20180,20160,20165,69
28/06/2010,12:50:00,20170,20170,20145,20145,54
28/06/2010,12:55:00,20145,20145,20120,20135,121
28/06/2010,13:00:00,20130,20170,20130,20155,65
28/06/2010,13:05:00,20160,20190,20155,20180,114
28/06/2010,13:10:00,20185,20185,20150,20160,68
28/06/2010,13:15:00,20160,20180,20160,20175,48
28/06/2010,13:20:00,20180,20180,20170,20180,38
28/06/2010,13:25:00,20180,20205,20175,20200,109
28/06/2010,13:30:00,20195,20200,20185,20185,24
28/06/2010,13:35:00,20185,20190,20180,20185,20
28/06/2010,13:40:00,20180,20225,20180,20210,76
28/06/2010,13:45:00,20215,20230,20210,20210,67
28/06/2010,13:50:00,20210,20220,20190,20190,62
28/06/2010,13:55:00,20195,20195,20180,20185,32
28/06/2010,14:00:00,20190,20195,20160,20180,47
28/06/2010,14:05:00,20185,20185,20150,20160,53
28/06/2010,14:10:00,20160,20185,20155,20180,62
28/06/2010,14:15:00,20180,20185,20170,20175,33
28/06/2010,14:20:00,20175,20185,20150,20155,74
28/06/2010,14:25:00,20145,20155,20140,20145,63
28/06/2010,14:30:00,20145,20195,20140,20170,131
28/06/2010,14:35:00,20165,20165,20095,20140,304
28/06/2010,14:40:00,20130,20135,20105,20120,112
28/06/2010,14:45:00,20120,20120,20010,20045,591
28/06/2010,14:50:00,20040,20055,20000,20040,405
28/06/2010,14:55:00,20040,20060,20020,20025,201
28/06/2010,15:00:00,20035,20065,20025,20065,68
28/06/2010,15:05:00,20065,20075,20035,20050,102
28/06/2010,15:10:00,20050,20080,20050,20080,96
28/06/2010,15:15:00,20080,20090,20075,20075,57
28/06/2010,15:20:00,20080,20100,20080,20090,54
28/06/2010,15:25:00,20085,20090,20075,20085,32
28/06/2010,15:30:00,20080,20095,20035,20035,200
28/06/2010,15:35:00,20040,20060,20015,20050,174
28/06/2010,15:40:00,20050,20050,20005,20035,269
28/06/2010,15:45:00,20030,20040,19925,19955,582
28/06/2010,15:50:00,19955,19960,19930,19930,231
28/06/2010,15:55:00,19935,19935,19875,19915,318
28/06/2010,16:00:00,19915,19925,19865,19915,393
28/06/2010,16:05:00,19910,19925,19840,19870,465
28/06/2010,16:10:00,19870,19905,19855,19895,424
28/06/2010,16:15:00,19895,19915,19885,19895,186
28/06/2010,16:20:00,19890,19950,19890,19945,191
28/06/2010,16:25:00,19940,19990,19940,19970,268
28/06/2010,16:30:00,19970,19980,19905,19915,338
28/06/2010,16:35:00,19915,19920,19875,19885,208
28/06/2010,16:40:00,19885,19935,19880,19905,170
28/06/2010,16:45:00,19905,19970,19895,19950,218
28/06/2010,16:50:00,19950,19985,19940,19985,134
28/06/2010,16:55:00,19985,20050,19975,20050,347
28/06/2010,17:00:00,20050,20130,20045,20115,734
28/06/2010,17:05:00,20125,20160,20120,20125,380
28/06/2010,17:10:00,20125,20155,20115,20125,357
28/06/2010,17:15:00,20130,20140,20075,20090,181
28/06/2010,17:20:00,20090,20100,20075,20095,166
28/06/2010,17:25:00,20090,20150,20090,20140,388
28/06/2010,17:30:00,20135,20180,20135,20160,346
28/06/2010,17:35:00,20160,20195,20155,20185,141
29/06/2010,09:00:00,19820,19855,19790,19805,688
29/06/2010,09:05:00,19805,19830,19750,19770,720
29/06/2010,09:10:00,19770,19800,19750,19780,345
29/06/2010,09:15:00,19790,19830,19790,19825,262
29/06/2010,09:20:00,19820,19845,19800,19835,182
29/06/2010,09:25:00,19835,19870,19805,19805,335
29/06/2010,09:30:00,19815,19815,19660,19695,1348
29/06/2010,09:35:00,19690,19710,19665,19675,380
29/06/2010,09:40:00,19675,19680,19550,19660,845
29/06/2010,09:45:00,19660,19685,19630,19670,326
29/06/2010,09:50:00,19670,19725,19665,19705,242
29/06/2010,09:55:00,19705,19710,19635,19665,274
29/06/2010,10:00:00,19660,19715,19635,19700,307
29/06/2010,10:05:00,19705,19705,19655,19670,190
29/06/2010,10:10:00,19660,19700,19610,19640,408
29/06/2010,10:15:00,19635,19640,19610,19630,172
29/06/2010,10:20:00,19630,19635,19580,19595,289
29/06/2010,10:25:00,19595,19610,19530,19570,495
29/06/2010,10:30:00,19570,19600,19555,19590,197
29/06/2010,10:35:00,19595,19600,19575,19575,166
29/06/2010,10:40:00,19575,19595,19570,19595,88
29/06/2010,10:45:00,19595,19620,19590,19610,128
29/06/2010,10:50:00,19610,19610,19590,19610,61
29/06/2010,10:55:00,19615,19625,19595,19610,136
29/06/2010,11:00:00,19605,19640,19605,19635,95
29/06/2010,11:05:00,19635,19675,19635,19660,127
29/06/2010,11:10:00,19660,19685,19660,19660,74
29/06/2010,11:15:00,19665,19665,19595,19610,161
29/06/2010,11:20:00,19610,19625,19555,19575,188
29/06/2010,11:25:00,19575,19600,19570,19580,81
29/06/2010,11:30:00,19585,19605,19570,19600,63
29/06/2010,11:35:00,19605,19615,19575,19605,95
29/06/2010,11:40:00,19605,19620,19595,19605,55
29/06/2010,11:45:00,19600,19605,19565,19575,52
29/06/2010,11:50:00,19580,19605,19575,19595,51
29/06/2010,11:55:00,19605,19605,19570,19595,103
29/06/2010,12:00:00,19600,19600,19575,19585,42
29/06/2010,12:05:00,19585,19595,19565,19570,69
29/06/2010,12:10:00,19575,19590,19570,19585,58
29/06/2010,12:15:00,19590,19610,19575,19580,121
29/06/2010,12:20:00,19590,19595,19560,19590,78
29/06/2010,12:25:00,19585,19600,19570,19590,51
29/06/2010,12:30:00,19595,19600,19575,19590,58
29/06/2010,12:35:00,19590,19600,19590,19600,5
29/06/2010,12:40:00,19595,19605,19590,19605,26
29/06/2010,12:45:00,19610,19615,19595,19610,71
29/06/2010,12:50:00,19610,19610,19590,19605,25
29/06/2010,12:55:00,19610,19610,19595,19595,25
29/06/2010,13:00:00,19595,19595,19575,19575,54
29/06/2010,13:05:00,19575,19590,19575,19585,49
29/06/2010,13:10:00,19585,19605,19575,19595,107
29/06/2010,13:15:00,19600,19605,19570,19580,78
29/06/2010,13:20:00,19580,19585,19500,19515,298
29/06/2010,13:25:00,19515,19570,19510,19555,130
29/06/2010,13:30:00,19560,19560,19505,19505,145
29/06/2010,13:35:00,19505,19530,19505,19520,91
29/06/2010,13:40:00,19520,19525,19480,19485,89
29/06/2010,13:45:00,19485,19525,19465,19520,163
29/06/2010,13:50:00,19525,19535,19520,19535,79
29/06/2010,13:55:00,19540,19560,19540,19545,83
29/06/2010,14:00:00,19550,19565,19535,19555,85
29/06/2010,14:05:00,19555,19565,19555,19560,57
29/06/2010,14:10:00,19565,19565,19540,19550,53
29/06/2010,14:15:00,19550,19565,19545,19565,33
29/06/2010,14:20:00,19570,19580,19565,19565,54
29/06/2010,14:25:00,19565,19575,19560,19570,25
29/06/2010,14:30:00,19570,19600,19570,19595,118
29/06/2010,14:35:00,19590,19625,19585,19585,131
29/06/2010,14:40:00,19580,19580,19545,19580,101
29/06/2010,14:45:00,19580,19615,19580,19615,101
29/06/2010,14:50:00,19610,19635,19595,19595,94
29/06/2010,14:55:00,19590,19595,19565,19585,100
29/06/2010,15:00:00,19590,19650,19565,19580,247
29/06/2010,15:05:00,19580,19605,19545,19545,170
29/06/2010,15:10:00,19545,19595,19545,19560,94
29/06/2010,15:15:00,19555,19575,19545,19575,58
29/06/2010,15:20:00,19570,19610,19570,19595,76
29/06/2010,15:25:00,19595,19595,19570,19595,45
29/06/2010,15:30:00,19585,19595,19515,19550,308
29/06/2010,15:35:00,19550,19575,19500,19535,303
29/06/2010,15:40:00,19535,19535,19480,19500,272
29/06/2010,15:45:00,19495,19540,19435,19450,524
29/06/2010,15:50:00,19445,19470,19410,19440,379
29/06/2010,15:55:00,19440,19490,19420,19445,297
29/06/2010,16:00:00,19445,19450,19315,19345,858
29/06/2010,16:05:00,19345,19405,19315,19390,448
29/06/2010,16:10:00,19390,19435,19380,19400,455
29/06/2010,16:15:00,19395,19395,19310,19345,444
29/06/2010,16:20:00,19340,19355,19305,19320,339
29/06/2010,16:25:00,19320,19320,19235,19240,539
29/06/2010,16:30:00,19245,19325,19245,19280,284
29/06/2010,16:35:00,19270,19310,19270,19305,189
29/06/2010,16:40:00,19310,19335,19295,19325,185
29/06/2010,16:45:00,19320,19330,19285,19320,293
29/06/2010,16:50:00,19320,19335,19285,19325,200
29/06/2010,16:55:00,19325,19370,19320,19370,278
29/06/2010,17:00:00,19370,19400,19365,19370,334
29/06/2010,17:05:00,19370,19390,19335,19385,314
29/06/2010,17:10:00,19385,19430,19385,19400,392
29/06/2010,17:15:00,19400,19400,19330,19335,236
29/06/2010,17:20:00,19335,19355,19310,19315,297
29/06/2010,17:25:00,19315,19315,19215,19255,789
29/06/2010,17:30:00,19255,19335,19255,19300,579
29/06/2010,17:35:00,19300,19325,19285,19285,224
30/06/2010,09:00:00,19340,19340,19260,19270,476
30/06/2010,09:05:00,19260,19265,19185,19190,647
30/06/2010,09:10:00,19190,19255,19165,19255,516
30/06/2010,09:15:00,19260,19315,19245,19315,394
30/06/2010,09:20:00,19310,19350,19290,19345,420
30/06/2010,09:25:00,19340,19390,19330,19380,322
30/06/2010,09:30:00,19385,19390,19320,19365,242
30/06/2010,09:35:00,19365,19370,19290,19315,186
30/06/2010,09:40:00,19315,19325,19250,19260,212
30/06/2010,09:45:00,19260,19280,19220,19275,267
30/06/2010,09:50:00,19275,19275,19235,19260,270
30/06/2010,09:55:00,19260,19330,19250,19315,245
30/06/2010,10:00:00,19315,19355,19260,19350,388
30/06/2010,10:05:00,19345,19345,19290,19305,240
30/06/2010,10:10:00,19300,19305,19275,19295,161
30/06/2010,10:15:00,19295,19295,19270,19290,107
30/06/2010,10:20:00,19285,19285,19230,19250,210
30/06/2010,10:25:00,19250,19285,19230,19235,157
30/06/2010,10:30:00,19230,19245,19200,19240,203
30/06/2010,10:35:00,19245,19260,19225,19240,133
30/06/2010,10:40:00,19240,19260,19225,19235,71
30/06/2010,10:45:00,19235,19250,19220,19235,69
30/06/2010,10:50:00,19235,19255,19220,19220,66
30/06/2010,10:55:00,19220,19250,19210,19240,83
30/06/2010,11:00:00,19240,19280,19235,19280,70
30/06/2010,11:05:00,19285,19315,19170,19220,480
30/06/2010,11:10:00,19220,19250,19130,19195,418
30/06/2010,11:15:00,19190,19480,19150,19390,1177
30/06/2010,11:20:00,19385,19470,19360,19470,634
30/06/2010,11:25:00,19470,19505,19435,19470,554
30/06/2010,11:30:00,19455,19455,19405,19425,291
30/06/2010,11:35:00,19425,19440,19385,19410,116
30/06/2010,11:40:00,19415,19450,19415,19445,92
30/06/2010,11:45:00,19445,19465,19410,19450,104
30/06/2010,11:50:00,19455,19465,19420,19440,115
30/06/2010,11:55:00,19440,19495,19440,19490,198
30/06/2010,12:00:00,19495,19520,19485,19515,238
30/06/2010,12:05:00,19515,19530,19505,19520,111
30/06/2010,12:10:00,19520,19575,19520,19555,379
30/06/2010,12:15:00,19560,19575,19495,19505,149
30/06/2010,12:20:00,19505,19505,19480,19480,55
30/06/2010,12:25:00,19480,19485,19460,19465,68
30/06/2010,12:30:00,19460,19470,19425,19445,150
30/06/2010,12:35:00,19445,19445,19430,19440,42
30/06/2010,12:40:00,19440,19470,19440,19450,57
30/06/2010,12:45:00,19460,19475,19450,19455,46
30/06/2010,12:50:00,19450,19490,19450,19480,106
30/06/2010,12:55:00,19480,19485,19450,19450,59
30/06/2010,13:00:00,19455,19470,19430,19445,113
30/06/2010,13:05:00,19450,19450,19430,19450,44
30/06/2010,13:10:00,19445,19450,19405,19425,110
30/06/2010,13:15:00,19425,19445,19425,19440,30
30/06/2010,13:20:00,19440,19445,19430,19435,51
30/06/2010,13:25:00,19435,19440,19425,19425,62
30/06/2010,13:30:00,19435,19440,19425,19435,101
30/06/2010,13:35:00,19430,19430,19415,19430,72
30/06/2010,13:40:00,19430,19435,19420,19420,22
30/06/2010,13:45:00,19430,19435,19425,19435,62
30/06/2010,13:50:00,19435,19445,19425,19445,102
30/06/2010,13:55:00,19440,19445,19435,19435,65
30/06/2010,14:00:00,19430,19435,19415,19415,55
30/06/2010,14:05:00,19415,19430,19390,19390,105
30/06/2010,14:10:00,19385,19400,19370,19395,107
30/06/2010,14:15:00,19385,19385,19250,19260,720
30/06/2010,14:20:00,19255,19270,19210,19220,553
30/06/2010,14:25:00,19220,19280,19210,19270,341
30/06/2010,14:30:00,19275,19275,19230,19250,167
30/06/2010,14:35:00,19245,19260,19225,19260,141
30/06/2010,14:40:00,19255,19310,19250,19295,152
30/06/2010,14:45:00,19295,19295,19250,19270,109
30/06/2010,14:50:00,19260,19265,19215,19230,129
30/06/2010,14:55:00,19235,19255,19220,19220,101
30/06/2010,15:00:00,19225,19245,19155,19160,250
30/06/2010,15:05:00,19165,19190,19160,19180,180
30/06/2010,15:10:00,19175,19175,19110,19165,272
30/06/2010,15:15:00,19165,19195,19150,19180,151
30/06/2010,15:20:00,19180,19185,19160,19165,118
30/06/2010,15:25:00,19165,19175,19145,19150,98
30/06/2010,15:30:00,19150,19220,19145,19220,306
30/06/2010,15:35:00,19220,19260,19200,19250,308
30/06/2010,15:40:00,19250,19330,19245,19295,314
30/06/2010,15:45:00,19315,19370,19305,19340,369
30/06/2010,15:50:00,19340,19390,19320,19355,312
30/06/2010,15:55:00,19360,19365,19310,19315,259
30/06/2010,16:00:00,19310,19335,19285,19300,278
30/06/2010,16:05:00,19300,19330,19265,19280,245
30/06/2010,16:10:00,19280,19305,19250,19295,171
30/06/2010,16:15:00,19295,19340,19295,19320,209
30/06/2010,16:20:00,19315,19315,19255,19305,284
30/06/2010,16:25:00,19305,19340,19290,19310,204
30/06/2010,16:30:00,19310,19365,19300,19315,266
30/06/2010,16:35:00,19325,19370,19320,19350,276
30/06/2010,16:40:00,19345,19350,19260,19275,359
30/06/2010,16:45:00,19275,19305,19265,19285,682
30/06/2010,16:50:00,19285,19285,19235,19280,223
30/06/2010,16:55:00,19280,19280,19225,19230,149
30/06/2010,17:00:00,19230,19290,19215,19280,273
30/06/2010,17:05:00,19280,19300,19250,19260,273
30/06/2010,17:10:00,19260,19315,19260,19305,185
30/06/2010,17:15:00,19305,19345,19300,19325,193
30/06/2010,17:20:00,19320,19350,19305,19350,224
30/06/2010,17:25:00,19345,19385,19305,19315,791
30/06/2010,17:30:00,19315,19410,19275,19395,599
30/06/2010,17:35:00,19400,19460,19385,19460,341
01/07/2010,09:00:00,19070,19075,18955,18980,953
01/07/2010,09:05:00,18985,19020,18965,18990,661
01/07/2010,09:10:00,18985,19025,18980,19015,484
01/07/2010,09:15:00,19010,19030,18930,18940,721
01/07/2010,09:20:00,18940,18960,18895,18930,459
01/07/2010,09:25:00,18935,19000,18930,18990,441
01/07/2010,09:30:00,18985,18990,18950,18955,299
01/07/2010,09:35:00,18950,18980,18920,18930,367
01/07/2010,09:40:00,18925,18945,18895,18905,283
01/07/2010,09:45:00,18910,18960,18905,18950,358
01/07/2010,09:50:00,18950,18975,18910,18970,191
01/07/2010,09:55:00,18965,19030,18965,18995,264
01/07/2010,10:00:00,18995,19040,18965,18980,306
01/07/2010,10:05:00,18975,19020,18950,18990,156
01/07/2010,10:10:00,18985,19015,18965,19010,217
01/07/2010,10:15:00,19010,19040,18990,19020,242
01/07/2010,10:20:00,19015,19030,18990,19010,187
01/07/2010,10:25:00,19005,19030,18990,19000,184
01/07/2010,10:30:00,18995,19010,18960,19005,152
01/07/2010,10:35:00,19005,19050,19005,19035,259
01/07/2010,10:40:00,19040,19045,18990,19005,153
01/07/2010,10:45:00,19005,19010,18950,18970,176
01/07/2010,10:50:00,18975,18980,18950,18965,126
01/07/2010,10:55:00,18965,18980,18955,18965,100
01/07/2010,11:00:00,18965,18970,18940,18960,184
01/07/2010,11:05:00,18955,18980,18945,18965,177
01/07/2010,11:10:00,18965,18990,18965,18980,113
01/07/2010,11:15:00,18975,18990,18945,18985,126
01/07/2010,11:20:00,18985,19000,18960,18960,136
01/07/2010,11:25:00,18965,18995,18930,18950,199
01/07/2010,11:30:00,18955,18975,18935,18950,144
01/07/2010,11:35:00,18950,18985,18950,18960,95
01/07/2010,11:40:00,18965,18985,18960,18980,41
01/07/2010,11:45:00,18980,18985,18970,18980,21
01/07/2010,11:50:00,18985,19040,18985,19005,167
01/07/2010,11:55:00,19005,19030,18990,19020,74
01/07/2010,12:00:00,19015,19035,19015,19015,74
01/07/2010,12:05:00,19020,19060,19015,19050,172
01/07/2010,12:10:00,19050,19085,19045,19065,228
01/07/2010,12:15:00,19065,19125,19060,19115,261
01/07/2010,12:20:00,19120,19150,19120,19145,232
01/07/2010,12:25:00,19145,19155,19130,19145,120
01/07/2010,12:30:00,19150,19155,19140,19140,91
01/07/2010,12:35:00,19145,19145,19125,19130,98
01/07/2010,12:40:00,19130,19130,19120,19130,44
01/07/2010,12:45:00,19130,19145,19130,19145,59
01/07/2010,12:50:00,19145,19170,19140,19165,130
01/07/2010,12:55:00,19165,19230,19165,19225,231
01/07/2010,13:00:00,19225,19240,19195,19200,176
01/07/2010,13:05:00,19190,19195,19165,19175,69
01/07/2010,13:10:00,19175,19185,19160,19175,55
01/07/2010,13:15:00,19175,19200,19175,19190,65
01/07/2010,13:20:00,19190,19190,19175,19185,31
01/07/2010,13:25:00,19190,19200,19185,19195,31
01/07/2010,13:30:00,19200,19200,19160,19165,70
01/07/2010,13:35:00,19165,19180,19155,19180,59
01/07/2010,13:40:00,19175,19195,19160,19160,122
01/07/2010,13:45:00,19160,19195,19155,19185,117
01/07/2010,13:50:00,19185,19185,19145,19150,104
01/07/2010,13:55:00,19145,19145,19130,19140,61
01/07/2010,14:00:00,19145,19150,19135,19140,23
01/07/2010,14:05:00,19145,19160,19145,19150,38
01/07/2010,14:10:00,19145,19145,19085,19100,173
01/07/2010,14:15:00,19095,19115,19090,19110,123
01/07/2010,14:20:00,19110,19155,19110,19130,146
01/07/2010,14:25:00,19130,19155,19110,19135,162
01/07/2010,14:30:00,19125,19125,19030,19060,493
01/07/2010,14:35:00,19065,19110,19065,19080,163
01/07/2010,14:40:00,19095,19100,19075,19090,76
01/07/2010,14:45:00,19090,19170,19090,19155,315
01/07/2010,14:50:00,19150,19180,19145,19160,247
01/07/2010,14:55:00,19165,19230,19165,19215,437
01/07/2010,15:00:00,19215,19270,19215,19240,281
01/07/2010,15:05:00,19235,19245,19200,19200,177
01/07/2010,15:10:00,19200,19215,19175,19185,140
01/07/2010,15:15:00,19175,19195,19175,19185,142
01/07/2010,15:20:00,19190,19200,19175,19180,89
01/07/2010,15:25:00,19190,19210,19185,19200,109
01/07/2010,15:30:00,19200,19235,19155,19200,442
01/07/2010,15:35:00,19205,19260,19185,19235,338
01/07/2010,15:40:00,19240,19240,19205,19220,254
01/07/2010,15:45:00,19220,19220,19145,19155,491
01/07/2010,15:50:00,19155,19180,19140,19165,312
01/07/2010,15:55:00,19165,19200,19120,19135,267
01/07/2010,16:00:00,19135,19150,19070,19100,657
01/07/2010,16:05:00,19095,19190,19090,19155,369
01/07/2010,16:10:00,19150,19165,19025,19040,422
01/07/2010,16:15:00,19050,19080,19045,19060,405
01/07/2010,16:20:00,19060,19105,19050,19075,227
01/07/2010,16:25:00,19075,19080,19030,19045,227
01/07/2010,16:30:00,19050,19050,18950,18975,596
01/07/2010,16:35:00,18975,18990,18910,18925,374
01/07/2010,16:40:00,18925,18935,18845,18905,678
01/07/2010,16:45:00,18910,18965,18910,18955,336
01/07/2010,16:50:00,18960,18960,18880,18885,214
01/07/2010,16:55:00,18875,18925,18850,18870,354
01/07/2010,17:00:00,18865,18905,18845,18880,324
01/07/2010,17:05:00,18885,18885,18815,18835,390
01/07/2010,17:10:00,18850,18885,18835,18860,274
01/07/2010,17:15:00,18865,18930,18865,18920,299
01/07/2010,17:20:00,18925,18940,18895,18905,388
01/07/2010,17:25:00,18900,19020,18865,18970,1315
01/07/2010,17:30:00,18965,18970,18915,18960,341
01/07/2010,17:35:00,18955,19005,18955,18990,187
02/07/2010,08:55:00,19125,19125,19125,19125,1
02/07/2010,09:00:00,19160,19160,19050,19095,876
02/07/2010,09:05:00,19090,19100,19035,19075,711
02/07/2010,09:10:00,19075,19090,18975,18980,768
02/07/2010,09:15:00,18980,19035,18975,19005,469
02/07/2010,09:20:00,19010,19020,18975,19020,220
02/07/2010,09:25:00,19015,19025,18935,18945,341
02/07/2010,09:30:00,18950,18980,18945,18950,233
02/07/2010,09:35:00,18950,18970,18925,18970,246
02/07/2010,09:40:00,18970,19020,18960,18995,296
02/07/2010,09:45:00,18995,19040,18975,19015,252
02/07/2010,09:50:00,19010,19060,19005,19035,226
02/07/2010,09:55:00,19035,19050,18945,18990,324
02/07/2010,10:00:00,18990,18995,18920,18975,251
02/07/2010,10:05:00,18975,19030,18975,19005,375
02/07/2010,10:10:00,19005,19030,18990,18990,228
02/07/2010,10:15:00,18990,19040,18975,19025,208
02/07/2010,10:20:00,19030,19040,19010,19025,76
02/07/2010,10:25:00,19030,19060,19025,19050,119
02/07/2010,10:30:00,19060,19100,19040,19080,177
02/07/2010,10:35:00,19085,19090,19055,19075,108
02/07/2010,10:40:00,19080,19085,19065,19075,53
02/07/2010,10:45:00,19075,19080,19055,19065,83
02/07/2010,10:50:00,19060,19060,18970,19000,314
02/07/2010,10:55:00,18995,19015,18980,19015,75
02/07/2010,11:00:00,19020,19020,18990,19005,74
02/07/2010,11:05:00,19000,19010,18960,19005,132
02/07/2010,11:10:00,19000,19020,19000,19005,56
02/07/2010,11:15:00,19000,19015,18990,18995,42
02/07/2010,11:20:00,18990,18995,18970,18985,62
02/07/2010,11:25:00,18980,18985,18955,18955,53
02/07/2010,11:30:00,18955,18975,18950,18955,96
02/07/2010,11:35:00,18950,18965,18950,18950,55
02/07/2010,11:40:00,18955,18970,18955,18970,40
02/07/2010,11:45:00,18970,18995,18965,18990,60
02/07/2010,11:50:00,18990,18995,18980,18980,45
02/07/2010,11:55:00,18980,18980,18970,18975,50
02/07/2010,12:00:00,18970,19000,18970,19000,41
02/07/2010,12:05:00,19000,19010,18990,18995,28
02/07/2010,12:10:00,19005,19010,19000,19005,32
02/07/2010,12:15:00,19010,19015,18995,18995,41
02/07/2010,12:20:00,18990,18995,18985,18995,20
02/07/2010,12:25:00,18995,18995,18985,18990,62
02/07/2010,12:30:00,18985,18995,18985,18990,26
02/07/2010,12:35:00,18990,18995,18985,18985,17
02/07/2010,12:40:00,18985,18985,18980,18980,25
02/07/2010,12:45:00,18985,18990,18980,18980,33
02/07/2010,12:50:00,18980,18995,18980,18995,38
02/07/2010,12:55:00,18985,18990,18980,18985,23
02/07/2010,13:00:00,18990,19010,18990,19005,79
02/07/2010,13:05:00,19000,19020,18985,19015,148
02/07/2010,13:10:00,19020,19045,19020,19020,93
02/07/2010,13:15:00,19020,19050,19020,19040,36
02/07/2010,13:20:00,19040,19075,19040,19070,101
02/07/2010,13:25:00,19065,19090,19060,19085,68
02/07/2010,13:30:00,19085,19090,19070,19080,50
02/07/2010,13:35:00,19075,19075,19040,19050,75
02/07/2010,13:40:00,19045,19050,19040,19040,87
02/07/2010,13:45:00,19040,19055,19040,19055,50
02/07/2010,13:50:00,19050,19065,19040,19055,54
02/07/2010,13:55:00,19060,19065,19045,19055,104
02/07/2010,14:00:00,19055,19060,19035,19045,58
02/07/2010,14:05:00,19050,19055,19040,19050,76
02/07/2010,14:10:00,19045,19060,19035,19040,68
02/07/2010,14:15:00,19040,19065,19030,19060,75
02/07/2010,14:20:00,19055,19085,19050,19070,91
02/07/2010,14:25:00,19070,19105,19020,19100,245
02/07/2010,14:30:00,19105,19260,19060,19115,1294
02/07/2010,14:35:00,19115,19115,18970,19055,615
02/07/2010,14:40:00,19045,19150,19035,19140,596
02/07/2010,14:45:00,19140,19165,19110,19140,189
02/07/2010,14:50:00,19135,19155,19075,19110,301
02/07/2010,14:55:00,19105,19120,19080,19100,131
02/07/2010,15:00:00,19095,19135,19095,19105,124
02/07/2010,15:05:00,19105,19125,19060,19120,206
02/07/2010,15:10:00,19115,19155,19115,19130,106
02/07/2010,15:15:00,19120,19195,19120,19180,189
02/07/2010,15:20:00,19175,19210,19175,19200,192
02/07/2010,15:25:00,19205,19210,19180,19185,137
02/07/2010,15:30:00,19190,19220,19160,19210,368
02/07/2010,15:35:00,19210,19240,19200,19230,419
02/07/2010,15:40:00,19235,19255,19190,19200,374
02/07/2010,15:45:00,19200,19225,19165,19165,257
02/07/2010,15:50:00,19160,19195,19140,19150,308
02/07/2010,15:55:00,19150,19220,19135,19170,231
02/07/2010,16:00:00,19190,19195,19135,19140,490
02/07/2010,16:05:00,19140,19200,19130,19180,268
02/07/2010,16:10:00,19175,19220,19170,19190,197
02/07/2010,16:15:00,19195,19275,19185,19260,332
02/07/2010,16:20:00,19265,19270,19240,19260,176
02/07/2010,16:25:00,19260,19260,19205,19215,214
02/07/2010,16:30:00,19215,19225,19185,19205,276
02/07/2010,16:35:00,19205,19215,19160,19200,134
02/07/2010,16:40:00,19195,19230,19185,19185,160
02/07/2010,16:45:00,19185,19225,19185,19220,102
02/07/2010,16:50:00,19220,19225,19170,19195,173
02/07/2010,16:55:00,19195,19195,19130,19135,315
02/07/2010,17:00:00,19140,19140,19090,19095,286
02/07/2010,17:05:00,19095,19135,19080,19115,299
02/07/2010,17:10:00,19110,19155,19095,19150,150
02/07/2010,17:15:00,19155,19160,19125,19135,109
02/07/2010,17:20:00,19135,19140,19100,19120,262
02/07/2010,17:25:00,19115,19155,19060,19070,378
02/07/2010,17:30:00,19065,19065,19010,19015,357
02/07/2010,17:35:00,19010,19020,18965,18965,254
05/07/2010,09:00:00,19180,19180,19035,19075,498
05/07/2010,09:05:00,19070,19100,19030,19090,230
05/07/2010,09:10:00,19090,19110,19080,19090,110
05/07/2010,09:15:00,19085,19085,19035,19040,181
05/07/2010,09:20:00,19040,19050,19015,19015,181
05/07/2010,09:25:00,19015,19040,19000,19000,152
05/07/2010,09:30:00,19005,19005,18925,18960,409
05/07/2010,09:35:00,18960,19005,18950,18990,192
05/07/2010,09:40:00,18985,18995,18955,18960,97
05/07/2010,09:45:00,18960,18965,18940,18960,121
05/07/2010,09:50:00,18960,18975,18950,18970,96
05/07/2010,09:55:00,18970,18970,18870,18895,278
05/07/2010,10:00:00,18890,18910,18860,18895,254
05/07/2010,10:05:00,18900,18935,18900,18930,103
05/07/2010,10:10:00,18925,18935,18920,18935,64
05/07/2010,10:15:00,18930,18955,18920,18955,87
05/07/2010,10:20:00,18955,18970,18945,18950,109
05/07/2010,10:25:00,18950,18995,18950,18980,129
05/07/2010,10:30:00,18975,18975,18950,18955,103
05/07/2010,10:35:00,18955,19010,18950,18980,130
05/07/2010,10:40:00,18980,19005,18980,19005,41
05/07/2010,10:45:00,19010,19025,18975,18975,113
05/07/2010,10:50:00,18970,18975,18945,18950,70
05/07/2010,10:55:00,18955,18965,18950,18965,30
05/07/2010,11:00:00,18955,18965,18865,18925,254
05/07/2010,11:05:00,18925,18960,18920,18955,57
05/07/2010,11:10:00,18955,18955,18935,18935,37
05/07/2010,11:15:00,18925,18930,18915,18925,45
05/07/2010,11:20:00,18920,18920,18875,18895,98
05/07/2010,11:25:00,18900,18910,18885,18890,66
05/07/2010,11:30:00,18880,18905,18870,18895,44
05/07/2010,11:35:00,18900,18920,18895,18910,75
05/07/2010,11:40:00,18910,18920,18905,18915,15
05/07/2010,11:45:00,18920,18955,18920,18945,105
05/07/2010,11:50:00,18940,18960,18935,18950,55
05/07/2010,11:55:00,18945,18945,18905,18905,73
05/07/2010,12:00:00,18910,18925,18895,18895,45
05/07/2010,12:05:00,18900,18920,18900,18905,21
05/07/2010,12:10:00,18910,18920,18900,18910,14
05/07/2010,12:15:00,18905,18915,18905,18910,15
05/07/2010,12:20:00,18910,18945,18910,18935,56
05/07/2010,12:25:00,18935,18935,18895,18900,91
05/07/2010,12:30:00,18905,18920,18900,18910,33
05/07/2010,12:35:00,18910,18930,18910,18930,26
05/07/2010,12:40:00,18930,18955,18925,18940,62
05/07/2010,12:45:00,18935,18935,18920,18930,23
05/07/2010,12:50:00,18930,18940,18930,18940,10
05/07/2010,12:55:00,18935,18945,18935,18940,26
05/07/2010,13:00:00,18940,18940,18935,18940,10
05/07/2010,13:05:00,18935,18935,18920,18920,31
05/07/2010,13:10:00,18920,18920,18900,18915,58
05/07/2010,13:15:00,18915,18920,18915,18915,13
05/07/2010,13:20:00,18915,18915,18875,18880,49
05/07/2010,13:25:00,18880,18895,18875,18890,28
05/07/2010,13:30:00,18890,18890,18890,18890,12
05/07/2010,13:35:00,18890,18910,18890,18905,34
05/07/2010,13:40:00,18905,18920,18900,18915,25
05/07/2010,13:45:00,18910,18930,18910,18925,40
05/07/2010,13:50:00,18925,18940,18920,18940,21
05/07/2010,13:55:00,18935,18950,18935,18950,47
05/07/2010,14:00:00,18955,19005,18950,19000,267
05/07/2010,14:05:00,18995,19015,18980,19000,145
05/07/2010,14:10:00,19000,19010,18995,19000,56
05/07/2010,14:15:00,19000,19010,18995,18995,55
05/07/2010,14:20:00,19000,19000,18995,18995,41
05/07/2010,14:25:00,18995,19010,18995,19010,53
05/07/2010,14:30:00,19010,19015,19005,19010,73
05/07/2010,14:35:00,19005,19010,18970,18975,134
05/07/2010,14:40:00,18975,18980,18955,18960,40
05/07/2010,14:45:00,18955,18970,18955,18960,34
05/07/2010,14:50:00,18965,18965,18955,18955,29
05/07/2010,14:55:00,18960,18960,18935,18940,47
05/07/2010,15:00:00,18935,18940,18930,18935,40
05/07/2010,15:05:00,18940,18945,18935,18935,46
05/07/2010,15:10:00,18930,18955,18930,18940,30
05/07/2010,15:15:00,18935,18955,18935,18955,47
05/07/2010,15:20:00,18955,18960,18935,18935,43
05/07/2010,15:25:00,18930,18940,18930,18930,34
05/07/2010,15:30:00,18930,18950,18930,18950,42
05/07/2010,15:35:00,18950,18955,18945,18950,23
05/07/2010,15:40:00,18950,18950,18940,18940,22
05/07/2010,15:45:00,18940,18940,18900,18905,62
05/07/2010,15:50:00,18900,18920,18890,18910,130
05/07/2010,15:55:00,18915,18930,18905,18920,96
05/07/2010,16:00:00,18920,18930,18920,18920,34
05/07/2010,16:05:00,18925,18925,18905,18915,54
05/07/2010,16:10:00,18910,18920,18910,18910,16
05/07/2010,16:15:00,18910,18910,18900,18905,60
05/07/2010,16:20:00,18900,18920,18890,18915,84
05/07/2010,16:25:00,18915,18920,18910,18915,48
05/07/2010,16:30:00,18915,18915,18900,18905,57
05/07/2010,16:35:00,18905,18915,18900,18915,74
05/07/2010,16:40:00,18915,18915,18900,18900,43
05/07/2010,16:45:00,18905,18905,18865,18890,147
05/07/2010,16:50:00,18885,18890,18880,18890,50
05/07/2010,16:55:00,18885,18900,18885,18895,54
05/07/2010,17:00:00,18895,18895,18880,18885,74
05/07/2010,17:05:00,18885,18895,18880,18885,51
05/07/2010,17:10:00,18885,18890,18875,18880,58
05/07/2010,17:15:00,18875,18885,18875,18880,98
05/07/2010,17:20:00,18875,18885,18850,18850,170
05/07/2010,17:25:00,18845,18865,18835,18850,129
05/07/2010,17:30:00,18850,18855,18825,18840,168
05/07/2010,17:35:00,18840,18840,18780,18785,195