DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/07/2010,17:37:00,18825,18825,18815,18815,16
05/07/2010,17:38:00,18820,18820,18805,18815,26
05/07/2010,17:39:00,18810,18810,18780,18785,82
06/07/2010,09:00:00,18950,18975,18925,18930,84
06/07/2010,09:01:00,18930,18935,18910,18915,113
06/07/2010,09:02:00,18920,18940,18920,18930,105
06/07/2010,09:03:00,18930,18930,18915,18915,64
06/07/2010,09:04:00,18915,18925,18895,18920,115
06/07/2010,09:05:00,18920,18935,18915,18935,67
06/07/2010,09:06:00,18930,18940,18910,18920,46
06/07/2010,09:07:00,18920,18930,18920,18920,34
06/07/2010,09:08:00,18925,18940,18925,18940,63
06/07/2010,09:09:00,18940,18945,18930,18930,32
06/07/2010,09:10:00,18930,18970,18930,18950,68
06/07/2010,09:11:00,18955,18965,18955,18965,17
06/07/2010,09:12:00,18965,18970,18960,18970,28
06/07/2010,09:13:00,18970,18995,18965,18980,82
06/07/2010,09:14:00,18980,18985,18975,18985,25
06/07/2010,09:15:00,18985,19000,18970,19000,56
06/07/2010,09:16:00,19000,19010,18975,18985,83
06/07/2010,09:17:00,18985,19000,18980,18995,108
06/07/2010,09:18:00,18990,19060,18985,19050,188
06/07/2010,09:19:00,19050,19065,19035,19045,105
06/07/2010,09:20:00,19050,19055,19040,19055,40
06/07/2010,09:21:00,19055,19075,19055,19055,103
06/07/2010,09:22:00,19060,19065,19035,19035,46
06/07/2010,09:23:00,19035,19060,19035,19050,80
06/07/2010,09:24:00,19045,19070,19045,19060,89
06/07/2010,09:25:00,19065,19090,19065,19090,80
06/07/2010,09:26:00,19085,19085,19065,19070,69
06/07/2010,09:27:00,19070,19080,19070,19075,30
06/07/2010,09:28:00,19075,19075,19060,19070,21
06/07/2010,09:29:00,19075,19085,19060,19065,62
06/07/2010,09:30:00,19065,19115,19065,19115,128
06/07/2010,09:31:00,19115,19115,19080,19085,72
06/07/2010,09:32:00,19090,19110,19090,19110,49
06/07/2010,09:33:00,19110,19115,19090,19100,29
06/07/2010,09:34:00,19100,19105,19085,19090,41
06/07/2010,09:35:00,19090,19115,19090,19110,46
06/07/2010,09:36:00,19105,19105,19095,19105,18
06/07/2010,09:37:00,19105,19115,19095,19095,45
06/07/2010,09:38:00,19095,19100,19095,19095,8
06/07/2010,09:39:00,19090,19090,19075,19080,25
06/07/2010,09:40:00,19085,19090,19080,19090,18
06/07/2010,09:41:00,19090,19090,19080,19085,29
06/07/2010,09:42:00,19080,19090,19080,19085,34
06/07/2010,09:43:00,19085,19085,19075,19075,25
06/07/2010,09:44:00,19075,19090,19075,19085,27
06/07/2010,09:45:00,19090,19090,19085,19085,16
06/07/2010,09:46:00,19085,19135,19085,19125,103
06/07/2010,09:47:00,19125,19130,19100,19110,53
06/07/2010,09:48:00,19110,19145,19110,19135,103
06/07/2010,09:49:00,19135,19140,19130,19140,44
06/07/2010,09:50:00,19140,19145,19130,19135,32
06/07/2010,09:51:00,19135,19140,19125,19135,26
06/07/2010,09:52:00,19130,19150,19130,19150,29
06/07/2010,09:53:00,19150,19190,19150,19190,93
06/07/2010,09:54:00,19190,19195,19165,19165,107
06/07/2010,09:55:00,19175,19190,19165,19190,33
06/07/2010,09:56:00,19195,19215,19175,19210,137
06/07/2010,09:57:00,19210,19220,19205,19220,144
06/07/2010,09:58:00,19225,19235,19210,19215,88
06/07/2010,09:59:00,19215,19245,19210,19230,87
06/07/2010,10:00:00,19235,19280,19235,19240,392
06/07/2010,10:01:00,19250,19250,19220,19225,70
06/07/2010,10:02:00,19225,19235,19220,19225,60
06/07/2010,10:03:00,19215,19220,19210,19220,26
06/07/2010,10:04:00,19220,19220,19200,19210,37
06/07/2010,10:05:00,19210,19215,19205,19205,20
06/07/2010,10:06:00,19205,19210,19200,19205,28
06/07/2010,10:07:00,19205,19230,19200,19210,97
06/07/2010,10:08:00,19210,19215,19205,19215,14
06/07/2010,10:09:00,19220,19220,19200,19200,23
06/07/2010,10:10:00,19205,19210,19200,19210,30
06/07/2010,10:11:00,19210,19215,19205,19205,19
06/07/2010,10:12:00,19210,19215,19210,19210,18
06/07/2010,10:13:00,19210,19210,19195,19195,33
06/07/2010,10:14:00,19200,19200,19190,19190,20
06/07/2010,10:15:00,19190,19190,19165,19170,55
06/07/2010,10:16:00,19170,19195,19170,19185,42
06/07/2010,10:17:00,19185,19185,19170,19170,17
06/07/2010,10:18:00,19175,19180,19175,19175,40
06/07/2010,10:19:00,19175,19185,19175,19185,25
06/07/2010,10:20:00,19185,19190,19185,19185,23
06/07/2010,10:21:00,19180,19190,19180,19185,36
06/07/2010,10:22:00,19185,19185,19185,19185,10
06/07/2010,10:23:00,19190,19205,19190,19200,44
06/07/2010,10:24:00,19200,19205,19200,19205,8
06/07/2010,10:25:00,19210,19225,19210,19225,37
06/07/2010,10:26:00,19225,19225,19220,19225,38
06/07/2010,10:27:00,19225,19230,19220,19225,20
06/07/2010,10:28:00,19220,19220,19190,19215,70
06/07/2010,10:29:00,19205,19215,19205,19210,11
06/07/2010,10:30:00,19215,19215,19210,19210,7
06/07/2010,10:31:00,19205,19205,19200,19200,7
06/07/2010,10:32:00,19200,19200,19195,19195,7
06/07/2010,10:33:00,19195,19195,19195,19195,5
06/07/2010,10:34:00,19190,19200,19185,19200,10
06/07/2010,10:35:00,19195,19195,19195,19195,7
06/07/2010,10:36:00,19195,19195,19190,19190,11
06/07/2010,10:37:00,19200,19210,19195,19210,36
06/07/2010,10:38:00,19215,19250,19215,19245,82
06/07/2010,10:39:00,19245,19250,19235,19235,64
06/07/2010,10:40:00,19235,19255,19235,19250,35
06/07/2010,10:41:00,19250,19255,19230,19230,39
06/07/2010,10:42:00,19230,19230,19220,19220,14
06/07/2010,10:43:00,19220,19235,19220,19235,14
06/07/2010,10:44:00,19235,19245,19230,19245,18
06/07/2010,10:45:00,19245,19245,19240,19240,5
06/07/2010,10:46:00,19240,19245,19235,19235,22
06/07/2010,10:47:00,19245,19250,19240,19240,16
06/07/2010,10:48:00,19240,19245,19240,19245,5
06/07/2010,10:49:00,19240,19245,19240,19245,9
06/07/2010,10:50:00,19245,19245,19245,19245,3
06/07/2010,10:51:00,19250,19250,19240,19240,22
06/07/2010,10:53:00,19245,19245,19245,19245,12
06/07/2010,10:54:00,19245,19245,19235,19235,23
06/07/2010,10:55:00,19240,19270,19240,19265,70
06/07/2010,10:56:00,19260,19265,19255,19260,28
06/07/2010,10:57:00,19260,19260,19240,19250,26
06/07/2010,10:58:00,19255,19260,19255,19255,12
06/07/2010,10:59:00,19255,19255,19245,19245,52
06/07/2010,11:00:00,19250,19255,19245,19245,10
06/07/2010,11:01:00,19245,19245,19240,19245,11
06/07/2010,11:02:00,19250,19250,19245,19245,22
06/07/2010,11:03:00,19245,19290,19245,19290,81
06/07/2010,11:04:00,19295,19380,19280,19285,513
06/07/2010,11:05:00,19290,19300,19290,19300,38
06/07/2010,11:06:00,19305,19305,19290,19295,25
06/07/2010,11:07:00,19300,19320,19300,19315,51
06/07/2010,11:08:00,19315,19320,19315,19320,26
06/07/2010,11:09:00,19320,19330,19320,19325,24
06/07/2010,11:10:00,19330,19330,19310,19310,53
06/07/2010,11:11:00,19315,19320,19315,19320,11
06/07/2010,11:12:00,19315,19315,19295,19305,45
06/07/2010,11:13:00,19305,19305,19290,19305,34
06/07/2010,11:14:00,19305,19305,19295,19300,35
06/07/2010,11:15:00,19300,19305,19300,19300,16
06/07/2010,11:16:00,19305,19310,19305,19305,32
06/07/2010,11:17:00,19305,19305,19295,19300,21
06/07/2010,11:18:00,19300,19300,19295,19300,15
06/07/2010,11:19:00,19295,19300,19295,19300,3
06/07/2010,11:20:00,19305,19320,19305,19320,14
06/07/2010,11:21:00,19320,19325,19300,19305,23
06/07/2010,11:22:00,19310,19310,19305,19305,8
06/07/2010,11:23:00,19300,19315,19300,19310,29
06/07/2010,11:24:00,19310,19310,19305,19305,7
06/07/2010,11:25:00,19310,19315,19310,19315,9
06/07/2010,11:26:00,19310,19315,19305,19305,20
06/07/2010,11:27:00,19305,19315,19305,19310,17
06/07/2010,11:28:00,19310,19310,19295,19295,32
06/07/2010,11:29:00,19295,19300,19295,19300,8
06/07/2010,11:30:00,19300,19300,19290,19290,30
06/07/2010,11:31:00,19285,19285,19280,19285,14
06/07/2010,11:32:00,19290,19295,19285,19285,20
06/07/2010,11:33:00,19285,19290,19285,19290,8
06/07/2010,11:34:00,19290,19295,19285,19285,313
06/07/2010,11:35:00,19285,19290,19285,19290,5
06/07/2010,11:36:00,19290,19295,19290,19295,9
06/07/2010,11:37:00,19290,19295,19290,19295,2
06/07/2010,11:38:00,19300,19310,19300,19310,34
06/07/2010,11:39:00,19310,19315,19305,19315,19
06/07/2010,11:40:00,19310,19320,19310,19320,13
06/07/2010,11:41:00,19320,19320,19315,19315,3
06/07/2010,11:42:00,19320,19320,19315,19315,22
06/07/2010,11:43:00,19315,19325,19315,19320,23
06/07/2010,11:44:00,19320,19325,19315,19320,15
06/07/2010,11:45:00,19325,19325,19315,19320,16
06/07/2010,11:46:00,19320,19340,19320,19335,25
06/07/2010,11:47:00,19335,19340,19325,19335,59
06/07/2010,11:48:00,19335,19360,19335,19345,53
06/07/2010,11:49:00,19345,19355,19340,19350,22
06/07/2010,11:50:00,19350,19365,19345,19360,52
06/07/2010,11:51:00,19365,19375,19355,19375,37
06/07/2010,11:52:00,19380,19430,19375,19405,180
06/07/2010,11:53:00,19410,19415,19395,19400,57
06/07/2010,11:54:00,19405,19410,19395,19395,23
06/07/2010,11:55:00,19400,19415,19395,19410,37
06/07/2010,11:56:00,19415,19425,19395,19400,56
06/07/2010,11:57:00,19400,19400,19395,19400,7
06/07/2010,11:58:00,19405,19405,19395,19405,10
06/07/2010,11:59:00,19400,19405,19400,19405,16
06/07/2010,12:00:00,19405,19410,19390,19390,95
06/07/2010,12:01:00,19395,19400,19380,19385,21
06/07/2010,12:02:00,19385,19385,19375,19375,9
06/07/2010,12:03:00,19380,19385,19375,19380,14
06/07/2010,12:04:00,19380,19380,19380,19380,8
06/07/2010,12:05:00,19385,19385,19380,19380,15
06/07/2010,12:06:00,19380,19380,19380,19380,8
06/07/2010,12:07:00,19380,19380,19375,19375,12
06/07/2010,12:08:00,19375,19385,19375,19385,32
06/07/2010,12:09:00,19385,19395,19385,19395,32
06/07/2010,12:10:00,19395,19395,19395,19395,6
06/07/2010,12:11:00,19400,19405,19400,19400,20
06/07/2010,12:12:00,19405,19425,19405,19420,42
06/07/2010,12:13:00,19420,19435,19420,19435,81
06/07/2010,12:14:00,19435,19435,19425,19430,56
06/07/2010,12:15:00,19430,19430,19420,19425,74
06/07/2010,12:16:00,19430,19430,19425,19430,34
06/07/2010,12:17:00,19430,19440,19425,19425,26
06/07/2010,12:18:00,19430,19440,19430,19435,15
06/07/2010,12:19:00,19440,19480,19435,19475,167
06/07/2010,12:20:00,19470,19475,19450,19460,59
06/07/2010,12:21:00,19465,19475,19455,19460,55
06/07/2010,12:22:00,19470,19480,19465,19465,28
06/07/2010,12:23:00,19465,19470,19460,19465,11
06/07/2010,12:24:00,19465,19465,19450,19450,21
06/07/2010,12:25:00,19450,19450,19450,19450,8
06/07/2010,12:26:00,19450,19455,19450,19450,22
06/07/2010,12:27:00,19450,19455,19450,19455,17
06/07/2010,12:28:00,19455,19455,19450,19450,4
06/07/2010,12:29:00,19450,19490,19445,19490,71
06/07/2010,12:30:00,19490,19490,19475,19475,36
06/07/2010,12:31:00,19480,19480,19475,19475,20
06/07/2010,12:32:00,19480,19480,19480,19480,7
06/07/2010,12:33:00,19480,19490,19475,19485,30
06/07/2010,12:34:00,19485,19505,19485,19505,55
06/07/2010,12:35:00,19505,19510,19495,19495,55
06/07/2010,12:36:00,19495,19495,19485,19485,13
06/07/2010,12:37:00,19490,19490,19490,19490,13
06/07/2010,12:38:00,19485,19485,19465,19480,33
06/07/2010,12:39:00,19480,19480,19475,19480,8
06/07/2010,12:40:00,19480,19480,19475,19480,12
06/07/2010,12:41:00,19475,19475,19465,19465,8
06/07/2010,12:42:00,19470,19475,19470,19475,20
06/07/2010,12:43:00,19470,19470,19470,19470,1
06/07/2010,12:44:00,19470,19475,19470,19470,4
06/07/2010,12:45:00,19470,19470,19465,19470,8
06/07/2010,12:46:00,19470,19470,19470,19470,1
06/07/2010,12:47:00,19470,19470,19470,19470,8
06/07/2010,12:48:00,19470,19470,19465,19465,17
06/07/2010,12:49:00,19470,19470,19465,19465,28
06/07/2010,12:50:00,19460,19465,19455,19460,31
06/07/2010,12:51:00,19455,19460,19455,19455,23
06/07/2010,12:52:00,19460,19475,19460,19470,25
06/07/2010,12:53:00,19465,19480,19465,19475,18
06/07/2010,12:54:00,19475,19475,19475,19475,5
06/07/2010,12:55:00,19470,19470,19455,19455,14
06/07/2010,12:56:00,19460,19460,19455,19455,16
06/07/2010,12:57:00,19455,19455,19455,19455,5
06/07/2010,12:58:00,19455,19455,19450,19450,13
06/07/2010,12:59:00,19455,19465,19455,19455,18
06/07/2010,13:00:00,19465,19465,19465,19465,1
06/07/2010,13:01:00,19460,19460,19455,19455,10
06/07/2010,13:02:00,19450,19455,19440,19440,9
06/07/2010,13:03:00,19440,19460,19440,19455,23
06/07/2010,13:04:00,19450,19450,19440,19440,10
06/07/2010,13:05:00,19450,19450,19445,19445,7
06/07/2010,13:06:00,19440,19450,19435,19450,18
06/07/2010,13:07:00,19445,19445,19440,19445,7
06/07/2010,13:08:00,19445,19445,19440,19440,6
06/07/2010,13:09:00,19440,19440,19440,19440,1
06/07/2010,13:10:00,19440,19440,19435,19440,8
06/07/2010,13:11:00,19440,19445,19440,19445,22
06/07/2010,13:12:00,19440,19440,19435,19435,12
06/07/2010,13:13:00,19440,19455,19440,19455,17
06/07/2010,13:14:00,19455,19455,19450,19450,9
06/07/2010,13:15:00,19455,19465,19455,19455,12
06/07/2010,13:16:00,19455,19460,19455,19460,3
06/07/2010,13:17:00,19455,19460,19455,19460,3
06/07/2010,13:18:00,19455,19465,19450,19450,7
06/07/2010,13:19:00,19455,19455,19450,19450,6
06/07/2010,13:20:00,19450,19450,19445,19445,1011
06/07/2010,13:21:00,19445,19450,19445,19450,12
06/07/2010,13:22:00,19450,19455,19450,19455,10
06/07/2010,13:23:00,19455,19455,19455,19455,4
06/07/2010,13:24:00,19450,19450,19445,19450,13
06/07/2010,13:25:00,19445,19445,19440,19440,5
06/07/2010,13:27:00,19450,19450,19445,19445,4
06/07/2010,13:28:00,19440,19440,19435,19435,3
06/07/2010,13:29:00,19440,19445,19440,19445,9
06/07/2010,13:30:00,19450,19450,19440,19440,4
06/07/2010,13:31:00,19440,19440,19435,19440,11
06/07/2010,13:32:00,19440,19445,19440,19440,4
06/07/2010,13:33:00,19440,19445,19440,19445,7
06/07/2010,13:34:00,19445,19445,19440,19440,6
06/07/2010,13:35:00,19435,19435,19435,19435,2
06/07/2010,13:36:00,19435,19440,19435,19435,34
06/07/2010,13:37:00,19435,19435,19425,19430,23
06/07/2010,13:38:00,19430,19430,19425,19430,6
06/07/2010,13:39:00,19435,19440,19435,19435,7
06/07/2010,13:40:00,19435,19435,19435,19435,3
06/07/2010,13:41:00,19430,19430,19425,19430,20
06/07/2010,13:42:00,19425,19425,19425,19425,3
06/07/2010,13:43:00,19420,19425,19415,19420,30
06/07/2010,13:44:00,19415,19420,19415,19420,7
06/07/2010,13:45:00,19420,19430,19415,19430,18
06/07/2010,13:46:00,19425,19425,19425,19425,5
06/07/2010,13:47:00,19425,19425,19425,19425,2
06/07/2010,13:48:00,19425,19430,19425,19430,3
06/07/2010,13:49:00,19430,19435,19430,19430,11
06/07/2010,13:50:00,19435,19435,19435,19435,2
06/07/2010,13:51:00,19435,19445,19435,19440,10
06/07/2010,13:52:00,19440,19445,19440,19445,3
06/07/2010,13:53:00,19445,19445,19445,19445,7
06/07/2010,13:55:00,19440,19440,19440,19440,2
06/07/2010,13:56:00,19440,19440,19440,19440,20
06/07/2010,13:57:00,19440,19450,19440,19445,10
06/07/2010,13:58:00,19450,19450,19450,19450,2
06/07/2010,13:59:00,19455,19460,19455,19460,10
06/07/2010,14:00:00,19455,19465,19455,19460,16
06/07/2010,14:01:00,19455,19460,19455,19460,12
06/07/2010,14:02:00,19465,19475,19465,19475,29
06/07/2010,14:03:00,19475,19480,19475,19475,10
06/07/2010,14:04:00,19475,19475,19475,19475,2
06/07/2010,14:05:00,19475,19475,19475,19475,4
06/07/2010,14:06:00,19470,19470,19465,19465,14
06/07/2010,14:07:00,19465,19465,19465,19465,13
06/07/2010,14:08:00,19465,19465,19460,19465,8
06/07/2010,14:09:00,19465,19465,19465,19465,2
06/07/2010,14:10:00,19460,19460,19460,19460,12
06/07/2010,14:11:00,19465,19470,19465,19470,10
06/07/2010,14:12:00,19465,19465,19465,19465,2
06/07/2010,14:13:00,19470,19470,19470,19470,8
06/07/2010,14:14:00,19470,19500,19470,19500,67
06/07/2010,14:15:00,19495,19520,19495,19515,44
06/07/2010,14:16:00,19510,19510,19495,19500,30
06/07/2010,14:17:00,19505,19520,19490,19490,37
06/07/2010,14:18:00,19495,19500,19490,19495,11
06/07/2010,14:19:00,19500,19500,19495,19495,3
06/07/2010,14:20:00,19495,19525,19495,19515,38
06/07/2010,14:21:00,19515,19515,19505,19515,14
06/07/2010,14:22:00,19515,19515,19510,19510,11
06/07/2010,14:23:00,19510,19525,19510,19520,17
06/07/2010,14:24:00,19520,19525,19520,19520,16
06/07/2010,14:25:00,19525,19525,19525,19525,8
06/07/2010,14:26:00,19520,19520,19515,19515,16
06/07/2010,14:27:00,19525,19530,19510,19510,45
06/07/2010,14:28:00,19515,19515,19505,19505,30
06/07/2010,14:29:00,19505,19510,19500,19510,26
06/07/2010,14:30:00,19505,19505,19495,19505,8
06/07/2010,14:31:00,19505,19505,19490,19495,16
06/07/2010,14:32:00,19495,19500,19495,19500,5
06/07/2010,14:33:00,19500,19505,19495,19500,8
06/07/2010,14:34:00,19495,19495,19485,19485,16
06/07/2010,14:35:00,19490,19495,19490,19495,11
06/07/2010,14:36:00,19495,19495,19490,19490,11
06/07/2010,14:37:00,19490,19500,19490,19500,12
06/07/2010,14:38:00,19495,19505,19495,19505,8
06/07/2010,14:39:00,19505,19505,19500,19500,10
06/07/2010,14:40:00,19500,19500,19495,19495,9
06/07/2010,14:41:00,19500,19500,19495,19495,4
06/07/2010,14:42:00,19500,19505,19495,19495,16
06/07/2010,14:43:00,19495,19500,19495,19500,4
06/07/2010,14:44:00,19500,19505,19500,19505,7
06/07/2010,14:45:00,19505,19510,19495,19500,21
06/07/2010,14:46:00,19505,19505,19500,19505,8
06/07/2010,14:47:00,19505,19505,19500,19500,4
06/07/2010,14:48:00,19500,19500,19495,19495,9
06/07/2010,14:49:00,19495,19495,19490,19490,20
06/07/2010,14:50:00,19490,19490,19485,19490,20
06/07/2010,14:51:00,19490,19495,19490,19490,6
06/07/2010,14:52:00,19495,19495,19495,19495,3
06/07/2010,14:53:00,19495,19495,19495,19495,2
06/07/2010,14:54:00,19490,19495,19490,19495,10
06/07/2010,14:55:00,19490,19495,19490,19495,4
06/07/2010,14:56:00,19495,19510,19495,19510,11
06/07/2010,14:57:00,19500,19500,19495,19495,2
06/07/2010,14:58:00,19495,19495,19490,19490,2
06/07/2010,14:59:00,19490,19490,19485,19490,13
06/07/2010,15:00:00,19495,19495,19485,19490,12
06/07/2010,15:01:00,19490,19490,19490,19490,1
06/07/2010,15:02:00,19495,19495,19485,19490,19
06/07/2010,15:03:00,19485,19490,19485,19490,2
06/07/2010,15:04:00,19495,19495,19490,19495,5
06/07/2010,15:05:00,19495,19495,19485,19485,11
06/07/2010,15:06:00,19485,19495,19485,19495,14
06/07/2010,15:07:00,19500,19505,19500,19500,17
06/07/2010,15:08:00,19500,19520,19500,19515,24
06/07/2010,15:09:00,19515,19515,19500,19500,13
06/07/2010,15:10:00,19500,19505,19500,19500,15
06/07/2010,15:11:00,19500,19510,19500,19510,16
06/07/2010,15:12:00,19510,19515,19505,19515,14
06/07/2010,15:13:00,19515,19515,19515,19515,3
06/07/2010,15:14:00,19510,19510,19505,19510,17
06/07/2010,15:15:00,19510,19515,19505,19505,9
06/07/2010,15:16:00,19505,19505,19495,19495,20
06/07/2010,15:17:00,19490,19500,19485,19495,31
06/07/2010,15:18:00,19500,19505,19490,19495,19
06/07/2010,15:19:00,19495,19495,19490,19490,6
06/07/2010,15:20:00,19485,19495,19485,19495,18
06/07/2010,15:21:00,19490,19490,19490,19490,3
06/07/2010,15:22:00,19495,19505,19490,19500,49
06/07/2010,15:23:00,19495,19505,19495,19505,6
06/07/2010,15:24:00,19505,19505,19500,19500,7
06/07/2010,15:25:00,19500,19500,19500,19500,4
06/07/2010,15:26:00,19500,19500,19500,19500,4
06/07/2010,15:27:00,19505,19510,19505,19505,16
06/07/2010,15:28:00,19500,19500,19495,19500,11
06/07/2010,15:29:00,19500,19505,19495,19505,20
06/07/2010,15:30:00,19505,19510,19500,19505,51
06/07/2010,15:31:00,19500,19510,19500,19500,33
06/07/2010,15:32:00,19505,19505,19490,19490,13
06/07/2010,15:33:00,19485,19490,19480,19480,36
06/07/2010,15:34:00,19475,19480,19470,19480,32
06/07/2010,15:35:00,19475,19475,19465,19470,35
06/07/2010,15:36:00,19465,19475,19465,19465,19
06/07/2010,15:37:00,19470,19470,19460,19470,39
06/07/2010,15:38:00,19470,19475,19460,19460,49
06/07/2010,15:39:00,19460,19460,19420,19430,126
06/07/2010,15:40:00,19425,19430,19415,19425,58
06/07/2010,15:41:00,19425,19440,19415,19440,76
06/07/2010,15:42:00,19440,19440,19435,19435,16
06/07/2010,15:43:00,19440,19455,19435,19455,33
06/07/2010,15:44:00,19455,19460,19445,19445,35
06/07/2010,15:45:00,19445,19455,19440,19445,47
06/07/2010,15:46:00,19455,19470,19450,19470,35
06/07/2010,15:47:00,19465,19475,19460,19460,30
06/07/2010,15:48:00,19455,19480,19455,19465,57
06/07/2010,15:49:00,19465,19480,19460,19480,39
06/07/2010,15:50:00,19480,19505,19480,19505,71
06/07/2010,15:51:00,19510,19515,19505,19510,74
06/07/2010,15:52:00,19520,19530,19515,19520,56
06/07/2010,15:53:00,19525,19530,19510,19520,37
06/07/2010,15:54:00,19525,19530,19520,19520,28
06/07/2010,15:55:00,19525,19550,19520,19525,143
06/07/2010,15:56:00,19525,19535,19520,19525,57
06/07/2010,15:57:00,19525,19530,19520,19525,37
06/07/2010,15:58:00,19520,19525,19520,19525,16
06/07/2010,15:59:00,19520,19525,19500,19520,39
06/07/2010,16:00:00,19500,19520,19445,19470,161
06/07/2010,16:01:00,19485,19560,19475,19555,119
06/07/2010,16:02:00,19545,19570,19535,19565,131
06/07/2010,16:03:00,19570,19590,19550,19550,171
06/07/2010,16:04:00,19555,19565,19535,19560,115
06/07/2010,16:05:00,19565,19565,19540,19545,53
06/07/2010,16:06:00,19550,19560,19545,19550,37
06/07/2010,16:07:00,19550,19570,19550,19565,27
06/07/2010,16:08:00,19565,19570,19560,19565,37
06/07/2010,16:09:00,19570,19580,19570,19570,76
06/07/2010,16:10:00,19580,19595,19560,19565,92
06/07/2010,16:11:00,19570,19590,19570,19585,44
06/07/2010,16:12:00,19590,19590,19570,19575,46
06/07/2010,16:13:00,19575,19585,19565,19565,37
06/07/2010,16:14:00,19565,19585,19560,19565,70
06/07/2010,16:15:00,19565,19575,19560,19575,53
06/07/2010,16:16:00,19580,19580,19560,19565,45
06/07/2010,16:17:00,19565,19565,19555,19560,16
06/07/2010,16:18:00,19555,19555,19540,19540,18
06/07/2010,16:19:00,19545,19545,19535,19540,15
06/07/2010,16:20:00,19540,19540,19530,19530,19
06/07/2010,16:21:00,19535,19540,19515,19515,65
06/07/2010,16:22:00,19515,19515,19500,19500,86
06/07/2010,16:23:00,19500,19500,19485,19490,54
06/07/2010,16:24:00,19485,19485,19455,19470,132
06/07/2010,16:25:00,19470,19475,19455,19460,55
06/07/2010,16:26:00,19465,19485,19465,19485,50
06/07/2010,16:27:00,19480,19490,19480,19490,23
06/07/2010,16:28:00,19485,19485,19465,19475,58
06/07/2010,16:29:00,19475,19490,19475,19475,43
06/07/2010,16:30:00,19470,19470,19425,19425,85
06/07/2010,16:31:00,19430,19440,19420,19435,126
06/07/2010,16:32:00,19435,19450,19425,19450,52
06/07/2010,16:33:00,19450,19475,19445,19475,34
06/07/2010,16:34:00,19475,19480,19460,19465,29
06/07/2010,16:35:00,19460,19470,19455,19465,124
06/07/2010,16:36:00,19465,19475,19455,19475,127
06/07/2010,16:37:00,19475,19475,19460,19470,74
06/07/2010,16:38:00,19465,19480,19465,19480,89
06/07/2010,16:39:00,19475,19480,19465,19475,52
06/07/2010,16:40:00,19475,19480,19475,19475,21
06/07/2010,16:41:00,19480,19480,19480,19480,16
06/07/2010,16:42:00,19475,19475,19460,19465,62
06/07/2010,16:43:00,19460,19460,19455,19460,22
06/07/2010,16:44:00,19455,19460,19450,19460,97
06/07/2010,16:45:00,19460,19470,19450,19450,121
06/07/2010,16:46:00,19450,19455,19440,19455,38
06/07/2010,16:47:00,19455,19460,19450,19450,45
06/07/2010,16:48:00,19445,19445,19435,19435,113
06/07/2010,16:49:00,19435,19455,19435,19450,87
06/07/2010,16:50:00,19450,19450,19440,19440,17
06/07/2010,16:51:00,19440,19445,19420,19425,88
06/07/2010,16:52:00,19425,19435,19420,19425,97
06/07/2010,16:53:00,19425,19435,19420,19430,88
06/07/2010,16:54:00,19430,19445,19430,19440,33
06/07/2010,16:55:00,19440,19445,19435,19445,67
06/07/2010,16:56:00,19445,19460,19440,19440,127
06/07/2010,16:57:00,19440,19445,19440,19445,74
06/07/2010,16:58:00,19445,19445,19440,19445,24
06/07/2010,16:59:00,19440,19440,19395,19405,170
06/07/2010,17:00:00,19395,19405,19380,19400,162
06/07/2010,17:01:00,19400,19415,19395,19410,116
06/07/2010,17:02:00,19405,19415,19405,19410,21
06/07/2010,17:03:00,19415,19415,19395,19410,56
06/07/2010,17:04:00,19405,19405,19390,19390,104
06/07/2010,17:05:00,19390,19400,19385,19390,102
06/07/2010,17:06:00,19390,19395,19385,19390,38
06/07/2010,17:07:00,19385,19390,19380,19380,61
06/07/2010,17:08:00,19375,19380,19370,19375,115
06/07/2010,17:09:00,19370,19375,19365,19370,145
06/07/2010,17:10:00,19370,19375,19355,19360,108
06/07/2010,17:11:00,19360,19380,19360,19380,74
06/07/2010,17:12:00,19380,19380,19365,19375,70
06/07/2010,17:13:00,19370,19390,19360,19390,162
06/07/2010,17:14:00,19390,19390,19380,19380,29
06/07/2010,17:15:00,19380,19390,19380,19385,27
06/07/2010,17:16:00,19390,19390,19390,19390,19
06/07/2010,17:17:00,19390,19390,19385,19385,74
06/07/2010,17:18:00,19380,19395,19375,19395,148
06/07/2010,17:19:00,19395,19400,19380,19380,48
06/07/2010,17:20:00,19380,19385,19365,19365,97
06/07/2010,17:21:00,19365,19365,19345,19365,199
06/07/2010,17:22:00,19365,19365,19355,19355,26
06/07/2010,17:23:00,19360,19370,19355,19355,79
06/07/2010,17:24:00,19360,19365,19350,19355,68
06/07/2010,17:25:00,19355,19360,19335,19335,136
06/07/2010,17:26:00,19335,19335,19290,19300,174
06/07/2010,17:27:00,19300,19345,19290,19335,127
06/07/2010,17:28:00,19330,19365,19325,19360,119
06/07/2010,17:29:00,19365,19375,19345,19350,142
06/07/2010,17:30:00,19355,19370,19340,19365,123
06/07/2010,17:31:00,19370,19370,19345,19350,48
06/07/2010,17:32:00,19340,19340,19320,19330,101
06/07/2010,17:33:00,19340,19345,19340,19345,29
06/07/2010,17:34:00,19345,19350,19335,19345,64
06/07/2010,17:35:00,19345,19350,19330,19335,104
06/07/2010,17:36:00,19340,19345,19325,19335,53
06/07/2010,17:37:00,19335,19345,19335,19345,27
06/07/2010,17:38:00,19345,19360,19340,19355,23
06/07/2010,17:39:00,19350,19355,19345,19350,47