DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
07/05/2010,17:36:00,18460,18460,18435,18460,22
07/05/2010,17:37:00,18460,18480,18455,18480,14
07/05/2010,17:38:00,18470,18480,18435,18440,17
07/05/2010,17:39:00,18435,18450,18390,18450,63
10/05/2010,09:01:00,19480,19580,19410,19560,31
10/05/2010,09:02:00,19525,19565,19300,19310,541
10/05/2010,09:03:00,19300,19305,19100,19180,362
10/05/2010,09:04:00,19180,19200,19130,19165,179
10/05/2010,09:05:00,19165,19355,19135,19335,311
10/05/2010,09:06:00,19335,19355,19295,19315,302
10/05/2010,09:07:00,19320,19320,19240,19290,214
10/05/2010,09:08:00,19285,19340,19280,19315,232
10/05/2010,09:09:00,19320,19320,19295,19310,123
10/05/2010,09:10:00,19315,19410,19240,19405,255
10/05/2010,09:11:00,19405,19650,19405,19640,433
10/05/2010,09:12:00,19640,19750,19640,19740,256
10/05/2010,09:13:00,19740,19750,19710,19720,134
10/05/2010,09:14:00,19705,19715,19675,19700,179
10/05/2010,09:15:00,19710,19710,19710,19710,2
10/05/2010,09:16:00,19685,19685,19650,19670,142
10/05/2010,09:17:00,19655,19680,19645,19645,204
10/05/2010,09:18:00,19645,19655,19625,19650,127
10/05/2010,09:19:00,19650,19710,19650,19700,133
10/05/2010,09:20:00,19705,19710,19690,19705,181
10/05/2010,09:21:00,19700,19720,19685,19695,167
10/05/2010,09:22:00,19700,19700,19660,19675,166
10/05/2010,09:23:00,19670,19700,19670,19695,120
10/05/2010,09:24:00,19695,19695,19655,19675,190
10/05/2010,09:25:00,19675,19680,19650,19665,85
10/05/2010,09:26:00,19660,19665,19630,19635,257
10/05/2010,09:27:00,19635,19645,19610,19625,185
10/05/2010,09:28:00,19625,19630,19600,19615,121
10/05/2010,09:29:00,19615,19640,19610,19635,159
10/05/2010,09:30:00,19630,19640,19605,19630,160
10/05/2010,09:31:00,19635,19670,19615,19660,215
10/05/2010,09:32:00,19660,19670,19650,19670,181
10/05/2010,09:33:00,19670,19675,19625,19640,164
10/05/2010,09:34:00,19645,19705,19645,19690,232
10/05/2010,09:35:00,19695,19740,19690,19740,182
10/05/2010,09:36:00,19740,19820,19740,19800,291
10/05/2010,09:37:00,19800,19830,19780,19800,165
10/05/2010,09:38:00,19800,19810,19780,19810,114
10/05/2010,09:39:00,19810,19860,19810,19860,107
10/05/2010,09:40:00,19870,19880,19860,19860,176
10/05/2010,09:41:00,19855,19905,19855,19880,126
10/05/2010,09:42:00,19880,19885,19860,19880,162
10/05/2010,09:43:00,19875,19905,19865,19890,169
10/05/2010,09:44:00,19895,19930,19885,19930,155
10/05/2010,09:45:00,19930,19980,19930,19965,170
10/05/2010,09:46:00,19965,19975,19950,19955,108
10/05/2010,09:47:00,19955,19975,19940,19945,142
10/05/2010,09:48:00,19945,19950,19915,19915,156
10/05/2010,09:49:00,19920,19920,19895,19895,116
10/05/2010,09:50:00,19895,19910,19865,19865,85
10/05/2010,09:51:00,19865,19965,19845,19955,200
10/05/2010,09:52:00,19955,19965,19920,19935,85
10/05/2010,09:53:00,19945,19955,19910,19910,75
10/05/2010,09:54:00,19905,19905,19875,19885,78
10/05/2010,09:55:00,19885,19910,19880,19900,57
10/05/2010,09:56:00,19900,19905,19860,19860,45
10/05/2010,09:57:00,19865,19870,19840,19855,54
10/05/2010,09:58:00,19855,19865,19845,19855,57
10/05/2010,09:59:00,19860,19890,19850,19865,85
10/05/2010,10:00:00,19855,19870,19830,19835,156
10/05/2010,10:01:00,19840,19855,19835,19855,53
10/05/2010,10:02:00,19855,19880,19855,19870,47
10/05/2010,10:03:00,19875,19935,19870,19925,102
10/05/2010,10:04:00,19930,19930,19875,19885,51
10/05/2010,10:05:00,19885,19900,19875,19875,79
10/05/2010,10:06:00,19875,19880,19860,19875,54
10/05/2010,10:07:00,19870,19875,19860,19870,67
10/05/2010,10:08:00,19870,19895,19870,19885,98
10/05/2010,10:09:00,19880,19880,19860,19875,41
10/05/2010,10:10:00,19870,19890,19870,19875,31
10/05/2010,10:11:00,19870,19870,19850,19855,37
10/05/2010,10:12:00,19855,19890,19855,19890,34
10/05/2010,10:13:00,19885,19890,19875,19875,53
10/05/2010,10:14:00,19880,19890,19880,19890,41
10/05/2010,10:15:00,19890,19925,19890,19925,103
10/05/2010,10:16:00,19930,19960,19925,19960,103
10/05/2010,10:17:00,19965,19965,19945,19950,75
10/05/2010,10:18:00,19945,19945,19910,19915,119
10/05/2010,10:19:00,19920,19930,19920,19920,21
10/05/2010,10:20:00,19925,19950,19925,19950,70
10/05/2010,10:21:00,19950,19990,19950,19975,99
10/05/2010,10:22:00,19980,19990,19975,19985,73
10/05/2010,10:23:00,19985,19985,19960,19965,44
10/05/2010,10:24:00,19960,20025,19955,20015,152
10/05/2010,10:25:00,20015,20030,19975,19985,184
10/05/2010,10:26:00,19970,19995,19960,19990,65
10/05/2010,10:27:00,20000,20200,20000,20200,167
10/05/2010,10:30:00,20240,20320,20240,20320,20
10/05/2010,10:32:00,20340,20395,20340,20395,12
10/05/2010,10:33:00,20400,20400,20090,20090,76
10/05/2010,10:34:00,20090,20100,20085,20095,200
10/05/2010,10:35:00,20100,20115,20095,20100,90
10/05/2010,10:36:00,20095,20095,20060,20060,115
10/05/2010,10:37:00,20060,20060,20030,20035,103
10/05/2010,10:38:00,20035,20035,20010,20015,105
10/05/2010,10:39:00,20010,20070,20010,20055,103
10/05/2010,10:40:00,20055,20060,20050,20055,23
10/05/2010,10:41:00,20050,20050,20025,20025,34
10/05/2010,10:42:00,20025,20050,20015,20025,87
10/05/2010,10:43:00,20020,20045,19980,19985,134
10/05/2010,10:44:00,19985,20005,19980,20005,91
10/05/2010,10:45:00,20010,20055,20010,20045,84
10/05/2010,10:46:00,20040,20045,20025,20045,33
10/05/2010,10:47:00,20040,20065,20035,20065,35
10/05/2010,10:48:00,20070,20085,20065,20080,86
10/05/2010,10:49:00,20080,20105,20080,20085,98
10/05/2010,10:50:00,20085,20140,20085,20120,572
10/05/2010,10:51:00,20130,20155,20120,20150,70
10/05/2010,10:52:00,20150,20175,20150,20160,67
10/05/2010,10:53:00,20160,20205,20160,20195,95
10/05/2010,10:54:00,20195,20195,20180,20185,44
10/05/2010,10:55:00,20190,20190,20170,20170,37
10/05/2010,10:56:00,20170,20175,20160,20175,115
10/05/2010,10:57:00,20175,20265,20175,20255,163
10/05/2010,10:58:00,20255,20260,20205,20220,124
10/05/2010,10:59:00,20215,20215,20180,20185,44
10/05/2010,11:00:00,20195,20210,20185,20195,52
10/05/2010,11:01:00,20200,20235,20195,20235,34
10/05/2010,11:02:00,20225,20225,20195,20210,45
10/05/2010,11:03:00,20205,20250,20205,20240,93
10/05/2010,11:04:00,20240,20255,20220,20245,67
10/05/2010,11:05:00,20245,20260,20210,20210,114
10/05/2010,11:06:00,20205,20210,20190,20190,73
10/05/2010,11:07:00,20190,20200,20180,20185,40
10/05/2010,11:08:00,20190,20200,20190,20195,65
10/05/2010,11:09:00,20195,20200,20170,20170,66
10/05/2010,11:10:00,20170,20170,20155,20160,36
10/05/2010,11:11:00,20160,20165,20155,20165,30
10/05/2010,11:12:00,20165,20165,20150,20150,46
10/05/2010,11:13:00,20155,20155,20140,20145,45
10/05/2010,11:14:00,20145,20145,20130,20135,19
10/05/2010,11:15:00,20130,20130,20110,20120,40
10/05/2010,11:16:00,20120,20125,20120,20120,14
10/05/2010,11:17:00,20120,20135,20120,20130,28
10/05/2010,11:18:00,20130,20165,20130,20165,69
10/05/2010,11:19:00,20170,20180,20160,20160,38
10/05/2010,11:20:00,20155,20190,20155,20190,46
10/05/2010,11:21:00,20185,20200,20180,20190,46
10/05/2010,11:22:00,20200,20230,20200,20215,207
10/05/2010,11:23:00,20220,20250,20215,20215,99
10/05/2010,11:24:00,20215,20280,20215,20260,111
10/05/2010,11:25:00,20265,20265,20250,20260,53
10/05/2010,11:26:00,20255,20285,20245,20280,627
10/05/2010,11:27:00,20280,20285,20255,20265,110
10/05/2010,11:28:00,20265,20265,20240,20240,46
10/05/2010,11:29:00,20245,20275,20240,20275,64
10/05/2010,11:30:00,20275,20305,20275,20285,128
10/05/2010,11:31:00,20285,20295,20280,20285,58
10/05/2010,11:32:00,20285,20290,20275,20285,37
10/05/2010,11:33:00,20290,20290,20255,20260,62
10/05/2010,11:34:00,20265,20270,20265,20265,49
10/05/2010,11:35:00,20265,20310,20265,20305,72
10/05/2010,11:36:00,20305,20305,20285,20285,71
10/05/2010,11:37:00,20280,20285,20275,20285,43
10/05/2010,11:38:00,20285,20295,20280,20295,22
10/05/2010,11:39:00,20285,20285,20275,20285,40
10/05/2010,11:40:00,20280,20285,20235,20235,77
10/05/2010,11:41:00,20230,20235,20210,20210,71
10/05/2010,11:42:00,20210,20230,20205,20230,79
10/05/2010,11:43:00,20225,20230,20200,20200,84
10/05/2010,11:44:00,20205,20205,20195,20195,33
10/05/2010,11:45:00,20195,20235,20195,20230,39
10/05/2010,11:46:00,20230,20230,20220,20225,29
10/05/2010,11:47:00,20225,20250,20225,20245,35
10/05/2010,11:48:00,20245,20245,20225,20235,74
10/05/2010,11:49:00,20235,20235,20205,20205,111
10/05/2010,11:50:00,20205,20215,20205,20215,43
10/05/2010,11:51:00,20215,20235,20215,20235,40
10/05/2010,11:52:00,20230,20230,20215,20215,23
10/05/2010,11:53:00,20215,20215,20205,20205,27
10/05/2010,11:54:00,20215,20215,20200,20200,2057
10/05/2010,11:55:00,20205,20215,20185,20200,94
10/05/2010,11:56:00,20200,20225,20200,20225,53
10/05/2010,11:57:00,20220,20220,20210,20210,135
10/05/2010,11:58:00,20220,20220,20215,20215,30
10/05/2010,11:59:00,20215,20225,20210,20225,22
10/05/2010,12:00:00,20225,20235,20200,20200,77
10/05/2010,12:01:00,20195,20210,20195,20210,25
10/05/2010,12:02:00,20205,20215,20200,20215,24
10/05/2010,12:03:00,20220,20230,20210,20210,38
10/05/2010,12:04:00,20215,20220,20200,20200,25
10/05/2010,12:05:00,20195,20195,20190,20190,7
10/05/2010,12:06:00,20190,20215,20190,20200,41
10/05/2010,12:07:00,20205,20205,20190,20190,22
10/05/2010,12:08:00,20185,20205,20175,20190,64
10/05/2010,12:09:00,20190,20195,20165,20170,75
10/05/2010,12:10:00,20165,20170,20145,20145,126
10/05/2010,12:11:00,20145,20165,20135,20135,42
10/05/2010,12:12:00,20135,20155,20135,20140,46
10/05/2010,12:13:00,20145,20160,20140,20155,61
10/05/2010,12:14:00,20155,20155,20125,20135,31
10/05/2010,12:15:00,20130,20130,20115,20115,22
10/05/2010,12:16:00,20120,20145,20120,20145,48
10/05/2010,12:17:00,20140,20145,20105,20110,40
10/05/2010,12:18:00,20110,20110,20095,20105,43
10/05/2010,12:19:00,20100,20135,20100,20120,47
10/05/2010,12:20:00,20130,20130,20115,20115,20
10/05/2010,12:21:00,20125,20130,20120,20120,17
10/05/2010,12:22:00,20125,20140,20125,20140,22
10/05/2010,12:23:00,20140,20150,20140,20150,22
10/05/2010,12:24:00,20140,20145,20140,20140,11
10/05/2010,12:25:00,20140,20150,20125,20145,31
10/05/2010,12:26:00,20145,20145,20120,20125,24
10/05/2010,12:27:00,20130,20135,20125,20125,56
10/05/2010,12:28:00,20130,20130,20120,20125,46
10/05/2010,12:29:00,20130,20130,20120,20120,63
10/05/2010,12:30:00,20125,20155,20120,20145,66
10/05/2010,12:31:00,20135,20150,20135,20145,24
10/05/2010,12:32:00,20140,20140,20125,20125,8
10/05/2010,12:33:00,20120,20140,20120,20140,37
10/05/2010,12:34:00,20140,20155,20140,20140,29
10/05/2010,12:35:00,20135,20140,20135,20135,12
10/05/2010,12:36:00,20135,20145,20125,20125,33
10/05/2010,12:37:00,20130,20130,20125,20125,6
10/05/2010,12:38:00,20125,20145,20125,20135,46
10/05/2010,12:39:00,20140,20155,20140,20150,1020
10/05/2010,12:40:00,20150,20185,20145,20180,82
10/05/2010,12:41:00,20185,20190,20170,20170,39
10/05/2010,12:42:00,20165,20165,20155,20160,27
10/05/2010,12:43:00,20160,20185,20160,20185,18
10/05/2010,12:44:00,20185,20210,20180,20205,31
10/05/2010,12:45:00,20205,20210,20185,20190,33
10/05/2010,12:46:00,20185,20185,20170,20185,20
10/05/2010,12:47:00,20185,20185,20165,20165,26
10/05/2010,12:48:00,20165,20180,20165,20180,9
10/05/2010,12:49:00,20180,20195,20180,20180,42
10/05/2010,12:50:00,20190,20195,20150,20155,37
10/05/2010,12:51:00,20165,20185,20160,20170,28
10/05/2010,12:52:00,20170,20170,20145,20150,24
10/05/2010,12:53:00,20155,20190,20155,20180,36
10/05/2010,12:54:00,20175,20195,20165,20195,35
10/05/2010,12:55:00,20190,20190,20175,20175,39
10/05/2010,12:56:00,20180,20180,20165,20170,25
10/05/2010,12:57:00,20175,20205,20165,20205,25
10/05/2010,12:58:00,20205,20230,20200,20215,55
10/05/2010,12:59:00,20210,20210,20200,20205,12
10/05/2010,13:00:00,20205,20205,20190,20195,27
10/05/2010,13:01:00,20200,20205,20195,20195,17
10/05/2010,13:02:00,20200,20205,20200,20205,2
10/05/2010,13:03:00,20215,20225,20215,20220,30
10/05/2010,13:04:00,20225,20235,20220,20225,24
10/05/2010,13:05:00,20230,20265,20230,20230,90
10/05/2010,13:06:00,20225,20235,20220,20230,21
10/05/2010,13:07:00,20240,20240,20220,20220,21
10/05/2010,13:08:00,20225,20270,20225,20270,30
10/05/2010,13:09:00,20265,20265,20255,20260,24
10/05/2010,13:10:00,20265,20290,20265,20275,53
10/05/2010,13:11:00,20270,20280,20265,20280,20
10/05/2010,13:12:00,20280,20280,20260,20260,26
10/05/2010,13:13:00,20260,20260,20245,20250,30
10/05/2010,13:14:00,20255,20265,20250,20265,16
10/05/2010,13:15:00,20255,20255,20250,20250,11
10/05/2010,13:16:00,20255,20265,20250,20265,35
10/05/2010,13:17:00,20265,20270,20260,20260,38
10/05/2010,13:18:00,20255,20255,20250,20250,19
10/05/2010,13:19:00,20255,20270,20255,20265,28
10/05/2010,13:20:00,20270,20270,20260,20265,11
10/05/2010,13:21:00,20265,20280,20265,20270,22
10/05/2010,13:22:00,20270,20275,20265,20265,13
10/05/2010,13:23:00,20260,20280,20255,20270,29
10/05/2010,13:24:00,20275,20285,20275,20280,12
10/05/2010,13:25:00,20280,20295,20280,20285,21
10/05/2010,13:26:00,20285,20290,20275,20290,29
10/05/2010,13:27:00,20290,20300,20285,20295,24
10/05/2010,13:28:00,20300,20335,20300,20335,116
10/05/2010,13:29:00,20330,20355,20330,20340,58
10/05/2010,13:30:00,20340,20355,20340,20355,32
10/05/2010,13:31:00,20355,20355,20335,20340,22
10/05/2010,13:32:00,20340,20375,20340,20370,45
10/05/2010,13:33:00,20370,20375,20370,20370,29
10/05/2010,13:34:00,20365,20365,20350,20350,32
10/05/2010,13:35:00,20350,20350,20325,20325,29
10/05/2010,13:36:00,20325,20325,20295,20300,57
10/05/2010,13:37:00,20295,20295,20280,20285,24
10/05/2010,13:38:00,20285,20305,20285,20290,20
10/05/2010,13:39:00,20290,20295,20290,20295,8
10/05/2010,13:40:00,20300,20300,20290,20300,25
10/05/2010,13:41:00,20290,20300,20290,20295,17
10/05/2010,13:42:00,20300,20300,20295,20295,7
10/05/2010,13:43:00,20295,20300,20290,20290,17
10/05/2010,13:44:00,20290,20290,20265,20265,41
10/05/2010,13:45:00,20270,20280,20270,20270,10
10/05/2010,13:46:00,20270,20275,20250,20260,39
10/05/2010,13:47:00,20255,20255,20250,20255,36
10/05/2010,13:48:00,20260,20285,20260,20280,34
10/05/2010,13:49:00,20280,20290,20275,20285,49
10/05/2010,13:50:00,20280,20280,20275,20275,37
10/05/2010,13:51:00,20275,20285,20275,20285,15
10/05/2010,13:52:00,20290,20305,20290,20300,47
10/05/2010,13:53:00,20300,20305,20295,20300,44
10/05/2010,13:54:00,20300,20315,20295,20315,26
10/05/2010,13:55:00,20310,20320,20305,20305,33
10/05/2010,13:56:00,20305,20320,20305,20310,24
10/05/2010,13:57:00,20310,20310,20300,20305,23
10/05/2010,13:58:00,20310,20315,20305,20315,32
10/05/2010,13:59:00,20315,20325,20315,20325,16
10/05/2010,14:00:00,20330,20340,20315,20325,67
10/05/2010,14:01:00,20320,20320,20315,20320,15
10/05/2010,14:02:00,20325,20340,20325,20330,19
10/05/2010,14:03:00,20330,20345,20330,20340,33
10/05/2010,14:04:00,20340,20370,20340,20360,55
10/05/2010,14:05:00,20360,20365,20355,20365,30
10/05/2010,14:06:00,20365,20365,20355,20355,42
10/05/2010,14:07:00,20350,20355,20345,20345,11
10/05/2010,14:08:00,20345,20350,20340,20340,13
10/05/2010,14:09:00,20345,20345,20335,20340,36
10/05/2010,14:10:00,20335,20345,20335,20340,57
10/05/2010,14:11:00,20340,20340,20330,20330,16
10/05/2010,14:12:00,20320,20325,20315,20320,33
10/05/2010,14:13:00,20320,20320,20305,20315,41
10/05/2010,14:14:00,20315,20320,20310,20315,50
10/05/2010,14:15:00,20320,20330,20310,20315,57
10/05/2010,14:16:00,20310,20315,20300,20300,27
10/05/2010,14:17:00,20300,20305,20295,20295,29
10/05/2010,14:18:00,20295,20295,20275,20280,35
10/05/2010,14:19:00,20285,20305,20275,20305,37
10/05/2010,14:20:00,20300,20300,20290,20295,21
10/05/2010,14:21:00,20290,20305,20285,20295,20
10/05/2010,14:22:00,20295,20295,20270,20270,50
10/05/2010,14:23:00,20270,20275,20235,20235,50
10/05/2010,14:24:00,20240,20245,20235,20235,21
10/05/2010,14:25:00,20235,20245,20225,20240,56
10/05/2010,14:26:00,20240,20275,20240,20245,83
10/05/2010,14:27:00,20250,20275,20250,20275,34
10/05/2010,14:28:00,20270,20275,20265,20275,36
10/05/2010,14:29:00,20280,20305,20280,20305,43
10/05/2010,14:30:00,20305,20315,20305,20305,17
10/05/2010,14:31:00,20300,20300,20295,20300,11
10/05/2010,14:32:00,20300,20300,20295,20300,13
10/05/2010,14:33:00,20295,20315,20295,20315,17
10/05/2010,14:34:00,20315,20320,20295,20300,34
10/05/2010,14:35:00,20300,20300,20265,20265,51
10/05/2010,14:36:00,20265,20280,20265,20270,31
10/05/2010,14:37:00,20270,20270,20255,20265,92
10/05/2010,14:38:00,20265,20265,20245,20245,38
10/05/2010,14:39:00,20245,20265,20240,20265,105
10/05/2010,14:40:00,20270,20270,20210,20220,70
10/05/2010,14:41:00,20225,20230,20215,20225,40
10/05/2010,14:42:00,20220,20260,20210,20255,110
10/05/2010,14:43:00,20255,20275,20230,20250,56
10/05/2010,14:44:00,20255,20260,20250,20260,21
10/05/2010,14:45:00,20265,20295,20230,20255,117
10/05/2010,14:46:00,20255,20275,20255,20270,132
10/05/2010,14:47:00,20275,20325,20275,20310,76
10/05/2010,14:48:00,20310,20335,20305,20305,584
10/05/2010,14:49:00,20315,20330,20315,20315,13
10/05/2010,14:50:00,20310,20340,20310,20325,62
10/05/2010,14:51:00,20320,20335,20300,20330,59
10/05/2010,14:52:00,20330,20335,20310,20320,25
10/05/2010,14:53:00,20325,20330,20320,20320,11
10/05/2010,14:54:00,20315,20330,20315,20330,23
10/05/2010,14:55:00,20325,20325,20320,20325,24
10/05/2010,14:56:00,20320,20325,20310,20310,19
10/05/2010,14:57:00,20310,20315,20300,20300,40
10/05/2010,14:58:00,20305,20315,20300,20305,36
10/05/2010,14:59:00,20310,20315,20305,20310,34
10/05/2010,15:00:00,20305,20305,20260,20265,44
10/05/2010,15:01:00,20270,20280,20255,20255,31
10/05/2010,15:02:00,20255,20260,20235,20235,34
10/05/2010,15:03:00,20240,20240,20215,20215,32
10/05/2010,15:04:00,20220,20240,20205,20230,45
10/05/2010,15:05:00,20230,20260,20230,20235,95
10/05/2010,15:06:00,20230,20230,20200,20215,70
10/05/2010,15:07:00,20215,20220,20205,20220,20
10/05/2010,15:08:00,20220,20235,20215,20230,25
10/05/2010,15:09:00,20230,20250,20215,20250,36
10/05/2010,15:10:00,20240,20245,20230,20235,25
10/05/2010,15:11:00,20245,20245,20220,20240,37
10/05/2010,15:12:00,20245,20280,20245,20275,45
10/05/2010,15:13:00,20275,20275,20245,20245,45
10/05/2010,15:14:00,20245,20255,20240,20240,10
10/05/2010,15:15:00,20250,20255,20235,20250,31
10/05/2010,15:16:00,20255,20255,20235,20240,40
10/05/2010,15:17:00,20235,20255,20235,20240,39
10/05/2010,15:18:00,20240,20240,20230,20235,16
10/05/2010,15:19:00,20230,20230,20200,20215,59
10/05/2010,15:20:00,20210,20225,20205,20210,32
10/05/2010,15:21:00,20210,20230,20195,20205,77
10/05/2010,15:22:00,20210,20220,20205,20215,32
10/05/2010,15:23:00,20215,20215,20185,20185,72
10/05/2010,15:24:00,20190,20195,20190,20195,31
10/05/2010,15:25:00,20195,20230,20195,20225,66
10/05/2010,15:26:00,20225,20225,20205,20210,28
10/05/2010,15:27:00,20210,20215,20205,20205,11
10/05/2010,15:28:00,20210,20220,20185,20185,66
10/05/2010,15:29:00,20190,20240,20185,20230,58
10/05/2010,15:30:00,20230,20235,20215,20220,58
10/05/2010,15:31:00,20215,20220,20190,20210,86
10/05/2010,15:32:00,20210,20250,20210,20240,77
10/05/2010,15:33:00,20240,20265,20220,20260,86
10/05/2010,15:34:00,20260,20310,20260,20300,126
10/05/2010,15:35:00,20295,20305,20280,20305,54
10/05/2010,15:36:00,20305,20315,20295,20315,54
10/05/2010,15:37:00,20315,20325,20295,20305,53
10/05/2010,15:38:00,20305,20320,20305,20320,29
10/05/2010,15:39:00,20320,20330,20310,20315,75
10/05/2010,15:40:00,20325,20355,20320,20355,126
10/05/2010,15:41:00,20355,20390,20355,20375,156
10/05/2010,15:42:00,20375,20390,20375,20385,63
10/05/2010,15:43:00,20385,20385,20340,20360,119
10/05/2010,15:44:00,20355,20390,20355,20370,126
10/05/2010,15:45:00,20370,20415,20370,20380,154
10/05/2010,15:46:00,20380,20395,20370,20380,86
10/05/2010,15:47:00,20385,20395,20380,20390,78
10/05/2010,15:48:00,20385,20385,20350,20355,103
10/05/2010,15:49:00,20355,20385,20355,20380,67
10/05/2010,15:50:00,20380,20395,20355,20365,137
10/05/2010,15:51:00,20365,20380,20350,20380,78
10/05/2010,15:52:00,20365,20370,20355,20355,56
10/05/2010,15:53:00,20355,20370,20345,20350,94
10/05/2010,15:54:00,20365,20395,20360,20360,99
10/05/2010,15:55:00,20360,20370,20315,20325,124
10/05/2010,15:56:00,20325,20380,20325,20380,113
10/05/2010,15:57:00,20385,20395,20360,20365,109
10/05/2010,15:58:00,20360,20375,20360,20375,40
10/05/2010,15:59:00,20375,20375,20330,20330,64
10/05/2010,16:00:00,20330,20330,20300,20310,90
10/05/2010,16:01:00,20315,20315,20300,20305,74
10/05/2010,16:02:00,20305,20320,20295,20305,112
10/05/2010,16:03:00,20305,20320,20290,20300,123
10/05/2010,16:04:00,20300,20335,20300,20330,101
10/05/2010,16:05:00,20330,20350,20325,20350,60
10/05/2010,16:06:00,20350,20360,20325,20325,66
10/05/2010,16:07:00,20325,20325,20305,20325,66
10/05/2010,16:08:00,20320,20345,20315,20345,43
10/05/2010,16:09:00,20345,20370,20345,20355,90
10/05/2010,16:10:00,20350,20395,20350,20395,87
10/05/2010,16:11:00,20390,20485,20390,20445,364
10/05/2010,16:12:00,20440,20465,20435,20445,106
10/05/2010,16:13:00,20450,20465,20430,20445,100
10/05/2010,16:14:00,20455,20455,20430,20445,82
10/05/2010,16:15:00,20440,20460,20425,20430,68
10/05/2010,16:16:00,20430,20435,20415,20425,105
10/05/2010,16:17:00,20425,20440,20425,20435,76
10/05/2010,16:18:00,20435,20440,20405,20405,71
10/05/2010,16:19:00,20410,20430,20405,20420,40
10/05/2010,16:20:00,20425,20450,20420,20435,74
10/05/2010,16:21:00,20435,20435,20395,20395,68
10/05/2010,16:22:00,20395,20415,20370,20370,99
10/05/2010,16:23:00,20370,20415,20370,20400,245
10/05/2010,16:24:00,20410,20420,20390,20400,91
10/05/2010,16:25:00,20400,20410,20380,20390,62
10/05/2010,16:26:00,20390,20390,20350,20355,146
10/05/2010,16:27:00,20355,20355,20320,20335,96
10/05/2010,16:28:00,20335,20350,20310,20315,78
10/05/2010,16:29:00,20320,20320,20275,20280,132
10/05/2010,16:30:00,20280,20335,20265,20320,125
10/05/2010,16:31:00,20315,20340,20310,20325,99
10/05/2010,16:32:00,20320,20325,20305,20310,55
10/05/2010,16:33:00,20310,20315,20285,20295,42
10/05/2010,16:34:00,20300,20325,20300,20310,110
10/05/2010,16:35:00,20305,20305,20260,20265,103
10/05/2010,16:36:00,20270,20305,20265,20270,101
10/05/2010,16:37:00,20275,20295,20275,20280,64
10/05/2010,16:38:00,20275,20295,20255,20290,83
10/05/2010,16:39:00,20285,20310,20285,20300,176
10/05/2010,16:40:00,20300,20320,20300,20305,99
10/05/2010,16:41:00,20300,20305,20275,20280,70
10/05/2010,16:42:00,20275,20280,20260,20265,84
10/05/2010,16:43:00,20260,20280,20240,20255,107
10/05/2010,16:44:00,20250,20250,20225,20235,76
10/05/2010,16:45:00,20240,20260,20235,20235,123
10/05/2010,16:46:00,20235,20260,20230,20245,239
10/05/2010,16:47:00,20250,20265,20245,20255,72
10/05/2010,16:48:00,20245,20265,20230,20260,86
10/05/2010,16:49:00,20265,20275,20245,20275,73
10/05/2010,16:50:00,20275,20275,20240,20260,94
10/05/2010,16:51:00,20255,20270,20250,20260,52
10/05/2010,16:52:00,20265,20265,20255,20265,45
10/05/2010,16:53:00,20260,20270,20245,20255,36
10/05/2010,16:54:00,20265,20300,20255,20300,95
10/05/2010,16:55:00,20305,20305,20265,20270,70
10/05/2010,16:56:00,20275,20290,20270,20280,59
10/05/2010,16:57:00,20280,20285,20265,20275,54
10/05/2010,16:58:00,20280,20280,20235,20240,218
10/05/2010,16:59:00,20240,20275,20220,20270,108
10/05/2010,17:00:00,20265,20310,20245,20310,135
10/05/2010,17:01:00,20310,20380,20305,20365,227
10/05/2010,17:02:00,20360,20395,20355,20395,80
10/05/2010,17:03:00,20395,20425,20390,20410,116
10/05/2010,17:04:00,20405,20405,20375,20385,67
10/05/2010,17:05:00,20385,20400,20380,20395,50
10/05/2010,17:06:00,20400,20400,20365,20375,67
10/05/2010,17:07:00,20375,20380,20360,20365,63
10/05/2010,17:08:00,20365,20365,20345,20350,22
10/05/2010,17:09:00,20350,20350,20320,20330,77
10/05/2010,17:10:00,20330,20355,20325,20345,86
10/05/2010,17:11:00,20350,20355,20335,20355,72
10/05/2010,17:12:00,20355,20360,20325,20330,34
10/05/2010,17:13:00,20325,20345,20325,20345,58
10/05/2010,17:14:00,20350,20370,20345,20360,567
10/05/2010,17:15:00,20360,20380,20360,20380,82
10/05/2010,17:16:00,20375,20385,20365,20365,26
10/05/2010,17:17:00,20365,20375,20355,20365,57
10/05/2010,17:18:00,20375,20405,20370,20390,75
10/05/2010,17:19:00,20395,20410,20390,20410,142
10/05/2010,17:20:00,20405,20425,20405,20420,104
10/05/2010,17:21:00,20420,20440,20415,20420,76
10/05/2010,17:22:00,20420,20430,20410,20430,75
10/05/2010,17:23:00,20430,20450,20430,20445,88
10/05/2010,17:24:00,20450,20455,20440,20440,150
10/05/2010,17:25:00,20435,20465,20425,20460,161
10/05/2010,17:26:00,20460,20510,20460,20475,178
10/05/2010,17:27:00,20480,20520,20475,20500,230
10/05/2010,17:28:00,20505,20575,20505,20565,338
10/05/2010,17:29:00,20565,20620,20555,20570,452
10/05/2010,17:30:00,20570,20580,20535,20550,175
10/05/2010,17:31:00,20550,20555,20510,20510,111
10/05/2010,17:32:00,20515,20515,20480,20480,91
10/05/2010,17:33:00,20480,20490,20460,20470,130
10/05/2010,17:34:00,20475,20555,20475,20555,152
10/05/2010,17:35:00,20550,20580,20545,20555,168
10/05/2010,17:36:00,20550,20585,20545,20560,109
10/05/2010,17:37:00,20560,20570,20545,20555,69
10/05/2010,17:38:00,20555,20585,20555,20585,44
10/05/2010,17:39:00,20580,20620,20580,20600,67