DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
02/09/2010,17:33:00,20435,20435,20430,20435,10
02/09/2010,17:34:00,20435,20445,20435,20440,43
02/09/2010,17:35:00,20435,20435,20420,20420,23
02/09/2010,17:36:00,20420,20420,20410,20415,30
02/09/2010,17:37:00,20410,20410,20400,20410,14
02/09/2010,17:38:00,20415,20420,20410,20420,6
02/09/2010,17:39:00,20420,20420,20400,20405,32
02/09/2010,17:40:00,20400,20400,20400,20400,2
03/09/2010,09:00:00,20470,20495,20440,20465,101
03/09/2010,09:01:00,20460,20465,20445,20450,117
03/09/2010,09:02:00,20455,20480,20450,20480,55
03/09/2010,09:03:00,20475,20485,20475,20480,45
03/09/2010,09:04:00,20480,20490,20480,20480,39
03/09/2010,09:05:00,20485,20495,20480,20490,63
03/09/2010,09:06:00,20495,20515,20495,20510,67
03/09/2010,09:07:00,20500,20505,20495,20500,51
03/09/2010,09:08:00,20500,20505,20475,20485,95
03/09/2010,09:09:00,20485,20490,20475,20490,58
03/09/2010,09:10:00,20485,20495,20480,20480,36
03/09/2010,09:11:00,20475,20490,20470,20485,51
03/09/2010,09:12:00,20485,20485,20475,20475,14
03/09/2010,09:13:00,20475,20475,20455,20455,69
03/09/2010,09:14:00,20455,20460,20445,20460,255
03/09/2010,09:15:00,20450,20460,20440,20460,59
03/09/2010,09:16:00,20460,20470,20450,20450,47
03/09/2010,09:17:00,20450,20455,20450,20455,18
03/09/2010,09:18:00,20445,20450,20435,20450,54
03/09/2010,09:19:00,20450,20450,20445,20450,21
03/09/2010,09:20:00,20450,20450,20440,20450,14
03/09/2010,09:21:00,20445,20445,20435,20440,30
03/09/2010,09:22:00,20445,20450,20440,20445,15
03/09/2010,09:23:00,20445,20450,20415,20430,92
03/09/2010,09:24:00,20435,20435,20425,20425,17
03/09/2010,09:25:00,20420,20430,20415,20415,43
03/09/2010,09:26:00,20415,20420,20415,20415,19
03/09/2010,09:27:00,20415,20420,20410,20420,25
03/09/2010,09:28:00,20420,20425,20415,20420,8
03/09/2010,09:29:00,20415,20425,20410,20420,42
03/09/2010,09:30:00,20420,20430,20415,20430,52
03/09/2010,09:31:00,20430,20435,20420,20425,40
03/09/2010,09:32:00,20425,20435,20420,20425,38
03/09/2010,09:33:00,20425,20440,20425,20435,27
03/09/2010,09:34:00,20430,20445,20430,20440,38
03/09/2010,09:35:00,20440,20440,20410,20415,79
03/09/2010,09:36:00,20420,20435,20410,20430,55
03/09/2010,09:37:00,20430,20440,20425,20430,14
03/09/2010,09:38:00,20430,20440,20430,20430,26
03/09/2010,09:39:00,20425,20440,20425,20440,13
03/09/2010,09:40:00,20440,20440,20415,20425,54
03/09/2010,09:41:00,20425,20440,20425,20435,24
03/09/2010,09:42:00,20430,20440,20430,20440,13
03/09/2010,09:43:00,20440,20445,20440,20440,15
03/09/2010,09:44:00,20440,20440,20435,20435,23
03/09/2010,09:45:00,20435,20440,20430,20435,66
03/09/2010,09:46:00,20435,20435,20420,20430,68
03/09/2010,09:47:00,20430,20435,20420,20425,54
03/09/2010,09:48:00,20425,20425,20410,20415,22
03/09/2010,09:49:00,20415,20425,20405,20405,37
03/09/2010,09:50:00,20410,20415,20390,20415,76
03/09/2010,09:51:00,20415,20435,20415,20435,60
03/09/2010,09:52:00,20435,20435,20420,20430,26
03/09/2010,09:53:00,20425,20425,20415,20425,15
03/09/2010,09:54:00,20420,20430,20420,20430,7
03/09/2010,09:55:00,20420,20450,20420,20435,42
03/09/2010,09:56:00,20430,20440,20430,20440,28
03/09/2010,09:57:00,20440,20445,20440,20445,11
03/09/2010,09:58:00,20445,20450,20445,20450,29
03/09/2010,09:59:00,20450,20455,20445,20450,22
03/09/2010,10:00:00,20455,20460,20445,20445,36
03/09/2010,10:01:00,20445,20445,20440,20445,13
03/09/2010,10:02:00,20435,20440,20435,20440,7
03/09/2010,10:03:00,20445,20445,20435,20440,21
03/09/2010,10:04:00,20440,20440,20435,20440,7
03/09/2010,10:05:00,20435,20435,20430,20435,4
03/09/2010,10:06:00,20435,20435,20435,20435,1
03/09/2010,10:07:00,20440,20445,20440,20445,7
03/09/2010,10:08:00,20445,20445,20440,20445,5
03/09/2010,10:09:00,20450,20450,20445,20445,5
03/09/2010,10:10:00,20440,20445,20440,20445,18
03/09/2010,10:11:00,20440,20440,20420,20420,43
03/09/2010,10:12:00,20425,20430,20420,20425,21
03/09/2010,10:13:00,20430,20440,20430,20435,22
03/09/2010,10:14:00,20440,20440,20435,20435,6
03/09/2010,10:15:00,20435,20435,20430,20430,8
03/09/2010,10:16:00,20435,20440,20430,20440,6
03/09/2010,10:17:00,20430,20430,20420,20420,18
03/09/2010,10:18:00,20415,20420,20415,20420,18
03/09/2010,10:19:00,20425,20425,20425,20425,4
03/09/2010,10:20:00,20425,20425,20425,20425,6
03/09/2010,10:21:00,20425,20425,20420,20420,20
03/09/2010,10:22:00,20415,20415,20415,20415,19
03/09/2010,10:23:00,20415,20415,20415,20415,4
03/09/2010,10:24:00,20410,20415,20410,20415,29
03/09/2010,10:25:00,20415,20415,20405,20410,11
03/09/2010,10:26:00,20410,20410,20390,20390,75
03/09/2010,10:27:00,20385,20395,20370,20390,139
03/09/2010,10:28:00,20390,20390,20375,20380,23
03/09/2010,10:29:00,20380,20385,20375,20385,16
03/09/2010,10:30:00,20380,20385,20375,20385,12
03/09/2010,10:31:00,20375,20395,20375,20395,10
03/09/2010,10:32:00,20385,20390,20385,20390,6
03/09/2010,10:33:00,20390,20390,20385,20385,17
03/09/2010,10:34:00,20385,20385,20380,20380,8
03/09/2010,10:35:00,20380,20380,20375,20380,19
03/09/2010,10:36:00,20380,20380,20380,20380,3
03/09/2010,10:37:00,20380,20385,20380,20380,19
03/09/2010,10:38:00,20385,20385,20380,20380,6
03/09/2010,10:39:00,20380,20380,20380,20380,3
03/09/2010,10:40:00,20380,20385,20380,20385,6
03/09/2010,10:41:00,20390,20395,20385,20395,32
03/09/2010,10:42:00,20390,20395,20390,20395,13
03/09/2010,10:43:00,20395,20395,20390,20390,3
03/09/2010,10:44:00,20395,20395,20390,20395,21
03/09/2010,10:45:00,20395,20405,20395,20405,24
03/09/2010,10:46:00,20410,20415,20410,20410,32
03/09/2010,10:47:00,20410,20415,20405,20410,32
03/09/2010,10:48:00,20410,20435,20410,20425,46
03/09/2010,10:49:00,20430,20440,20430,20435,22
03/09/2010,10:50:00,20435,20435,20425,20425,32
03/09/2010,10:51:00,20425,20425,20425,20425,3
03/09/2010,10:52:00,20425,20425,20420,20425,9
03/09/2010,10:53:00,20425,20425,20425,20425,4
03/09/2010,10:54:00,20425,20430,20425,20430,9
03/09/2010,10:55:00,20435,20435,20425,20430,15
03/09/2010,10:56:00,20435,20435,20430,20430,13
03/09/2010,10:57:00,20435,20435,20425,20430,22
03/09/2010,10:58:00,20435,20450,20430,20450,48
03/09/2010,10:59:00,20445,20445,20440,20445,9
03/09/2010,11:00:00,20445,20445,20445,20445,7
03/09/2010,11:01:00,20455,20455,20445,20445,9
03/09/2010,11:02:00,20440,20440,20435,20435,21
03/09/2010,11:03:00,20440,20440,20435,20435,15
03/09/2010,11:04:00,20435,20440,20435,20440,11
03/09/2010,11:05:00,20435,20465,20435,20455,69
03/09/2010,11:06:00,20455,20460,20455,20460,14
03/09/2010,11:07:00,20455,20455,20445,20450,39
03/09/2010,11:08:00,20455,20455,20440,20440,11
03/09/2010,11:09:00,20450,20450,20450,20450,1
03/09/2010,11:10:00,20450,20450,20450,20450,5
03/09/2010,11:11:00,20445,20445,20445,20445,6
03/09/2010,11:12:00,20450,20460,20450,20455,25
03/09/2010,11:13:00,20450,20450,20450,20450,6
03/09/2010,11:14:00,20455,20460,20455,20460,8
03/09/2010,11:15:00,20460,20475,20460,20465,48
03/09/2010,11:16:00,20465,20465,20465,20465,4
03/09/2010,11:17:00,20460,20470,20455,20465,40
03/09/2010,11:18:00,20465,20465,20460,20460,4
03/09/2010,11:19:00,20470,20470,20465,20465,11
03/09/2010,11:20:00,20465,20490,20465,20490,80
03/09/2010,11:21:00,20490,20490,20480,20485,20
03/09/2010,11:22:00,20485,20485,20475,20480,24
03/09/2010,11:23:00,20475,20490,20475,20480,5
03/09/2010,11:24:00,20480,20485,20475,20475,16
03/09/2010,11:25:00,20480,20480,20480,20480,3
03/09/2010,11:26:00,20480,20480,20470,20470,15
03/09/2010,11:27:00,20475,20480,20475,20480,16
03/09/2010,11:28:00,20480,20485,20480,20480,8
03/09/2010,11:29:00,20480,20485,20480,20480,9
03/09/2010,11:30:00,20480,20480,20480,20480,1
03/09/2010,11:31:00,20480,20490,20480,20485,46
03/09/2010,11:32:00,20485,20490,20485,20490,5
03/09/2010,11:33:00,20485,20490,20485,20490,6
03/09/2010,11:34:00,20480,20480,20475,20475,6
03/09/2010,11:35:00,20480,20480,20480,20480,3
03/09/2010,11:36:00,20480,20480,20475,20480,11
03/09/2010,11:37:00,20475,20480,20475,20475,16
03/09/2010,11:38:00,20475,20485,20475,20485,10
03/09/2010,11:39:00,20480,20485,20480,20485,12
03/09/2010,11:40:00,20485,20485,20475,20475,52
03/09/2010,11:41:00,20475,20480,20475,20480,24
03/09/2010,11:42:00,20475,20480,20475,20480,8
03/09/2010,11:43:00,20475,20480,20470,20475,23
03/09/2010,11:44:00,20475,20475,20465,20470,27
03/09/2010,11:45:00,20470,20470,20470,20470,2
03/09/2010,11:47:00,20475,20480,20475,20480,5
03/09/2010,11:48:00,20475,20475,20475,20475,8
03/09/2010,11:49:00,20480,20485,20480,20480,12
03/09/2010,11:51:00,20485,20485,20485,20485,1
03/09/2010,11:53:00,20480,20480,20475,20475,23
03/09/2010,11:54:00,20480,20480,20480,20480,5
03/09/2010,11:55:00,20480,20480,20480,20480,4
03/09/2010,11:56:00,20485,20485,20480,20480,11
03/09/2010,11:57:00,20480,20485,20480,20485,4
03/09/2010,11:58:00,20480,20480,20475,20480,13
03/09/2010,11:59:00,20485,20485,20480,20480,7
03/09/2010,12:00:00,20475,20485,20475,20480,28
03/09/2010,12:01:00,20480,20480,20480,20480,1
03/09/2010,12:02:00,20485,20485,20475,20475,15
03/09/2010,12:03:00,20480,20485,20475,20475,7
03/09/2010,12:04:00,20480,20480,20475,20475,9
03/09/2010,12:05:00,20475,20480,20475,20480,3
03/09/2010,12:06:00,20485,20490,20480,20485,18
03/09/2010,12:07:00,20490,20495,20490,20495,13
03/09/2010,12:08:00,20490,20490,20485,20490,6
03/09/2010,12:09:00,20490,20495,20490,20490,6
03/09/2010,12:10:00,20485,20490,20485,20490,18
03/09/2010,12:11:00,20495,20495,20495,20495,4
03/09/2010,12:12:00,20490,20495,20490,20495,9
03/09/2010,12:13:00,20495,20495,20495,20495,3
03/09/2010,12:14:00,20490,20490,20490,20490,2
03/09/2010,12:15:00,20495,20500,20495,20495,25
03/09/2010,12:16:00,20495,20495,20495,20495,11
03/09/2010,12:17:00,20495,20500,20495,20500,23
03/09/2010,12:18:00,20500,20500,20490,20495,12
03/09/2010,12:19:00,20500,20505,20500,20500,15
03/09/2010,12:20:00,20500,20505,20500,20500,12
03/09/2010,12:21:00,20500,20500,20490,20495,17
03/09/2010,12:22:00,20500,20500,20495,20495,4
03/09/2010,12:23:00,20495,20500,20490,20495,12
03/09/2010,12:24:00,20500,20500,20495,20495,10
03/09/2010,12:25:00,20495,20495,20495,20495,6
03/09/2010,12:26:00,20490,20490,20480,20480,47
03/09/2010,12:27:00,20475,20475,20470,20475,14
03/09/2010,12:28:00,20480,20490,20480,20485,17
03/09/2010,12:29:00,20485,20485,20480,20480,8
03/09/2010,12:30:00,20480,20480,20475,20475,4
03/09/2010,12:31:00,20485,20485,20485,20485,8
03/09/2010,12:32:00,20485,20495,20485,20485,14
03/09/2010,12:33:00,20485,20485,20485,20485,5
03/09/2010,12:34:00,20485,20485,20485,20485,1
03/09/2010,12:35:00,20485,20490,20480,20485,10
03/09/2010,12:36:00,20485,20485,20485,20485,3
03/09/2010,12:38:00,20480,20480,20480,20480,6
03/09/2010,12:39:00,20475,20480,20475,20480,27
03/09/2010,12:40:00,20480,20485,20480,20485,7
03/09/2010,12:41:00,20490,20490,20485,20485,14
03/09/2010,12:42:00,20485,20485,20485,20485,1
03/09/2010,12:43:00,20485,20485,20485,20485,3
03/09/2010,12:44:00,20480,20485,20480,20485,3
03/09/2010,12:45:00,20490,20490,20490,20490,3
03/09/2010,12:46:00,20485,20485,20485,20485,8
03/09/2010,12:47:00,20490,20490,20490,20490,2
03/09/2010,12:48:00,20490,20490,20485,20485,6
03/09/2010,12:49:00,20490,20495,20490,20495,13
03/09/2010,12:50:00,20495,20500,20495,20495,14
03/09/2010,12:51:00,20495,20495,20495,20495,2
03/09/2010,12:52:00,20495,20495,20495,20495,5
03/09/2010,12:53:00,20495,20495,20495,20495,2
03/09/2010,12:54:00,20495,20495,20485,20490,25
03/09/2010,12:55:00,20495,20500,20495,20500,6
03/09/2010,12:56:00,20500,20500,20500,20500,3
03/09/2010,12:57:00,20500,20500,20500,20500,6
03/09/2010,12:58:00,20505,20505,20505,20505,1
03/09/2010,12:59:00,20500,20500,20500,20500,3
03/09/2010,13:00:00,20500,20500,20495,20495,5
03/09/2010,13:01:00,20495,20495,20495,20495,3
03/09/2010,13:02:00,20495,20495,20495,20495,4
03/09/2010,13:03:00,20495,20500,20495,20500,4
03/09/2010,13:04:00,20500,20500,20495,20495,6
03/09/2010,13:05:00,20495,20495,20485,20490,25
03/09/2010,13:06:00,20490,20490,20490,20490,2
03/09/2010,13:07:00,20490,20490,20490,20490,2
03/09/2010,13:08:00,20490,20490,20490,20490,2
03/09/2010,13:09:00,20485,20490,20485,20490,3
03/09/2010,13:10:00,20490,20490,20490,20490,3
03/09/2010,13:12:00,20490,20490,20485,20485,31
03/09/2010,13:13:00,20485,20485,20475,20480,14
03/09/2010,13:14:00,20480,20485,20465,20470,53
03/09/2010,13:15:00,20465,20465,20455,20455,24
03/09/2010,13:16:00,20455,20460,20455,20460,12
03/09/2010,13:17:00,20465,20465,20465,20465,4
03/09/2010,13:18:00,20465,20475,20465,20475,14
03/09/2010,13:19:00,20470,20475,20470,20475,5
03/09/2010,13:20:00,20475,20475,20470,20475,5
03/09/2010,13:21:00,20475,20475,20475,20475,1
03/09/2010,13:22:00,20475,20475,20470,20475,9
03/09/2010,13:23:00,20475,20475,20475,20475,5
03/09/2010,13:24:00,20475,20475,20475,20475,2
03/09/2010,13:25:00,20480,20480,20475,20475,9
03/09/2010,13:26:00,20475,20475,20470,20470,11
03/09/2010,13:27:00,20475,20485,20475,20480,11
03/09/2010,13:28:00,20480,20485,20480,20480,5
03/09/2010,13:29:00,20480,20485,20480,20485,5
03/09/2010,13:30:00,20485,20485,20485,20485,1
03/09/2010,13:31:00,20490,20495,20485,20485,16
03/09/2010,13:32:00,20480,20480,20480,20480,10
03/09/2010,13:33:00,20485,20485,20485,20485,5
03/09/2010,13:35:00,20490,20490,20490,20490,2
03/09/2010,13:36:00,20490,20490,20485,20485,6
03/09/2010,13:37:00,20485,20485,20485,20485,8
03/09/2010,13:38:00,20480,20480,20480,20480,2
03/09/2010,13:39:00,20485,20485,20485,20485,3
03/09/2010,13:40:00,20485,20485,20475,20475,17
03/09/2010,13:41:00,20470,20470,20465,20465,13
03/09/2010,13:42:00,20465,20475,20465,20475,3
03/09/2010,13:43:00,20475,20480,20470,20470,7
03/09/2010,13:45:00,20475,20485,20475,20480,26
03/09/2010,13:46:00,20475,20475,20475,20475,4
03/09/2010,13:47:00,20485,20485,20485,20485,2
03/09/2010,13:48:00,20475,20475,20475,20475,2
03/09/2010,13:49:00,20470,20475,20470,20475,17
03/09/2010,13:50:00,20470,20470,20465,20465,13
03/09/2010,13:51:00,20470,20475,20470,20470,6
03/09/2010,13:52:00,20475,20475,20475,20475,4
03/09/2010,13:53:00,20470,20475,20470,20475,8
03/09/2010,13:54:00,20475,20475,20475,20475,1
03/09/2010,13:55:00,20475,20475,20475,20475,8
03/09/2010,13:56:00,20475,20475,20475,20475,1
03/09/2010,13:57:00,20470,20470,20470,20470,3
03/09/2010,13:58:00,20470,20470,20470,20470,1
03/09/2010,14:00:00,20470,20475,20470,20470,20
03/09/2010,14:01:00,20465,20475,20465,20470,18
03/09/2010,14:02:00,20475,20475,20475,20475,1
03/09/2010,14:03:00,20480,20480,20480,20480,16
03/09/2010,14:04:00,20480,20490,20480,20485,23
03/09/2010,14:05:00,20485,20490,20485,20485,12
03/09/2010,14:06:00,20485,20490,20480,20490,11
03/09/2010,14:07:00,20490,20500,20490,20490,15
03/09/2010,14:08:00,20495,20500,20490,20495,24
03/09/2010,14:09:00,20500,20500,20495,20495,2
03/09/2010,14:10:00,20490,20495,20485,20490,18
03/09/2010,14:11:00,20485,20485,20480,20485,14
03/09/2010,14:12:00,20490,20495,20490,20495,12
03/09/2010,14:13:00,20495,20500,20485,20490,38
03/09/2010,14:14:00,20490,20490,20485,20485,4
03/09/2010,14:15:00,20485,20490,20480,20485,14
03/09/2010,14:16:00,20485,20485,20480,20480,6
03/09/2010,14:17:00,20480,20480,20470,20475,25
03/09/2010,14:18:00,20475,20480,20465,20465,14
03/09/2010,14:19:00,20465,20470,20465,20465,10
03/09/2010,14:20:00,20470,20470,20470,20470,5
03/09/2010,14:21:00,20470,20470,20470,20470,6
03/09/2010,14:22:00,20475,20485,20475,20480,30
03/09/2010,14:23:00,20485,20490,20485,20485,15
03/09/2010,14:24:00,20485,20505,20485,20495,36
03/09/2010,14:25:00,20500,20500,20500,20500,5
03/09/2010,14:26:00,20505,20535,20505,20525,219
03/09/2010,14:27:00,20520,20540,20520,20535,45
03/09/2010,14:28:00,20535,20540,20520,20520,24
03/09/2010,14:29:00,20520,20580,20515,20535,153
03/09/2010,14:30:00,20570,20730,20570,20715,478
03/09/2010,14:31:00,20710,20715,20675,20690,160
03/09/2010,14:32:00,20690,20720,20685,20710,211
03/09/2010,14:33:00,20710,20720,20705,20720,131
03/09/2010,14:34:00,20725,20765,20715,20735,151
03/09/2010,14:35:00,20740,20775,20740,20755,152
03/09/2010,14:36:00,20750,20765,20735,20735,104
03/09/2010,14:37:00,20735,20745,20715,20745,170
03/09/2010,14:38:00,20740,20745,20730,20730,74
03/09/2010,14:39:00,20725,20740,20725,20735,95
03/09/2010,14:40:00,20730,20740,20730,20740,36
03/09/2010,14:41:00,20740,20765,20740,20750,95
03/09/2010,14:42:00,20750,20765,20745,20760,72
03/09/2010,14:43:00,20765,20775,20750,20750,71
03/09/2010,14:44:00,20750,20760,20745,20750,47
03/09/2010,14:45:00,20755,20760,20750,20750,53
03/09/2010,14:46:00,20755,20765,20755,20760,39
03/09/2010,14:47:00,20760,20765,20755,20765,47
03/09/2010,14:48:00,20765,20765,20755,20765,52
03/09/2010,14:49:00,20765,20765,20750,20750,71
03/09/2010,14:50:00,20755,20770,20755,20755,54
03/09/2010,14:51:00,20765,20765,20745,20750,53
03/09/2010,14:52:00,20745,20750,20740,20740,51
03/09/2010,14:53:00,20740,20740,20720,20720,50
03/09/2010,14:54:00,20720,20730,20720,20725,30
03/09/2010,14:55:00,20730,20735,20720,20720,52
03/09/2010,14:56:00,20725,20730,20710,20710,34
03/09/2010,14:57:00,20720,20730,20720,20725,26
03/09/2010,14:58:00,20725,20725,20720,20725,39
03/09/2010,14:59:00,20720,20730,20720,20725,9
03/09/2010,15:00:00,20725,20730,20720,20730,17
03/09/2010,15:01:00,20730,20730,20720,20720,16
03/09/2010,15:02:00,20725,20725,20720,20725,34
03/09/2010,15:03:00,20720,20730,20720,20730,23
03/09/2010,15:04:00,20735,20745,20730,20730,47
03/09/2010,15:05:00,20735,20740,20735,20740,34
03/09/2010,15:06:00,20740,20740,20730,20735,25
03/09/2010,15:07:00,20740,20740,20730,20735,19
03/09/2010,15:08:00,20735,20735,20730,20735,20
03/09/2010,15:09:00,20730,20740,20725,20740,23
03/09/2010,15:10:00,20740,20740,20735,20735,91
03/09/2010,15:11:00,20730,20755,20725,20745,94
03/09/2010,15:12:00,20745,20745,20730,20735,52
03/09/2010,15:13:00,20735,20750,20730,20745,42
03/09/2010,15:14:00,20750,20755,20745,20755,47
03/09/2010,15:15:00,20750,20755,20740,20750,27
03/09/2010,15:16:00,20745,20745,20735,20745,32
03/09/2010,15:17:00,20745,20750,20740,20740,20
03/09/2010,15:18:00,20740,20745,20730,20745,13
03/09/2010,15:19:00,20745,20745,20740,20740,28
03/09/2010,15:20:00,20735,20740,20730,20740,42
03/09/2010,15:21:00,20740,20745,20735,20745,24
03/09/2010,15:22:00,20750,20750,20735,20735,32
03/09/2010,15:23:00,20735,20740,20735,20740,8
03/09/2010,15:24:00,20730,20745,20730,20740,28
03/09/2010,15:25:00,20735,20740,20735,20740,9
03/09/2010,15:26:00,20735,20735,20735,20735,8
03/09/2010,15:27:00,20735,20740,20730,20735,18
03/09/2010,15:28:00,20735,20740,20730,20735,19
03/09/2010,15:29:00,20735,20745,20735,20745,9
03/09/2010,15:30:00,20745,20765,20740,20750,68
03/09/2010,15:31:00,20750,20750,20745,20745,30
03/09/2010,15:32:00,20745,20745,20735,20745,27
03/09/2010,15:33:00,20740,20750,20735,20750,29
03/09/2010,15:34:00,20750,20765,20740,20760,110
03/09/2010,15:35:00,20755,20790,20755,20785,100
03/09/2010,15:36:00,20785,20790,20770,20775,72
03/09/2010,15:37:00,20780,20780,20775,20780,21
03/09/2010,15:38:00,20780,20790,20780,20790,26
03/09/2010,15:39:00,20790,20810,20790,20800,132
03/09/2010,15:40:00,20795,20820,20795,20810,99
03/09/2010,15:41:00,20815,20815,20805,20810,72
03/09/2010,15:42:00,20810,20825,20805,20810,78
03/09/2010,15:43:00,20805,20810,20800,20800,52
03/09/2010,15:44:00,20795,20800,20790,20795,63
03/09/2010,15:45:00,20795,20800,20785,20800,84
03/09/2010,15:46:00,20800,20800,20785,20790,21
03/09/2010,15:47:00,20790,20795,20775,20775,37
03/09/2010,15:48:00,20780,20785,20775,20785,16
03/09/2010,15:49:00,20785,20790,20775,20780,32
03/09/2010,15:50:00,20780,20790,20780,20790,42
03/09/2010,15:51:00,20790,20795,20780,20785,92
03/09/2010,15:52:00,20790,20805,20790,20800,46
03/09/2010,15:53:00,20800,20810,20800,20805,48
03/09/2010,15:54:00,20805,20810,20800,20800,49
03/09/2010,15:55:00,20795,20805,20795,20800,24
03/09/2010,15:56:00,20800,20810,20795,20795,32
03/09/2010,15:57:00,20800,20805,20800,20800,24
03/09/2010,15:58:00,20800,20800,20795,20795,5
03/09/2010,15:59:00,20800,20800,20785,20795,24
03/09/2010,16:00:00,20790,20790,20710,20720,151
03/09/2010,16:01:00,20720,20720,20680,20705,140
03/09/2010,16:02:00,20705,20755,20705,20755,81
03/09/2010,16:03:00,20750,20750,20735,20750,136
03/09/2010,16:04:00,20745,20760,20740,20755,81
03/09/2010,16:05:00,20755,20755,20740,20740,77
03/09/2010,16:06:00,20740,20750,20740,20740,159
03/09/2010,16:07:00,20740,20745,20730,20740,176
03/09/2010,16:08:00,20745,20755,20735,20735,90
03/09/2010,16:09:00,20730,20735,20705,20710,96
03/09/2010,16:10:00,20710,20720,20710,20710,72
03/09/2010,16:11:00,20715,20715,20695,20700,42
03/09/2010,16:12:00,20695,20695,20690,20690,36
03/09/2010,16:13:00,20690,20700,20685,20690,54
03/09/2010,16:14:00,20690,20700,20690,20695,43
03/09/2010,16:15:00,20695,20695,20670,20670,77
03/09/2010,16:16:00,20675,20690,20670,20670,113
03/09/2010,16:17:00,20675,20695,20675,20685,50
03/09/2010,16:18:00,20685,20695,20680,20695,42
03/09/2010,16:19:00,20695,20705,20695,20705,69
03/09/2010,16:20:00,20695,20735,20695,20730,86
03/09/2010,16:21:00,20730,20735,20715,20715,24
03/09/2010,16:22:00,20720,20730,20720,20730,14
03/09/2010,16:23:00,20735,20735,20715,20720,51
03/09/2010,16:24:00,20720,20725,20715,20715,10
03/09/2010,16:25:00,20720,20720,20700,20700,35
03/09/2010,16:26:00,20700,20705,20685,20695,43
03/09/2010,16:27:00,20690,20705,20690,20695,35
03/09/2010,16:28:00,20695,20700,20690,20690,17
03/09/2010,16:29:00,20685,20690,20675,20685,59
03/09/2010,16:30:00,20685,20685,20665,20670,63
03/09/2010,16:31:00,20670,20670,20650,20650,42
03/09/2010,16:32:00,20655,20665,20640,20660,107
03/09/2010,16:33:00,20660,20670,20660,20665,51
03/09/2010,16:34:00,20665,20670,20655,20660,21
03/09/2010,16:35:00,20665,20670,20660,20665,17
03/09/2010,16:36:00,20665,20665,20645,20650,31
03/09/2010,16:37:00,20650,20665,20650,20665,30
03/09/2010,16:38:00,20665,20685,20665,20685,38
03/09/2010,16:39:00,20685,20685,20675,20680,36
03/09/2010,16:40:00,20680,20685,20675,20680,52
03/09/2010,16:41:00,20685,20700,20685,20690,36
03/09/2010,16:42:00,20690,20700,20685,20685,54
03/09/2010,16:43:00,20690,20700,20685,20700,15
03/09/2010,16:44:00,20695,20695,20690,20695,7
03/09/2010,16:45:00,20695,20700,20680,20685,48
03/09/2010,16:46:00,20680,20680,20675,20675,40
03/09/2010,16:47:00,20675,20680,20670,20675,10
03/09/2010,16:48:00,20675,20680,20670,20675,20
03/09/2010,16:49:00,20675,20675,20665,20665,15
03/09/2010,16:50:00,20670,20670,20655,20655,15
03/09/2010,16:51:00,20650,20655,20645,20645,36
03/09/2010,16:52:00,20650,20660,20645,20660,32
03/09/2010,16:53:00,20660,20660,20655,20655,19
03/09/2010,16:54:00,20650,20650,20635,20640,57
03/09/2010,16:55:00,20630,20645,20630,20635,58
03/09/2010,16:56:00,20640,20640,20610,20615,98
03/09/2010,16:57:00,20615,20620,20595,20595,66
03/09/2010,16:58:00,20600,20620,20590,20620,109
03/09/2010,16:59:00,20620,20640,20620,20640,45
03/09/2010,17:00:00,20635,20635,20630,20635,37
03/09/2010,17:01:00,20635,20635,20620,20635,43
03/09/2010,17:02:00,20640,20640,20625,20625,31
03/09/2010,17:03:00,20620,20625,20615,20625,37
03/09/2010,17:04:00,20625,20645,20625,20640,40
03/09/2010,17:05:00,20635,20645,20630,20645,38
03/09/2010,17:06:00,20650,20660,20645,20645,36
03/09/2010,17:07:00,20645,20660,20645,20650,49
03/09/2010,17:08:00,20650,20665,20650,20665,13
03/09/2010,17:09:00,20660,20665,20655,20655,12
03/09/2010,17:10:00,20660,20660,20655,20655,12
03/09/2010,17:11:00,20650,20650,20640,20645,27
03/09/2010,17:12:00,20650,20650,20635,20645,28
03/09/2010,17:13:00,20640,20640,20615,20635,58
03/09/2010,17:14:00,20635,20650,20635,20650,61
03/09/2010,17:15:00,20650,20665,20645,20660,35
03/09/2010,17:16:00,20655,20660,20650,20660,22
03/09/2010,17:17:00,20665,20665,20655,20655,15
03/09/2010,17:18:00,20655,20675,20655,20675,28
03/09/2010,17:19:00,20670,20680,20660,20675,53
03/09/2010,17:20:00,20670,20670,20650,20650,58
03/09/2010,17:21:00,20650,20660,20645,20655,55
03/09/2010,17:22:00,20655,20655,20645,20650,65
03/09/2010,17:23:00,20650,20660,20650,20655,43
03/09/2010,17:24:00,20655,20660,20650,20650,28
03/09/2010,17:25:00,20655,20655,20625,20635,118
03/09/2010,17:26:00,20640,20640,20630,20630,116
03/09/2010,17:27:00,20630,20640,20630,20635,79
03/09/2010,17:28:00,20635,20645,20630,20640,68
03/09/2010,17:29:00,20640,20645,20630,20630,93
03/09/2010,17:30:00,20635,20640,20625,20635,73
03/09/2010,17:31:00,20635,20645,20635,20640,37
03/09/2010,17:32:00,20640,20645,20635,20635,45
03/09/2010,17:33:00,20640,20640,20635,20635,24
03/09/2010,17:34:00,20630,20640,20630,20640,57
03/09/2010,17:35:00,20635,20635,20625,20630,50
03/09/2010,17:36:00,20630,20630,20620,20620,37
03/09/2010,17:37:00,20620,20625,20615,20620,33
03/09/2010,17:38:00,20620,20625,20620,20625,17
03/09/2010,17:39:00,20625,20635,20625,20635,30