DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
07/07/2010,17:35:00,20000,20005,19965,19970,133
07/07/2010,17:36:00,19970,19975,19970,19970,34
07/07/2010,17:37:00,19970,19995,19970,19995,27
07/07/2010,17:38:00,19995,19995,19975,19980,37
07/07/2010,17:39:00,19985,19995,19980,19985,41
08/07/2010,09:00:00,20130,20180,20120,20170,374
08/07/2010,09:01:00,20170,20175,20145,20150,222
08/07/2010,09:02:00,20150,20160,20135,20135,139
08/07/2010,09:03:00,20140,20140,20110,20115,79
08/07/2010,09:04:00,20125,20135,20115,20135,85
08/07/2010,09:05:00,20120,20140,20105,20120,260
08/07/2010,09:06:00,20125,20150,20120,20145,179
08/07/2010,09:07:00,20145,20160,20140,20160,157
08/07/2010,09:08:00,20155,20165,20140,20155,175
08/07/2010,09:09:00,20155,20160,20145,20155,67
08/07/2010,09:10:00,20160,20190,20160,20190,139
08/07/2010,09:11:00,20180,20210,20180,20205,208
08/07/2010,09:12:00,20205,20205,20170,20185,99
08/07/2010,09:13:00,20185,20190,20165,20180,57
08/07/2010,09:14:00,20180,20190,20170,20180,163
08/07/2010,09:15:00,20175,20185,20165,20170,141
08/07/2010,09:16:00,20170,20200,20170,20200,121
08/07/2010,09:17:00,20200,20240,20195,20240,113
08/07/2010,09:18:00,20230,20245,20210,20245,142
08/07/2010,09:19:00,20240,20250,20230,20250,96
08/07/2010,09:20:00,20250,20300,20245,20275,227
08/07/2010,09:21:00,20265,20280,20250,20265,131
08/07/2010,09:22:00,20265,20265,20245,20250,62
08/07/2010,09:23:00,20250,20250,20235,20250,66
08/07/2010,09:24:00,20250,20260,20240,20245,79
08/07/2010,09:25:00,20240,20250,20235,20240,94
08/07/2010,09:26:00,20235,20245,20225,20240,116
08/07/2010,09:27:00,20240,20255,20240,20240,98
08/07/2010,09:28:00,20240,20270,20240,20265,77
08/07/2010,09:29:00,20260,20275,20255,20275,84
08/07/2010,09:30:00,20280,20285,20270,20285,78
08/07/2010,09:31:00,20275,20290,20275,20290,91
08/07/2010,09:32:00,20280,20300,20280,20295,100
08/07/2010,09:33:00,20290,20315,20280,20305,180
08/07/2010,09:34:00,20300,20310,20285,20300,86
08/07/2010,09:35:00,20295,20310,20290,20300,64
08/07/2010,09:36:00,20295,20295,20270,20290,117
08/07/2010,09:37:00,20285,20295,20270,20290,101
08/07/2010,09:38:00,20290,20310,20285,20285,100
08/07/2010,09:39:00,20280,20285,20265,20270,71
08/07/2010,09:40:00,20270,20330,20270,20310,246
08/07/2010,09:41:00,20300,20315,20295,20310,110
08/07/2010,09:42:00,20300,20340,20300,20335,83
08/07/2010,09:43:00,20330,20330,20315,20315,58
08/07/2010,09:44:00,20315,20335,20315,20325,33
08/07/2010,09:45:00,20330,20330,20305,20310,49
08/07/2010,09:46:00,20310,20310,20295,20295,60
08/07/2010,09:47:00,20295,20295,20290,20295,14
08/07/2010,09:48:00,20290,20300,20280,20280,71
08/07/2010,09:49:00,20280,20290,20270,20275,67
08/07/2010,09:50:00,20270,20275,20255,20260,52
08/07/2010,09:51:00,20255,20255,20240,20245,67
08/07/2010,09:52:00,20245,20260,20245,20255,32
08/07/2010,09:53:00,20250,20255,20245,20255,30
08/07/2010,09:54:00,20255,20260,20235,20240,34
08/07/2010,09:55:00,20240,20245,20240,20245,31
08/07/2010,09:56:00,20245,20250,20245,20245,24
08/07/2010,09:57:00,20245,20245,20240,20240,3
08/07/2010,09:58:00,20245,20265,20245,20255,34
08/07/2010,09:59:00,20255,20255,20235,20250,39
08/07/2010,10:00:00,20245,20245,20210,20210,61
08/07/2010,10:01:00,20210,20230,20205,20230,64
08/07/2010,10:02:00,20230,20245,20220,20240,64
08/07/2010,10:03:00,20235,20235,20225,20230,16
08/07/2010,10:04:00,20225,20230,20220,20225,11
08/07/2010,10:05:00,20225,20225,20215,20220,21
08/07/2010,10:06:00,20220,20225,20215,20220,21
08/07/2010,10:07:00,20225,20235,20225,20230,24
08/07/2010,10:08:00,20220,20220,20210,20210,35
08/07/2010,10:09:00,20215,20220,20215,20215,7
08/07/2010,10:10:00,20215,20215,20195,20200,45
08/07/2010,10:11:00,20205,20205,20200,20200,9
08/07/2010,10:12:00,20195,20200,20190,20190,19
08/07/2010,10:13:00,20195,20205,20190,20190,29
08/07/2010,10:14:00,20195,20195,20190,20195,9
08/07/2010,10:15:00,20195,20200,20185,20200,52
08/07/2010,10:16:00,20195,20210,20190,20205,70
08/07/2010,10:17:00,20200,20210,20190,20190,56
08/07/2010,10:18:00,20185,20185,20145,20145,119
08/07/2010,10:19:00,20145,20150,20125,20140,79
08/07/2010,10:20:00,20140,20145,20130,20145,64
08/07/2010,10:21:00,20150,20150,20110,20125,54
08/07/2010,10:22:00,20125,20140,20125,20140,24
08/07/2010,10:23:00,20135,20155,20130,20155,32
08/07/2010,10:24:00,20155,20170,20145,20150,53
08/07/2010,10:25:00,20155,20170,20150,20155,40
08/07/2010,10:26:00,20155,20170,20155,20170,39
08/07/2010,10:27:00,20175,20195,20175,20190,34
08/07/2010,10:28:00,20190,20220,20190,20215,74
08/07/2010,10:29:00,20210,20220,20205,20220,114
08/07/2010,10:30:00,20220,20230,20210,20220,56
08/07/2010,10:31:00,20220,20225,20215,20220,21
08/07/2010,10:32:00,20220,20220,20205,20210,40
08/07/2010,10:33:00,20205,20205,20195,20195,18
08/07/2010,10:34:00,20195,20210,20190,20210,44
08/07/2010,10:35:00,20200,20200,20195,20200,34
08/07/2010,10:36:00,20200,20220,20200,20215,38
08/07/2010,10:37:00,20215,20225,20215,20225,24
08/07/2010,10:38:00,20225,20230,20225,20230,21
08/07/2010,10:39:00,20225,20230,20225,20225,12
08/07/2010,10:40:00,20225,20225,20225,20225,11
08/07/2010,10:41:00,20230,20235,20230,20235,20
08/07/2010,10:42:00,20230,20230,20200,20210,71
08/07/2010,10:43:00,20210,20215,20200,20205,25
08/07/2010,10:44:00,20205,20205,20205,20205,12
08/07/2010,10:45:00,20205,20205,20200,20205,10
08/07/2010,10:46:00,20205,20225,20200,20225,62
08/07/2010,10:47:00,20225,20225,20225,20225,3
08/07/2010,10:48:00,20225,20235,20225,20235,29
08/07/2010,10:49:00,20235,20240,20230,20230,17
08/07/2010,10:50:00,20225,20225,20220,20220,14
08/07/2010,10:51:00,20220,20220,20215,20220,19
08/07/2010,10:52:00,20215,20220,20210,20220,17
08/07/2010,10:53:00,20215,20215,20215,20215,7
08/07/2010,10:54:00,20215,20220,20205,20205,6
08/07/2010,10:55:00,20205,20205,20205,20205,6
08/07/2010,10:56:00,20205,20205,20190,20190,35
08/07/2010,10:57:00,20185,20185,20160,20165,74
08/07/2010,10:58:00,20165,20170,20165,20170,6
08/07/2010,10:59:00,20165,20175,20165,20165,11
08/07/2010,11:00:00,20170,20175,20165,20170,22
08/07/2010,11:01:00,20165,20165,20160,20165,25
08/07/2010,11:02:00,20165,20165,20165,20165,2
08/07/2010,11:03:00,20160,20165,20160,20160,6
08/07/2010,11:04:00,20165,20175,20165,20165,7
08/07/2010,11:05:00,20165,20170,20165,20170,14
08/07/2010,11:06:00,20165,20175,20165,20175,24
08/07/2010,11:07:00,20175,20175,20155,20160,27
08/07/2010,11:08:00,20160,20165,20160,20165,17
08/07/2010,11:09:00,20165,20165,20165,20165,1
08/07/2010,11:10:00,20165,20165,20165,20165,3
08/07/2010,11:11:00,20170,20175,20160,20165,34
08/07/2010,11:12:00,20165,20170,20155,20155,15
08/07/2010,11:13:00,20155,20190,20150,20190,48
08/07/2010,11:14:00,20180,20195,20175,20180,33
08/07/2010,11:15:00,20185,20235,20185,20230,68
08/07/2010,11:16:00,20235,20255,20230,20250,129
08/07/2010,11:17:00,20240,20250,20235,20245,46
08/07/2010,11:18:00,20250,20255,20245,20255,32
08/07/2010,11:19:00,20255,20260,20255,20255,16
08/07/2010,11:20:00,20260,20265,20250,20255,32
08/07/2010,11:21:00,20255,20255,20245,20245,16
08/07/2010,11:22:00,20245,20255,20245,20245,26
08/07/2010,11:23:00,20250,20250,20245,20245,10
08/07/2010,11:24:00,20245,20255,20240,20240,27
08/07/2010,11:25:00,20235,20235,20225,20225,25
08/07/2010,11:26:00,20220,20230,20215,20230,16
08/07/2010,11:27:00,20235,20235,20230,20230,12
08/07/2010,11:28:00,20230,20230,20230,20230,6
08/07/2010,11:29:00,20225,20225,20210,20210,17
08/07/2010,11:30:00,20210,20210,20205,20205,5
08/07/2010,11:31:00,20205,20205,20180,20180,27
08/07/2010,11:32:00,20180,20190,20180,20185,13
08/07/2010,11:33:00,20190,20200,20190,20200,16
08/07/2010,11:34:00,20205,20205,20195,20195,22
08/07/2010,11:35:00,20195,20195,20190,20190,4
08/07/2010,11:36:00,20195,20195,20175,20175,11
08/07/2010,11:37:00,20175,20180,20165,20175,21
08/07/2010,11:38:00,20175,20185,20175,20185,11
08/07/2010,11:39:00,20185,20190,20185,20190,6
08/07/2010,11:40:00,20195,20195,20195,20195,1
08/07/2010,11:41:00,20195,20195,20180,20180,11
08/07/2010,11:42:00,20185,20185,20175,20185,6
08/07/2010,11:43:00,20190,20190,20190,20190,13
08/07/2010,11:44:00,20190,20190,20190,20190,1
08/07/2010,11:45:00,20185,20200,20185,20200,28
08/07/2010,11:46:00,20195,20195,20185,20190,18
08/07/2010,11:47:00,20185,20190,20185,20190,7
08/07/2010,11:48:00,20195,20195,20195,20195,9
08/07/2010,11:49:00,20185,20185,20175,20185,20
08/07/2010,11:50:00,20185,20185,20180,20180,3
08/07/2010,11:51:00,20185,20190,20175,20185,35
08/07/2010,11:52:00,20180,20180,20180,20180,1
08/07/2010,11:53:00,20175,20175,20165,20165,10
08/07/2010,11:54:00,20165,20170,20165,20170,2
08/07/2010,11:55:00,20170,20175,20170,20175,11
08/07/2010,11:56:00,20170,20170,20165,20165,12
08/07/2010,11:57:00,20170,20170,20145,20145,53
08/07/2010,11:58:00,20150,20150,20145,20145,28
08/07/2010,11:59:00,20150,20155,20145,20150,13
08/07/2010,12:00:00,20150,20165,20145,20150,31
08/07/2010,12:01:00,20150,20170,20145,20170,22
08/07/2010,12:02:00,20175,20195,20175,20180,50
08/07/2010,12:03:00,20185,20185,20175,20180,18
08/07/2010,12:04:00,20180,20185,20175,20180,16
08/07/2010,12:05:00,20175,20185,20175,20175,21
08/07/2010,12:06:00,20175,20175,20175,20175,1
08/07/2010,12:07:00,20185,20190,20185,20185,12
08/07/2010,12:08:00,20190,20195,20190,20190,10
08/07/2010,12:09:00,20185,20185,20175,20175,6
08/07/2010,12:10:00,20180,20190,20180,20190,15
08/07/2010,12:11:00,20190,20190,20190,20190,2
08/07/2010,12:12:00,20190,20205,20190,20200,46
08/07/2010,12:13:00,20200,20200,20195,20200,4
08/07/2010,12:14:00,20195,20195,20190,20195,10
08/07/2010,12:15:00,20200,20200,20195,20195,6
08/07/2010,12:16:00,20195,20195,20195,20195,13
08/07/2010,12:17:00,20195,20195,20190,20190,6
08/07/2010,12:18:00,20195,20195,20190,20190,9
08/07/2010,12:19:00,20185,20190,20185,20190,7
08/07/2010,12:21:00,20185,20185,20185,20185,4
08/07/2010,12:22:00,20185,20185,20185,20185,5
08/07/2010,12:24:00,20185,20185,20185,20185,2
08/07/2010,12:25:00,20180,20180,20180,20180,3
08/07/2010,12:26:00,20180,20185,20175,20185,30
08/07/2010,12:27:00,20185,20195,20185,20195,13
08/07/2010,12:28:00,20195,20205,20195,20195,9
08/07/2010,12:29:00,20190,20195,20190,20195,5
08/07/2010,12:30:00,20195,20200,20190,20190,4
08/07/2010,12:31:00,20195,20200,20195,20195,7
08/07/2010,12:32:00,20205,20225,20205,20220,21
08/07/2010,12:33:00,20220,20235,20220,20225,22
08/07/2010,12:34:00,20225,20240,20225,20225,25
08/07/2010,12:35:00,20230,20230,20210,20215,20
08/07/2010,12:36:00,20215,20215,20215,20215,11
08/07/2010,12:37:00,20215,20230,20215,20225,18
08/07/2010,12:38:00,20225,20225,20220,20225,11
08/07/2010,12:39:00,20225,20225,20225,20225,4
08/07/2010,12:40:00,20220,20225,20220,20220,6
08/07/2010,12:41:00,20220,20220,20215,20215,8
08/07/2010,12:42:00,20220,20220,20210,20210,8
08/07/2010,12:43:00,20205,20210,20195,20195,38
08/07/2010,12:44:00,20195,20205,20195,20200,53
08/07/2010,12:45:00,20205,20205,20200,20200,6
08/07/2010,12:46:00,20200,20225,20200,20215,15
08/07/2010,12:47:00,20215,20215,20215,20215,4
08/07/2010,12:48:00,20210,20220,20210,20215,9
08/07/2010,12:49:00,20220,20220,20215,20215,6
08/07/2010,12:50:00,20215,20225,20215,20220,3
08/07/2010,12:51:00,20230,20230,20230,20230,10
08/07/2010,12:52:00,20230,20230,20225,20225,2
08/07/2010,12:53:00,20225,20225,20210,20210,16
08/07/2010,12:54:00,20210,20210,20200,20200,24
08/07/2010,12:55:00,20205,20210,20205,20210,6
08/07/2010,12:56:00,20210,20210,20210,20210,4
08/07/2010,12:58:00,20210,20210,20205,20205,9
08/07/2010,12:59:00,20205,20220,20205,20220,10
08/07/2010,13:00:00,20220,20220,20210,20210,6
08/07/2010,13:01:00,20210,20210,20200,20200,2
08/07/2010,13:02:00,20200,20200,20200,20200,15
08/07/2010,13:03:00,20200,20205,20200,20205,7
08/07/2010,13:04:00,20210,20210,20210,20210,1
08/07/2010,13:06:00,20205,20205,20205,20205,2
08/07/2010,13:07:00,20200,20200,20195,20195,11
08/07/2010,13:08:00,20195,20195,20185,20190,15
08/07/2010,13:09:00,20190,20190,20190,20190,3
08/07/2010,13:10:00,20190,20190,20185,20185,15
08/07/2010,13:11:00,20190,20195,20185,20185,5
08/07/2010,13:12:00,20190,20190,20185,20185,7
08/07/2010,13:13:00,20185,20185,20185,20185,1
08/07/2010,13:14:00,20190,20190,20180,20180,5
08/07/2010,13:15:00,20185,20185,20165,20170,41
08/07/2010,13:16:00,20170,20175,20170,20170,10
08/07/2010,13:17:00,20170,20170,20160,20170,14
08/07/2010,13:18:00,20170,20185,20170,20180,15
08/07/2010,13:19:00,20180,20190,20170,20170,12
08/07/2010,13:20:00,20165,20175,20165,20170,9
08/07/2010,13:21:00,20170,20170,20170,20170,18
08/07/2010,13:22:00,20170,20170,20165,20165,10
08/07/2010,13:23:00,20160,20160,20155,20155,6
08/07/2010,13:24:00,20155,20160,20155,20155,17
08/07/2010,13:25:00,20155,20165,20155,20165,10
08/07/2010,13:26:00,20165,20180,20165,20170,20
08/07/2010,13:27:00,20170,20175,20170,20175,2
08/07/2010,13:28:00,20170,20175,20170,20175,4
08/07/2010,13:29:00,20175,20175,20175,20175,4
08/07/2010,13:30:00,20175,20180,20175,20180,3
08/07/2010,13:31:00,20175,20175,20170,20170,5
08/07/2010,13:32:00,20170,20170,20165,20165,5
08/07/2010,13:33:00,20165,20165,20165,20165,1
08/07/2010,13:34:00,20170,20175,20165,20165,13
08/07/2010,13:35:00,20160,20160,20160,20160,30
08/07/2010,13:36:00,20160,20160,20160,20160,5
08/07/2010,13:37:00,20165,20165,20165,20165,5
08/07/2010,13:38:00,20170,20170,20170,20170,1
08/07/2010,13:39:00,20170,20170,20165,20165,5
08/07/2010,13:40:00,20160,20175,20160,20175,16
08/07/2010,13:41:00,20170,20175,20170,20175,2
08/07/2010,13:42:00,20170,20170,20170,20170,1
08/07/2010,13:43:00,20170,20180,20170,20180,2
08/07/2010,13:44:00,20180,20190,20180,20190,11
08/07/2010,13:45:00,20190,20190,20180,20180,7
08/07/2010,13:46:00,20175,20175,20175,20175,1
08/07/2010,13:47:00,20175,20180,20175,20180,6
08/07/2010,13:48:00,20180,20180,20180,20180,1
08/07/2010,13:49:00,20180,20180,20180,20180,21
08/07/2010,13:51:00,20180,20180,20180,20180,2
08/07/2010,13:52:00,20180,20185,20180,20185,3
08/07/2010,13:53:00,20190,20195,20190,20195,13
08/07/2010,13:54:00,20190,20190,20190,20190,4
08/07/2010,13:55:00,20190,20200,20190,20200,8
08/07/2010,13:56:00,20195,20200,20195,20200,3
08/07/2010,13:57:00,20195,20195,20195,20195,1
08/07/2010,13:58:00,20195,20205,20195,20205,6
08/07/2010,13:59:00,20205,20210,20205,20205,3
08/07/2010,14:00:00,20210,20210,20195,20205,11
08/07/2010,14:01:00,20205,20215,20205,20215,5
08/07/2010,14:02:00,20220,20220,20220,20220,1
08/07/2010,14:03:00,20215,20215,20210,20210,7
08/07/2010,14:04:00,20210,20210,20205,20205,6
08/07/2010,14:05:00,20205,20205,20190,20195,39
08/07/2010,14:06:00,20190,20190,20185,20185,6
08/07/2010,14:07:00,20180,20180,20175,20180,56
08/07/2010,14:08:00,20175,20190,20175,20190,10
08/07/2010,14:09:00,20190,20190,20190,20190,12
08/07/2010,14:10:00,20190,20190,20190,20190,1
08/07/2010,14:11:00,20190,20190,20190,20190,2
08/07/2010,14:12:00,20190,20190,20190,20190,4
08/07/2010,14:13:00,20190,20200,20190,20200,15
08/07/2010,14:14:00,20200,20200,20195,20195,4
08/07/2010,14:15:00,20200,20200,20195,20195,16
08/07/2010,14:16:00,20195,20210,20195,20205,23
08/07/2010,14:17:00,20205,20205,20200,20200,5
08/07/2010,14:18:00,20200,20200,20200,20200,4
08/07/2010,14:20:00,20205,20205,20205,20205,9
08/07/2010,14:21:00,20200,20200,20195,20200,11
08/07/2010,14:22:00,20200,20210,20200,20210,7
08/07/2010,14:23:00,20205,20210,20205,20205,5
08/07/2010,14:24:00,20210,20210,20205,20205,3
08/07/2010,14:25:00,20205,20205,20205,20205,2
08/07/2010,14:26:00,20205,20205,20205,20205,2
08/07/2010,14:27:00,20195,20195,20195,20195,4
08/07/2010,14:28:00,20200,20200,20200,20200,2
08/07/2010,14:29:00,20195,20195,20195,20195,2
08/07/2010,14:30:00,20195,20255,20195,20235,148
08/07/2010,14:31:00,20235,20245,20220,20220,64
08/07/2010,14:32:00,20220,20240,20215,20235,44
08/07/2010,14:33:00,20230,20235,20225,20235,17
08/07/2010,14:34:00,20230,20250,20230,20245,28
08/07/2010,14:35:00,20250,20265,20250,20260,43
08/07/2010,14:36:00,20260,20265,20255,20265,31
08/07/2010,14:37:00,20270,20290,20270,20285,64
08/07/2010,14:38:00,20285,20305,20270,20300,36
08/07/2010,14:39:00,20300,20310,20290,20305,78
08/07/2010,14:40:00,20310,20315,20295,20310,60
08/07/2010,14:41:00,20310,20310,20280,20290,26
08/07/2010,14:42:00,20280,20290,20270,20275,14
08/07/2010,14:43:00,20280,20290,20270,20290,12
08/07/2010,14:44:00,20290,20295,20280,20280,10
08/07/2010,14:45:00,20280,20285,20280,20280,10
08/07/2010,14:46:00,20290,20290,20280,20280,10
08/07/2010,14:47:00,20280,20280,20280,20280,3
08/07/2010,14:48:00,20275,20275,20265,20265,8
08/07/2010,14:49:00,20270,20270,20260,20260,7
08/07/2010,14:50:00,20265,20270,20260,20270,13
08/07/2010,14:51:00,20270,20270,20265,20265,5
08/07/2010,14:52:00,20270,20275,20265,20275,11
08/07/2010,14:53:00,20270,20270,20265,20265,8
08/07/2010,14:54:00,20265,20280,20265,20280,5
08/07/2010,14:55:00,20270,20275,20265,20275,11
08/07/2010,14:56:00,20275,20280,20270,20270,15
08/07/2010,14:57:00,20270,20275,20270,20270,7
08/07/2010,14:58:00,20270,20275,20265,20275,7
08/07/2010,14:59:00,20280,20280,20270,20270,8
08/07/2010,15:00:00,20270,20270,20260,20265,15
08/07/2010,15:01:00,20260,20265,20260,20265,9
08/07/2010,15:02:00,20265,20265,20260,20260,4
08/07/2010,15:03:00,20260,20270,20250,20265,22
08/07/2010,15:04:00,20265,20275,20265,20265,7
08/07/2010,15:05:00,20260,20265,20255,20260,16
08/07/2010,15:06:00,20265,20265,20260,20260,10
08/07/2010,15:07:00,20270,20275,20270,20275,14
08/07/2010,15:08:00,20275,20280,20270,20280,13
08/07/2010,15:09:00,20280,20290,20280,20285,16
08/07/2010,15:10:00,20285,20295,20285,20285,23
08/07/2010,15:11:00,20280,20290,20275,20280,15
08/07/2010,15:12:00,20275,20275,20265,20275,33
08/07/2010,15:13:00,20275,20275,20270,20270,10
08/07/2010,15:14:00,20270,20275,20270,20270,8
08/07/2010,15:15:00,20275,20290,20275,20290,30
08/07/2010,15:16:00,20285,20285,20280,20285,9
08/07/2010,15:17:00,20290,20300,20290,20290,44
08/07/2010,15:18:00,20290,20295,20290,20290,11
08/07/2010,15:19:00,20285,20295,20270,20275,29
08/07/2010,15:20:00,20275,20285,20275,20285,18
08/07/2010,15:21:00,20280,20285,20275,20285,21
08/07/2010,15:22:00,20285,20285,20280,20285,11
08/07/2010,15:23:00,20285,20285,20280,20280,1213
08/07/2010,15:24:00,20280,20280,20280,20280,7
08/07/2010,15:25:00,20275,20275,20270,20270,4
08/07/2010,15:26:00,20270,20275,20270,20275,30
08/07/2010,15:27:00,20280,20280,20270,20270,9
08/07/2010,15:28:00,20280,20280,20280,20280,19
08/07/2010,15:29:00,20285,20285,20260,20260,57
08/07/2010,15:30:00,20275,20275,20240,20255,123
08/07/2010,15:31:00,20255,20260,20240,20250,87
08/07/2010,15:32:00,20255,20260,20250,20250,31
08/07/2010,15:33:00,20255,20265,20255,20265,21
08/07/2010,15:34:00,20260,20275,20260,20275,17
08/07/2010,15:35:00,20280,20305,20275,20305,69
08/07/2010,15:36:00,20305,20310,20300,20310,32
08/07/2010,15:37:00,20305,20310,20300,20305,41
08/07/2010,15:38:00,20305,20310,20300,20310,28
08/07/2010,15:39:00,20310,20335,20310,20315,69
08/07/2010,15:40:00,20310,20315,20285,20295,59
08/07/2010,15:41:00,20290,20295,20290,20295,22
08/07/2010,15:42:00,20290,20295,20290,20295,20
08/07/2010,15:43:00,20290,20290,20265,20275,47
08/07/2010,15:44:00,20275,20280,20240,20255,66
08/07/2010,15:45:00,20255,20265,20245,20255,100
08/07/2010,15:46:00,20255,20260,20235,20240,53
08/07/2010,15:47:00,20245,20250,20225,20245,55
08/07/2010,15:48:00,20240,20250,20240,20245,61
08/07/2010,15:49:00,20250,20250,20235,20245,58
08/07/2010,15:50:00,20240,20255,20240,20245,28
08/07/2010,15:51:00,20245,20255,20240,20240,57
08/07/2010,15:52:00,20240,20245,20220,20220,153
08/07/2010,15:53:00,20225,20235,20215,20215,56
08/07/2010,15:54:00,20215,20225,20215,20220,28
08/07/2010,15:55:00,20220,20225,20180,20185,90
08/07/2010,15:56:00,20185,20195,20185,20190,45
08/07/2010,15:57:00,20195,20200,20190,20190,24
08/07/2010,15:58:00,20195,20200,20185,20190,44
08/07/2010,15:59:00,20190,20200,20185,20195,43
08/07/2010,16:00:00,20195,20215,20195,20210,33
08/07/2010,16:01:00,20210,20225,20195,20210,73
08/07/2010,16:02:00,20215,20230,20205,20225,34
08/07/2010,16:03:00,20225,20230,20210,20220,31
08/07/2010,16:04:00,20215,20220,20205,20215,27
08/07/2010,16:05:00,20215,20215,20200,20200,43
08/07/2010,16:06:00,20200,20205,20185,20190,100
08/07/2010,16:07:00,20185,20200,20180,20195,316
08/07/2010,16:08:00,20190,20195,20180,20190,40
08/07/2010,16:09:00,20195,20205,20190,20200,32
08/07/2010,16:10:00,20205,20220,20185,20185,59
08/07/2010,16:11:00,20195,20210,20195,20205,25
08/07/2010,16:12:00,20210,20225,20200,20215,24
08/07/2010,16:13:00,20220,20230,20205,20220,51
08/07/2010,16:14:00,20220,20245,20215,20240,69
08/07/2010,16:15:00,20235,20255,20235,20245,38
08/07/2010,16:16:00,20245,20250,20240,20245,49
08/07/2010,16:17:00,20245,20255,20245,20245,14
08/07/2010,16:18:00,20245,20265,20245,20255,58
08/07/2010,16:19:00,20260,20260,20255,20260,26
08/07/2010,16:20:00,20255,20265,20250,20260,15
08/07/2010,16:21:00,20260,20270,20255,20265,23
08/07/2010,16:22:00,20270,20280,20260,20265,28
08/07/2010,16:23:00,20260,20260,20255,20260,10
08/07/2010,16:24:00,20265,20275,20265,20265,26
08/07/2010,16:25:00,20265,20275,20265,20265,17
08/07/2010,16:26:00,20270,20275,20265,20265,28
08/07/2010,16:27:00,20260,20270,20260,20270,17
08/07/2010,16:28:00,20265,20275,20265,20275,29
08/07/2010,16:29:00,20275,20280,20270,20275,43
08/07/2010,16:30:00,20280,20280,20275,20275,28
08/07/2010,16:31:00,20275,20275,20255,20255,34
08/07/2010,16:32:00,20260,20270,20255,20270,40
08/07/2010,16:33:00,20270,20285,20270,20285,48
08/07/2010,16:34:00,20285,20290,20280,20280,51
08/07/2010,16:35:00,20285,20285,20270,20280,42
08/07/2010,16:36:00,20280,20280,20275,20275,13
08/07/2010,16:37:00,20275,20280,20270,20270,9
08/07/2010,16:38:00,20270,20270,20255,20260,23
08/07/2010,16:39:00,20260,20260,20245,20260,66
08/07/2010,16:40:00,20255,20255,20245,20250,32
08/07/2010,16:41:00,20250,20250,20235,20235,48
08/07/2010,16:42:00,20230,20235,20225,20225,26
08/07/2010,16:43:00,20225,20225,20220,20225,45
08/07/2010,16:44:00,20220,20235,20220,20230,19
08/07/2010,16:45:00,20225,20230,20220,20225,44
08/07/2010,16:46:00,20225,20235,20225,20230,26
08/07/2010,16:47:00,20230,20230,20220,20230,21
08/07/2010,16:48:00,20230,20250,20230,20250,51
08/07/2010,16:49:00,20245,20260,20245,20255,40
08/07/2010,16:50:00,20255,20255,20240,20240,18
08/07/2010,16:51:00,20240,20245,20230,20240,33
08/07/2010,16:52:00,20240,20240,20230,20230,36
08/07/2010,16:53:00,20230,20235,20205,20210,54
08/07/2010,16:54:00,20215,20220,20215,20220,9
08/07/2010,16:55:00,20220,20235,20220,20235,32
08/07/2010,16:56:00,20230,20230,20220,20220,26
08/07/2010,16:57:00,20225,20235,20225,20225,26
08/07/2010,16:58:00,20220,20220,20210,20215,19
08/07/2010,16:59:00,20215,20215,20205,20215,43
08/07/2010,17:00:00,20215,20215,20200,20205,43
08/07/2010,17:01:00,20200,20210,20190,20210,74
08/07/2010,17:02:00,20205,20205,20175,20175,117
08/07/2010,17:03:00,20180,20185,20170,20180,110
08/07/2010,17:04:00,20180,20185,20180,20180,46
08/07/2010,17:05:00,20180,20185,20170,20180,49
08/07/2010,17:06:00,20180,20180,20160,20165,54
08/07/2010,17:07:00,20165,20165,20150,20160,99
08/07/2010,17:08:00,20165,20205,20165,20205,76
08/07/2010,17:09:00,20205,20210,20190,20190,66
08/07/2010,17:10:00,20195,20200,20185,20185,22
08/07/2010,17:11:00,20185,20195,20175,20180,28
08/07/2010,17:12:00,20180,20185,20175,20185,14
08/07/2010,17:13:00,20180,20185,20165,20170,28
08/07/2010,17:14:00,20170,20180,20165,20175,38
08/07/2010,17:15:00,20175,20180,20170,20175,49
08/07/2010,17:16:00,20175,20195,20175,20190,101
08/07/2010,17:17:00,20195,20215,20195,20215,97
08/07/2010,17:18:00,20210,20240,20210,20235,80
08/07/2010,17:19:00,20235,20250,20235,20240,106
08/07/2010,17:20:00,20240,20245,20240,20240,52
08/07/2010,17:21:00,20240,20245,20235,20235,64
08/07/2010,17:22:00,20235,20250,20230,20245,87
08/07/2010,17:23:00,20245,20260,20245,20250,92
08/07/2010,17:24:00,20250,20260,20245,20255,82
08/07/2010,17:25:00,20255,20280,20255,20275,87
08/07/2010,17:26:00,20280,20280,20270,20275,37
08/07/2010,17:27:00,20280,20285,20270,20275,445
08/07/2010,17:28:00,20270,20280,20270,20280,95
08/07/2010,17:29:00,20275,20275,20255,20255,223
08/07/2010,17:30:00,20265,20265,20225,20230,111
08/07/2010,17:31:00,20230,20265,20225,20260,36
08/07/2010,17:32:00,20260,20260,20245,20255,29
08/07/2010,17:33:00,20255,20270,20255,20270,17
08/07/2010,17:34:00,20270,20285,20265,20275,33
08/07/2010,17:35:00,20280,20280,20270,20275,33
08/07/2010,17:36:00,20285,20285,20265,20265,19
08/07/2010,17:37:00,20270,20280,20270,20270,15
08/07/2010,17:38:00,20270,20280,20270,20270,12
08/07/2010,17:39:00,20275,20285,20275,20285,27