DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
11/05/2010,09:00:00,20355,20355,20150,20150,51
11/05/2010,09:01:00,20280,20280,20115,20180,568
11/05/2010,09:02:00,20180,20205,20120,20205,339
11/05/2010,09:03:00,20200,20215,20190,20205,145
11/05/2010,09:04:00,20210,20210,20180,20185,125
11/05/2010,09:05:00,20180,20185,20110,20150,337
11/05/2010,09:06:00,20145,20170,20130,20170,138
11/05/2010,09:07:00,20165,20210,20150,20210,141
11/05/2010,09:08:00,20210,20240,20210,20210,86
11/05/2010,09:09:00,20215,20230,20195,20200,98
11/05/2010,09:10:00,20205,20250,20205,20245,72
11/05/2010,09:11:00,20250,20270,20220,20255,89
11/05/2010,09:12:00,20250,20255,20225,20240,64
11/05/2010,09:13:00,20245,20270,20245,20260,41
11/05/2010,09:14:00,20260,20265,20250,20265,36
11/05/2010,09:15:00,20265,20315,20260,20290,116
11/05/2010,09:16:00,20290,20300,20290,20290,51
11/05/2010,09:17:00,20290,20300,20265,20265,151
11/05/2010,09:18:00,20280,20285,20265,20265,74
11/05/2010,09:19:00,20260,20285,20255,20285,60
11/05/2010,09:20:00,20285,20300,20275,20280,123
11/05/2010,09:21:00,20285,20285,20270,20275,39
11/05/2010,09:22:00,20275,20280,20230,20230,76
11/05/2010,09:23:00,20230,20270,20225,20265,93
11/05/2010,09:24:00,20265,20270,20250,20255,81
11/05/2010,09:25:00,20255,20265,20215,20225,101
11/05/2010,09:26:00,20230,20230,20205,20220,70
11/05/2010,09:27:00,20225,20230,20200,20205,54
11/05/2010,09:28:00,20205,20210,20195,20210,59
11/05/2010,09:29:00,20215,20225,20210,20210,79
11/05/2010,09:30:00,20205,20225,20200,20220,67
11/05/2010,09:31:00,20220,20235,20200,20235,64
11/05/2010,09:32:00,20235,20280,20230,20260,139
11/05/2010,09:33:00,20260,20280,20255,20275,53
11/05/2010,09:34:00,20275,20295,20275,20295,79
11/05/2010,09:35:00,20285,20285,20255,20265,70
11/05/2010,09:36:00,20270,20285,20265,20280,27
11/05/2010,09:37:00,20280,20315,20280,20315,53
11/05/2010,09:38:00,20315,20340,20315,20320,59
11/05/2010,09:39:00,20320,20335,20310,20325,31
11/05/2010,09:40:00,20325,20350,20325,20350,54
11/05/2010,09:41:00,20350,20380,20350,20375,108
11/05/2010,09:42:00,20375,20390,20355,20360,73
11/05/2010,09:43:00,20355,20360,20315,20320,62
11/05/2010,09:44:00,20320,20330,20305,20325,65
11/05/2010,09:45:00,20325,20340,20290,20320,99
11/05/2010,09:46:00,20310,20335,20305,20335,38
11/05/2010,09:47:00,20340,20355,20325,20335,79
11/05/2010,09:48:00,20325,20360,20310,20360,63
11/05/2010,09:49:00,20355,20380,20330,20335,91
11/05/2010,09:50:00,20345,20375,20345,20375,80
11/05/2010,09:51:00,20380,20425,20380,20420,90
11/05/2010,09:52:00,20425,20435,20410,20415,59
11/05/2010,09:53:00,20420,20425,20410,20415,15
11/05/2010,09:54:00,20415,20420,20415,20420,17
11/05/2010,09:55:00,20410,20425,20410,20420,43
11/05/2010,09:56:00,20420,20425,20405,20405,26
11/05/2010,09:57:00,20405,20405,20355,20370,104
11/05/2010,09:58:00,20370,20375,20345,20375,129
11/05/2010,09:59:00,20375,20390,20350,20365,128
11/05/2010,10:00:00,20360,20370,20350,20350,65
11/05/2010,10:01:00,20350,20350,20315,20325,96
11/05/2010,10:02:00,20320,20340,20315,20340,25
11/05/2010,10:03:00,20340,20375,20340,20370,60
11/05/2010,10:04:00,20360,20365,20350,20350,28
11/05/2010,10:05:00,20355,20365,20330,20330,43
11/05/2010,10:06:00,20330,20330,20305,20305,33
11/05/2010,10:07:00,20305,20320,20295,20315,51
11/05/2010,10:08:00,20310,20310,20285,20285,34
11/05/2010,10:09:00,20290,20290,20270,20280,68
11/05/2010,10:10:00,20280,20300,20270,20300,60
11/05/2010,10:11:00,20300,20310,20295,20300,43
11/05/2010,10:12:00,20300,20325,20295,20325,51
11/05/2010,10:13:00,20330,20340,20325,20335,30
11/05/2010,10:14:00,20335,20390,20335,20385,85
11/05/2010,10:15:00,20385,20385,20335,20355,98
11/05/2010,10:16:00,20350,20370,20350,20360,14
11/05/2010,10:17:00,20365,20365,20360,20365,23
11/05/2010,10:18:00,20370,20370,20365,20365,24
11/05/2010,10:19:00,20360,20360,20345,20345,35
11/05/2010,10:20:00,20340,20350,20295,20295,91
11/05/2010,10:21:00,20290,20310,20290,20300,40
11/05/2010,10:22:00,20295,20300,20275,20295,81
11/05/2010,10:23:00,20300,20310,20290,20300,29
11/05/2010,10:24:00,20300,20320,20295,20305,34
11/05/2010,10:25:00,20305,20305,20285,20285,29
11/05/2010,10:26:00,20285,20305,20285,20290,16
11/05/2010,10:27:00,20280,20285,20275,20280,23
11/05/2010,10:28:00,20280,20280,20250,20255,79
11/05/2010,10:29:00,20250,20255,20235,20240,53
11/05/2010,10:30:00,20245,20260,20245,20260,55
11/05/2010,10:31:00,20265,20305,20260,20295,78
11/05/2010,10:32:00,20290,20300,20275,20275,13
11/05/2010,10:33:00,20280,20290,20280,20290,11
11/05/2010,10:34:00,20290,20305,20270,20295,67
11/05/2010,10:35:00,20295,20315,20290,20310,55
11/05/2010,10:36:00,20310,20315,20310,20315,12
11/05/2010,10:37:00,20315,20315,20290,20310,52
11/05/2010,10:38:00,20305,20305,20295,20300,25
11/05/2010,10:39:00,20305,20305,20295,20295,9
11/05/2010,10:40:00,20300,20300,20295,20295,23
11/05/2010,10:41:00,20290,20290,20260,20270,45
11/05/2010,10:42:00,20270,20270,20235,20245,65
11/05/2010,10:43:00,20240,20240,20210,20220,113
11/05/2010,10:44:00,20235,20240,20195,20215,81
11/05/2010,10:45:00,20210,20225,20205,20220,37
11/05/2010,10:46:00,20215,20235,20215,20220,37
11/05/2010,10:47:00,20225,20245,20220,20240,46
11/05/2010,10:48:00,20240,20245,20205,20215,48
11/05/2010,10:49:00,20225,20230,20225,20230,22
11/05/2010,10:50:00,20230,20230,20205,20210,59
11/05/2010,10:51:00,20215,20215,20155,20155,126
11/05/2010,10:52:00,20160,20185,20155,20175,93
11/05/2010,10:53:00,20175,20180,20165,20170,57
11/05/2010,10:54:00,20175,20190,20170,20190,50
11/05/2010,10:55:00,20195,20195,20185,20190,37
11/05/2010,10:56:00,20185,20230,20180,20205,74
11/05/2010,10:57:00,20205,20205,20150,20160,93
11/05/2010,10:58:00,20160,20185,20160,20175,65
11/05/2010,10:59:00,20180,20200,20165,20165,166
11/05/2010,11:00:00,20165,20165,20110,20130,142
11/05/2010,11:01:00,20130,20155,20125,20130,67
11/05/2010,11:02:00,20125,20140,20120,20130,43
11/05/2010,11:03:00,20125,20160,20115,20135,138
11/05/2010,11:04:00,20130,20150,20120,20135,68
11/05/2010,11:05:00,20135,20135,20110,20115,74
11/05/2010,11:06:00,20120,20120,20080,20085,152
11/05/2010,11:07:00,20080,20105,20075,20085,167
11/05/2010,11:08:00,20080,20095,20080,20090,36
11/05/2010,11:09:00,20090,20105,20085,20090,44
11/05/2010,11:10:00,20095,20130,20095,20125,53
11/05/2010,11:11:00,20120,20175,20120,20165,53
11/05/2010,11:12:00,20165,20165,20145,20150,44
11/05/2010,11:13:00,20145,20160,20145,20155,41
11/05/2010,11:14:00,20150,20150,20135,20140,40
11/05/2010,11:15:00,20145,20150,20140,20140,40
11/05/2010,11:16:00,20140,20160,20140,20160,44
11/05/2010,11:17:00,20160,20175,20160,20175,40
11/05/2010,11:18:00,20175,20200,20175,20195,62
11/05/2010,11:19:00,20195,20215,20195,20215,117
11/05/2010,11:20:00,20215,20215,20205,20210,35
11/05/2010,11:21:00,20210,20210,20185,20190,43
11/05/2010,11:22:00,20190,20200,20190,20190,48
11/05/2010,11:23:00,20190,20225,20190,20225,39
11/05/2010,11:24:00,20225,20225,20195,20195,40
11/05/2010,11:25:00,20195,20195,20170,20180,38
11/05/2010,11:26:00,20175,20175,20165,20165,27
11/05/2010,11:27:00,20170,20195,20170,20180,38
11/05/2010,11:28:00,20175,20175,20145,20145,26
11/05/2010,11:29:00,20150,20160,20135,20135,70
11/05/2010,11:30:00,20140,20145,20120,20120,55
11/05/2010,11:31:00,20120,20140,20120,20140,52
11/05/2010,11:32:00,20130,20140,20130,20135,6
11/05/2010,11:33:00,20135,20145,20130,20135,76
11/05/2010,11:34:00,20145,20145,20140,20140,17
11/05/2010,11:35:00,20130,20145,20130,20140,24
11/05/2010,11:36:00,20140,20165,20140,20165,20
11/05/2010,11:37:00,20165,20175,20165,20170,14
11/05/2010,11:38:00,20165,20170,20150,20165,18
11/05/2010,11:39:00,20165,20170,20135,20155,70
11/05/2010,11:40:00,20155,20155,20135,20145,22
11/05/2010,11:41:00,20140,20165,20140,20155,35
11/05/2010,11:42:00,20150,20165,20150,20165,16
11/05/2010,11:43:00,20160,20185,20160,20180,27
11/05/2010,11:44:00,20180,20190,20175,20175,15
11/05/2010,11:45:00,20180,20185,20165,20170,27
11/05/2010,11:46:00,20160,20170,20135,20135,27
11/05/2010,11:47:00,20140,20145,20135,20145,18
11/05/2010,11:48:00,20140,20140,20120,20140,39
11/05/2010,11:49:00,20140,20150,20130,20135,525
11/05/2010,11:50:00,20130,20135,20130,20135,15
11/05/2010,11:51:00,20135,20155,20130,20145,28
11/05/2010,11:52:00,20150,20165,20150,20160,19
11/05/2010,11:53:00,20160,20180,20155,20180,22
11/05/2010,11:54:00,20180,20195,20170,20170,33
11/05/2010,11:55:00,20165,20190,20165,20180,39
11/05/2010,11:56:00,20175,20195,20170,20195,24
11/05/2010,11:57:00,20190,20190,20180,20180,22
11/05/2010,11:58:00,20175,20180,20170,20170,22
11/05/2010,11:59:00,20170,20180,20160,20160,30
11/05/2010,12:00:00,20160,20160,20130,20145,56
11/05/2010,12:01:00,20140,20145,20140,20140,12
11/05/2010,12:02:00,20145,20155,20145,20155,11
11/05/2010,12:03:00,20160,20170,20160,20170,12
11/05/2010,12:04:00,20170,20170,20155,20155,11
11/05/2010,12:05:00,20145,20155,20145,20155,15
11/05/2010,12:06:00,20160,20170,20155,20160,19
11/05/2010,12:07:00,20170,20170,20170,20170,6
11/05/2010,12:08:00,20170,20175,20165,20175,15
11/05/2010,12:09:00,20180,20185,20170,20170,36
11/05/2010,12:10:00,20175,20180,20165,20165,19
11/05/2010,12:11:00,20155,20155,20140,20140,29
11/05/2010,12:12:00,20150,20155,20150,20150,4
11/05/2010,12:13:00,20150,20175,20150,20175,37
11/05/2010,12:14:00,20165,20170,20165,20170,7
11/05/2010,12:15:00,20170,20170,20165,20170,5
11/05/2010,12:16:00,20175,20185,20175,20175,36
11/05/2010,12:17:00,20175,20180,20175,20180,5
11/05/2010,12:18:00,20175,20175,20175,20175,8
11/05/2010,12:19:00,20180,20180,20165,20170,17
11/05/2010,12:20:00,20165,20185,20165,20185,17
11/05/2010,12:21:00,20180,20195,20180,20195,32
11/05/2010,12:22:00,20195,20195,20185,20195,16
11/05/2010,12:23:00,20195,20195,20180,20180,20
11/05/2010,12:24:00,20185,20185,20160,20160,16
11/05/2010,12:25:00,20160,20175,20160,20175,6
11/05/2010,12:26:00,20175,20175,20175,20175,5
11/05/2010,12:27:00,20175,20180,20175,20180,6
11/05/2010,12:28:00,20180,20190,20180,20190,13
11/05/2010,12:29:00,20190,20200,20190,20200,29
11/05/2010,12:30:00,20200,20200,20180,20180,15
11/05/2010,12:31:00,20175,20175,20170,20175,24
11/05/2010,12:32:00,20180,20185,20175,20185,7
11/05/2010,12:33:00,20180,20180,20170,20170,16
11/05/2010,12:34:00,20170,20170,20150,20150,26
11/05/2010,12:35:00,20155,20160,20150,20150,25
11/05/2010,12:36:00,20155,20155,20150,20150,9
11/05/2010,12:37:00,20150,20155,20150,20155,9
11/05/2010,12:38:00,20150,20150,20150,20150,2
11/05/2010,12:39:00,20150,20150,20150,20150,15
11/05/2010,12:40:00,20155,20160,20155,20155,17
11/05/2010,12:41:00,20155,20155,20150,20150,8
11/05/2010,12:42:00,20145,20145,20120,20120,62
11/05/2010,12:43:00,20125,20130,20110,20130,67
11/05/2010,12:44:00,20130,20130,20125,20130,30
11/05/2010,12:45:00,20135,20135,20125,20130,17
11/05/2010,12:46:00,20125,20135,20120,20125,32
11/05/2010,12:47:00,20125,20130,20115,20125,31
11/05/2010,12:48:00,20125,20140,20125,20140,33
11/05/2010,12:49:00,20135,20135,20130,20130,6
11/05/2010,12:50:00,20130,20130,20125,20125,18
11/05/2010,12:51:00,20130,20160,20130,20155,15
11/05/2010,12:52:00,20155,20175,20155,20160,43
11/05/2010,12:53:00,20160,20160,20135,20145,43
11/05/2010,12:54:00,20145,20145,20145,20145,5
11/05/2010,12:55:00,20150,20150,20135,20135,13
11/05/2010,12:56:00,20135,20140,20125,20125,27
11/05/2010,12:57:00,20125,20135,20115,20115,17
11/05/2010,12:58:00,20115,20120,20115,20115,14
11/05/2010,12:59:00,20110,20110,20090,20090,41
11/05/2010,13:00:00,20090,20090,20055,20055,106
11/05/2010,13:01:00,20055,20065,20010,20020,164
11/05/2010,13:02:00,20015,20050,20015,20025,94
11/05/2010,13:03:00,20020,20040,20020,20030,57
11/05/2010,13:04:00,20030,20030,20020,20025,49
11/05/2010,13:05:00,20020,20020,19990,20015,138
11/05/2010,13:06:00,20015,20030,20010,20030,35
11/05/2010,13:07:00,20030,20045,20030,20040,21
11/05/2010,13:08:00,20040,20060,20030,20030,38
11/05/2010,13:09:00,20030,20050,20025,20050,54
11/05/2010,13:10:00,20050,20060,20045,20055,26
11/05/2010,13:11:00,20055,20060,20045,20060,28
11/05/2010,13:12:00,20055,20070,20055,20070,45
11/05/2010,13:13:00,20070,20075,20060,20060,16
11/05/2010,13:14:00,20055,20070,20055,20070,16
11/05/2010,13:15:00,20070,20075,20060,20060,20
11/05/2010,13:16:00,20065,20065,20055,20055,17
11/05/2010,13:17:00,20050,20050,20025,20040,51
11/05/2010,13:18:00,20040,20045,20010,20020,56
11/05/2010,13:19:00,20015,20040,20010,20030,39
11/05/2010,13:20:00,20025,20035,20020,20020,47
11/05/2010,13:21:00,20015,20025,20015,20015,17
11/05/2010,13:22:00,20010,20010,20005,20005,40
11/05/2010,13:23:00,20010,20010,19995,20000,40
11/05/2010,13:24:00,20000,20000,19985,19990,55
11/05/2010,13:25:00,19990,20040,19990,20030,91
11/05/2010,13:26:00,20030,20030,20015,20020,38
11/05/2010,13:27:00,20025,20035,20025,20035,13
11/05/2010,13:28:00,20035,20050,20030,20045,31
11/05/2010,13:29:00,20050,20075,20045,20075,39
11/05/2010,13:30:00,20080,20100,20080,20090,49
11/05/2010,13:31:00,20095,20105,20090,20100,27
11/05/2010,13:32:00,20100,20105,20090,20090,24
11/05/2010,13:33:00,20090,20090,20090,20090,4
11/05/2010,13:34:00,20095,20095,20090,20090,5
11/05/2010,13:35:00,20100,20120,20100,20115,37
11/05/2010,13:36:00,20115,20115,20105,20105,26
11/05/2010,13:37:00,20100,20110,20085,20085,44
11/05/2010,13:38:00,20085,20105,20085,20090,40
11/05/2010,13:39:00,20090,20100,20085,20100,2550
11/05/2010,13:40:00,20100,20135,20095,20135,40
11/05/2010,13:41:00,20125,20165,20125,20160,80
11/05/2010,13:42:00,20165,20175,20155,20160,29
11/05/2010,13:43:00,20165,20165,20155,20160,13
11/05/2010,13:44:00,20160,20165,20125,20130,77
11/05/2010,13:45:00,20120,20135,20120,20135,21
11/05/2010,13:46:00,20130,20135,20105,20105,24
11/05/2010,13:47:00,20110,20110,20080,20085,54
11/05/2010,13:48:00,20080,20085,20065,20065,50
11/05/2010,13:49:00,20065,20095,20065,20095,28
11/05/2010,13:50:00,20090,20110,20085,20110,13
11/05/2010,13:51:00,20110,20110,20085,20090,36
11/05/2010,13:52:00,20090,20100,20090,20100,11
11/05/2010,13:53:00,20095,20110,20090,20110,13
11/05/2010,13:54:00,20105,20105,20105,20105,2
11/05/2010,13:55:00,20105,20105,20090,20100,13
11/05/2010,13:56:00,20095,20095,20090,20095,22
11/05/2010,13:57:00,20090,20090,20055,20060,28
11/05/2010,13:58:00,20065,20070,20060,20070,15
11/05/2010,13:59:00,20070,20075,20070,20075,8
11/05/2010,14:00:00,20075,20095,20075,20095,10
11/05/2010,14:01:00,20095,20095,20090,20090,4
11/05/2010,14:02:00,20085,20095,20080,20095,38
11/05/2010,14:03:00,20095,20115,20095,20105,34
11/05/2010,14:04:00,20105,20110,20105,20110,9
11/05/2010,14:05:00,20115,20115,20105,20105,9
11/05/2010,14:06:00,20095,20100,20095,20095,11
11/05/2010,14:07:00,20100,20115,20095,20115,16
11/05/2010,14:08:00,20105,20120,20105,20115,14
11/05/2010,14:09:00,20110,20110,20105,20110,8
11/05/2010,14:10:00,20105,20105,20085,20090,32
11/05/2010,14:11:00,20090,20100,20085,20085,18
11/05/2010,14:12:00,20090,20095,20075,20075,20
11/05/2010,14:13:00,20075,20075,20055,20055,25
11/05/2010,14:14:00,20055,20055,20040,20040,38
11/05/2010,14:15:00,20030,20030,19990,19990,100
11/05/2010,14:16:00,19995,19995,19985,19995,33
11/05/2010,14:17:00,19995,20030,19995,20025,39
11/05/2010,14:18:00,20025,20045,20025,20035,35
11/05/2010,14:19:00,20030,20040,20030,20040,8
11/05/2010,14:20:00,20040,20045,20030,20030,13
11/05/2010,14:21:00,20030,20030,20000,20005,22
11/05/2010,14:22:00,20000,20000,19970,19995,75
11/05/2010,14:23:00,20000,20005,19985,19990,47
11/05/2010,14:24:00,20000,20005,20000,20000,17
11/05/2010,14:25:00,20000,20010,19985,20000,47
11/05/2010,14:26:00,19990,20025,19990,20020,21
11/05/2010,14:27:00,20020,20030,20000,20000,30
11/05/2010,14:28:00,20005,20005,19980,19980,34
11/05/2010,14:29:00,19990,19995,19990,19995,6
11/05/2010,14:30:00,19995,20015,19950,19950,85
11/05/2010,14:31:00,19950,19965,19950,19965,35
11/05/2010,14:32:00,19965,19965,19945,19945,33
11/05/2010,14:33:00,19955,19955,19950,19950,18
11/05/2010,14:34:00,19955,19985,19950,19985,54
11/05/2010,14:35:00,19990,20000,19980,20000,75
11/05/2010,14:36:00,19995,20010,19995,20010,21
11/05/2010,14:37:00,20010,20020,20005,20020,48
11/05/2010,14:38:00,20020,20020,20000,20005,56
11/05/2010,14:39:00,20010,20010,19985,19995,21
11/05/2010,14:40:00,20000,20010,19990,20010,41
11/05/2010,14:41:00,20015,20040,20005,20040,35
11/05/2010,14:42:00,20040,20050,20040,20045,32
11/05/2010,14:43:00,20045,20050,20045,20045,9
11/05/2010,14:44:00,20045,20050,20020,20020,47
11/05/2010,14:45:00,20020,20040,20020,20040,9
11/05/2010,14:46:00,20035,20045,20035,20035,20
11/05/2010,14:47:00,20040,20040,20000,20000,1546
11/05/2010,14:48:00,20000,20010,19995,20010,32
11/05/2010,14:49:00,20010,20010,19995,20000,23
11/05/2010,14:50:00,19995,20010,19985,20005,25
11/05/2010,14:51:00,20005,20020,20000,20015,36
11/05/2010,14:52:00,20020,20030,20010,20010,46
11/05/2010,14:53:00,20015,20050,20010,20050,47
11/05/2010,14:54:00,20050,20065,20035,20035,43
11/05/2010,14:55:00,20035,20035,20015,20015,20
11/05/2010,14:56:00,20020,20020,20010,20010,26
11/05/2010,14:57:00,20005,20015,20000,20000,36
11/05/2010,14:58:00,20000,20010,19995,20005,44
11/05/2010,14:59:00,20000,20000,19970,19980,48
11/05/2010,15:00:00,19975,19985,19950,19980,123
11/05/2010,15:01:00,19975,19990,19965,19980,50
11/05/2010,15:02:00,19980,19990,19940,19945,38
11/05/2010,15:03:00,19945,19965,19940,19950,61
11/05/2010,15:04:00,19955,19985,19955,19985,29
11/05/2010,15:05:00,19985,20000,19980,20000,21
11/05/2010,15:06:00,20000,20000,19975,19980,20
11/05/2010,15:07:00,19980,19990,19980,19985,13
11/05/2010,15:08:00,19990,19995,19990,19995,3
11/05/2010,15:09:00,19990,20010,19985,20010,35
11/05/2010,15:10:00,20015,20025,20000,20025,45
11/05/2010,15:11:00,20025,20055,20025,20050,55
11/05/2010,15:12:00,20050,20060,20050,20060,26
11/05/2010,15:13:00,20060,20060,20055,20055,8
11/05/2010,15:14:00,20055,20090,20055,20090,52
11/05/2010,15:15:00,20080,20110,20080,20095,124
11/05/2010,15:16:00,20095,20100,20075,20075,63
11/05/2010,15:17:00,20080,20095,20080,20080,49
11/05/2010,15:18:00,20080,20085,20070,20070,37
11/05/2010,15:19:00,20065,20075,20065,20065,29
11/05/2010,15:20:00,20070,20075,20040,20045,54
11/05/2010,15:21:00,20045,20045,20035,20035,15
11/05/2010,15:22:00,20035,20055,20030,20055,36
11/05/2010,15:23:00,20055,20060,20045,20045,24
11/05/2010,15:24:00,20060,20075,20060,20075,12
11/05/2010,15:25:00,20070,20095,20070,20090,27
11/05/2010,15:26:00,20095,20155,20095,20135,117
11/05/2010,15:27:00,20135,20150,20135,20145,33
11/05/2010,15:28:00,20145,20155,20125,20125,23
11/05/2010,15:29:00,20125,20125,20090,20095,33
11/05/2010,15:30:00,20095,20100,20075,20085,87
11/05/2010,15:31:00,20080,20105,20080,20095,44
11/05/2010,15:32:00,20090,20100,20090,20095,25
11/05/2010,15:33:00,20100,20145,20100,20140,72
11/05/2010,15:34:00,20140,20165,20135,20145,72
11/05/2010,15:35:00,20155,20175,20140,20140,62
11/05/2010,15:36:00,20140,20165,20140,20145,49
11/05/2010,15:37:00,20145,20165,20140,20165,45
11/05/2010,15:38:00,20165,20215,20165,20210,114
11/05/2010,15:39:00,20210,20215,20185,20185,83
11/05/2010,15:40:00,20185,20190,20170,20170,88
11/05/2010,15:41:00,20170,20175,20155,20175,22
11/05/2010,15:42:00,20170,20205,20170,20205,65
11/05/2010,15:43:00,20205,20205,20155,20155,67
11/05/2010,15:44:00,20160,20175,20140,20150,43
11/05/2010,15:45:00,20145,20170,20145,20170,73
11/05/2010,15:46:00,20175,20220,20175,20200,81
11/05/2010,15:47:00,20200,20200,20185,20185,36
11/05/2010,15:48:00,20180,20185,20160,20160,56
11/05/2010,15:49:00,20160,20180,20155,20160,74
11/05/2010,15:50:00,20155,20205,20155,20200,89
11/05/2010,15:51:00,20200,20220,20200,20210,49
11/05/2010,15:52:00,20215,20250,20215,20245,78
11/05/2010,15:53:00,20245,20245,20215,20230,88
11/05/2010,15:54:00,20225,20225,20190,20190,77
11/05/2010,15:55:00,20185,20210,20180,20200,79
11/05/2010,15:56:00,20200,20200,20165,20170,55
11/05/2010,15:57:00,20170,20190,20170,20170,37
11/05/2010,15:58:00,20165,20205,20155,20195,73
11/05/2010,15:59:00,20180,20205,20180,20195,17
11/05/2010,16:00:00,20180,20210,20175,20210,179
11/05/2010,16:01:00,20210,20240,20200,20205,62
11/05/2010,16:02:00,20200,20200,20160,20170,64
11/05/2010,16:03:00,20165,20165,20145,20155,65
11/05/2010,16:04:00,20155,20165,20105,20125,84
11/05/2010,16:05:00,20130,20130,20110,20130,81
11/05/2010,16:06:00,20130,20135,20090,20105,92
11/05/2010,16:07:00,20100,20120,20090,20110,50
11/05/2010,16:08:00,20095,20130,20095,20125,52
11/05/2010,16:09:00,20130,20155,20130,20155,56
11/05/2010,16:10:00,20150,20150,20115,20120,54
11/05/2010,16:11:00,20125,20185,20125,20160,78
11/05/2010,16:12:00,20165,20180,20145,20170,60
11/05/2010,16:13:00,20175,20215,20155,20195,77
11/05/2010,16:14:00,20195,20200,20185,20200,43
11/05/2010,16:15:00,20205,20235,20195,20235,73
11/05/2010,16:16:00,20225,20240,20220,20225,68
11/05/2010,16:17:00,20225,20235,20185,20195,62
11/05/2010,16:18:00,20200,20200,20190,20190,19
11/05/2010,16:19:00,20190,20210,20190,20190,34
11/05/2010,16:20:00,20190,20215,20190,20210,20
11/05/2010,16:21:00,20205,20250,20205,20245,51
11/05/2010,16:22:00,20255,20270,20240,20245,111
11/05/2010,16:23:00,20245,20260,20235,20255,56
11/05/2010,16:24:00,20260,20270,20250,20260,101
11/05/2010,16:25:00,20260,20275,20245,20250,58
11/05/2010,16:26:00,20260,20260,20235,20255,34
11/05/2010,16:27:00,20255,20270,20245,20250,49
11/05/2010,16:28:00,20255,20270,20250,20250,52
11/05/2010,16:29:00,20255,20255,20220,20220,42
11/05/2010,16:30:00,20220,20230,20185,20205,86
11/05/2010,16:31:00,20205,20205,20185,20185,53
11/05/2010,16:32:00,20180,20185,20170,20175,98
11/05/2010,16:33:00,20180,20180,20160,20165,73
11/05/2010,16:34:00,20165,20170,20140,20145,73
11/05/2010,16:35:00,20150,20190,20150,20185,68
11/05/2010,16:36:00,20185,20185,20170,20185,20
11/05/2010,16:37:00,20190,20200,20180,20195,44
11/05/2010,16:38:00,20190,20225,20175,20225,52
11/05/2010,16:39:00,20230,20245,20225,20245,47
11/05/2010,16:40:00,20250,20285,20250,20280,111
11/05/2010,16:41:00,20280,20290,20245,20265,105
11/05/2010,16:42:00,20265,20275,20240,20265,63
11/05/2010,16:43:00,20265,20300,20265,20275,72
11/05/2010,16:44:00,20275,20290,20265,20265,44
11/05/2010,16:45:00,20265,20280,20260,20260,30
11/05/2010,16:46:00,20260,20280,20260,20270,132
11/05/2010,16:47:00,20270,20300,20270,20285,98
11/05/2010,16:48:00,20285,20290,20280,20285,64
11/05/2010,16:49:00,20290,20295,20280,20285,50
11/05/2010,16:50:00,20285,20290,20240,20240,84
11/05/2010,16:51:00,20240,20275,20240,20270,76
11/05/2010,16:52:00,20265,20280,20245,20245,49
11/05/2010,16:53:00,20245,20260,20235,20250,76
11/05/2010,16:54:00,20240,20240,20225,20230,46
11/05/2010,16:55:00,20230,20235,20220,20235,36
11/05/2010,16:56:00,20235,20265,20230,20260,50
11/05/2010,16:57:00,20265,20275,20245,20275,25
11/05/2010,16:58:00,20270,20270,20255,20265,35
11/05/2010,16:59:00,20260,20260,20250,20250,20
11/05/2010,17:00:00,20255,20270,20250,20270,32
11/05/2010,17:01:00,20270,20300,20270,20295,92
11/05/2010,17:02:00,20290,20290,20275,20285,90
11/05/2010,17:03:00,20275,20290,20275,20290,25
11/05/2010,17:04:00,20295,20335,20295,20320,81
11/05/2010,17:05:00,20320,20370,20315,20365,90
11/05/2010,17:06:00,20370,20390,20370,20375,137
11/05/2010,17:07:00,20375,20380,20365,20365,99
11/05/2010,17:08:00,20365,20410,20365,20410,58
11/05/2010,17:09:00,20410,20430,20410,20430,125
11/05/2010,17:10:00,20430,20430,20400,20400,87
11/05/2010,17:11:00,20405,20405,20400,20400,29
11/05/2010,17:12:00,20405,20460,20405,20450,127
11/05/2010,17:13:00,20450,20475,20440,20470,81
11/05/2010,17:14:00,20470,20490,20470,20470,105
11/05/2010,17:15:00,20470,20475,20435,20445,49
11/05/2010,17:16:00,20445,20450,20440,20440,42
11/05/2010,17:17:00,20440,20440,20425,20435,50
11/05/2010,17:18:00,20430,20455,20430,20440,61
11/05/2010,17:19:00,20445,20480,20445,20465,99
11/05/2010,17:20:00,20465,20470,20430,20430,68
11/05/2010,17:21:00,20430,20440,20425,20430,44
11/05/2010,17:22:00,20430,20455,20430,20450,44
11/05/2010,17:23:00,20450,20455,20430,20435,95
11/05/2010,17:24:00,20435,20445,20415,20430,113
11/05/2010,17:25:00,20425,20425,20405,20420,78
11/05/2010,17:26:00,20425,20475,20420,20465,97
11/05/2010,17:27:00,20465,20470,20455,20455,120
11/05/2010,17:28:00,20455,20495,20450,20485,213
11/05/2010,17:29:00,20485,20485,20450,20475,142
11/05/2010,17:30:00,20475,20495,20465,20490,127
11/05/2010,17:31:00,20490,20535,20490,20515,83
11/05/2010,17:32:00,20510,20510,20485,20485,68
11/05/2010,17:33:00,20485,20500,20480,20480,78
11/05/2010,17:34:00,20485,20515,20485,20515,56
11/05/2010,17:35:00,20515,20515,20500,20510,39
11/05/2010,17:36:00,20510,20510,20500,20510,34
11/05/2010,17:37:00,20505,20535,20505,20515,56
11/05/2010,17:38:00,20520,20525,20505,20510,28
11/05/2010,17:39:00,20510,20525,20500,20525,42