DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
27/08/2010,11:15:00,19555,19560,19550,19560,7
27/08/2010,11:18:00,19550,19550,19550,19550,4
27/08/2010,11:21:00,19545,19565,19545,19565,24
27/08/2010,11:24:00,19565,19610,19565,19595,137
27/08/2010,11:27:00,19590,19600,19590,19595,32
27/08/2010,11:30:00,19595,19635,19585,19630,169
27/08/2010,11:33:00,19625,19640,19620,19620,67
27/08/2010,11:36:00,19620,19625,19610,19615,56
27/08/2010,11:39:00,19615,19625,19615,19625,47
27/08/2010,11:42:00,19620,19625,19610,19610,32
27/08/2010,11:45:00,19610,19615,19600,19605,36
27/08/2010,11:48:00,19600,19610,19590,19610,31
27/08/2010,11:51:00,19615,19625,19610,19625,42
27/08/2010,11:54:00,19620,19640,19620,19635,54
27/08/2010,11:57:00,19640,19645,19635,19640,47
27/08/2010,12:00:00,19640,19665,19640,19665,115
27/08/2010,12:03:00,19660,19665,19650,19660,62
27/08/2010,12:06:00,19665,19670,19660,19660,56
27/08/2010,12:09:00,19660,19670,19660,19665,38
27/08/2010,12:12:00,19665,19665,19655,19655,20
27/08/2010,12:15:00,19655,19665,19650,19660,44
27/08/2010,12:18:00,19660,19660,19645,19645,45
27/08/2010,12:21:00,19645,19645,19630,19630,12
27/08/2010,12:24:00,19630,19635,19620,19635,71
27/08/2010,12:27:00,19630,19640,19630,19635,21
27/08/2010,12:30:00,19635,19650,19630,19650,33
27/08/2010,12:33:00,19650,19665,19645,19660,42
27/08/2010,12:36:00,19655,19680,19655,19665,55
27/08/2010,12:39:00,19665,19680,19660,19675,34
27/08/2010,12:42:00,19670,19680,19670,19680,23
27/08/2010,12:45:00,19675,19695,19675,19690,52
27/08/2010,12:48:00,19690,19735,19690,19730,299
27/08/2010,12:51:00,19725,19730,19720,19730,78
27/08/2010,12:54:00,19730,19740,19720,19740,101
27/08/2010,12:57:00,19735,19745,19730,19735,28
27/08/2010,13:00:00,19735,19770,19735,19755,242
27/08/2010,13:03:00,19755,19765,19750,19755,43
27/08/2010,13:06:00,19760,19775,19750,19755,72
27/08/2010,13:09:00,19755,19765,19755,19765,52
27/08/2010,13:12:00,19770,19770,19745,19750,55
27/08/2010,13:15:00,19750,19750,19720,19730,56
27/08/2010,13:18:00,19740,19745,19730,19740,21
27/08/2010,13:21:00,19740,19745,19720,19720,41
27/08/2010,13:24:00,19715,19715,19710,19715,19
27/08/2010,13:27:00,19715,19730,19715,19720,28
27/08/2010,13:30:00,19715,19720,19700,19715,46
27/08/2010,13:33:00,19705,19725,19705,19720,32
27/08/2010,13:36:00,19720,19730,19715,19725,18
27/08/2010,13:39:00,19730,19740,19730,19730,19
27/08/2010,13:42:00,19735,19735,19715,19715,23
27/08/2010,13:45:00,19710,19725,19710,19725,63
27/08/2010,13:48:00,19730,19730,19725,19725,10
27/08/2010,13:51:00,19735,19735,19725,19725,6
27/08/2010,13:54:00,19725,19730,19715,19720,20
27/08/2010,13:57:00,19710,19715,19710,19715,17
27/08/2010,14:00:00,19720,19735,19720,19730,39
27/08/2010,14:03:00,19730,19735,19725,19730,16
27/08/2010,14:06:00,19735,19735,19725,19725,11
27/08/2010,14:09:00,19725,19725,19715,19715,18
27/08/2010,14:12:00,19710,19720,19700,19710,37
27/08/2010,14:15:00,19710,19710,19705,19705,6
27/08/2010,14:18:00,19700,19700,19670,19690,64
27/08/2010,14:21:00,19685,19705,19680,19690,69
27/08/2010,14:24:00,19695,19695,19690,19690,23
27/08/2010,14:27:00,19690,19770,19685,19735,111
27/08/2010,14:30:00,19735,19845,19730,19790,588
27/08/2010,14:33:00,19795,19900,19785,19895,438
27/08/2010,14:36:00,19895,19895,19860,19870,287
27/08/2010,14:39:00,19870,19875,19850,19850,122
27/08/2010,14:42:00,19855,19855,19810,19835,193
27/08/2010,14:45:00,19835,19855,19810,19845,339
27/08/2010,14:48:00,19845,19850,19835,19840,202
27/08/2010,14:51:00,19845,19860,19830,19840,192
27/08/2010,14:54:00,19835,19850,19835,19840,86
27/08/2010,14:57:00,19835,19865,19835,19850,77
27/08/2010,15:00:00,19850,19865,19835,19855,218
27/08/2010,15:03:00,19860,19890,19860,19865,210
27/08/2010,15:06:00,19860,19885,19860,19880,131
27/08/2010,15:09:00,19875,19880,19860,19875,64
27/08/2010,15:12:00,19870,19885,19870,19880,26
27/08/2010,15:15:00,19880,19880,19845,19855,380
27/08/2010,15:18:00,19860,19860,19825,19845,269
27/08/2010,15:21:00,19845,19855,19840,19840,60
27/08/2010,15:24:00,19840,19850,19840,19845,55
27/08/2010,15:27:00,19845,19850,19830,19830,82
27/08/2010,15:30:00,19830,19855,19825,19830,115
27/08/2010,15:33:00,19835,19840,19805,19805,148
27/08/2010,15:36:00,19805,19815,19760,19765,176
27/08/2010,15:39:00,19765,19785,19730,19760,318
27/08/2010,15:42:00,19755,19755,19700,19700,265
27/08/2010,15:45:00,19700,19715,19670,19700,411
27/08/2010,15:48:00,19700,19715,19685,19700,185
27/08/2010,15:51:00,19695,19735,19695,19725,153
27/08/2010,15:54:00,19725,19765,19695,19705,261
27/08/2010,15:57:00,19700,19700,19570,19590,877
27/08/2010,16:00:00,19590,19625,19465,19500,959
27/08/2010,16:03:00,19505,19510,19440,19455,572
27/08/2010,16:06:00,19455,19475,19410,19450,603
27/08/2010,16:09:00,19450,19515,19430,19515,581
27/08/2010,16:12:00,19515,19560,19495,19530,342
27/08/2010,16:15:00,19535,19575,19515,19545,331
27/08/2010,16:18:00,19540,19585,19535,19555,309
27/08/2010,16:21:00,19550,19580,19530,19580,220
27/08/2010,16:24:00,19580,19660,19560,19650,375
27/08/2010,16:27:00,19655,19655,19615,19645,318
27/08/2010,16:30:00,19645,19690,19630,19680,228
27/08/2010,16:33:00,19680,19680,19635,19635,171
27/08/2010,16:36:00,19630,19700,19630,19700,196
27/08/2010,16:39:00,19700,19710,19665,19685,197
27/08/2010,16:42:00,19685,19710,19660,19670,230
27/08/2010,16:45:00,19680,19700,19650,19650,88
27/08/2010,16:48:00,19645,19655,19640,19650,113
27/08/2010,16:51:00,19650,19685,19650,19660,95
27/08/2010,16:54:00,19660,19665,19635,19655,106
27/08/2010,16:57:00,19650,19660,19640,19660,80
27/08/2010,17:00:00,19660,19695,19660,19690,157
27/08/2010,17:03:00,19690,19710,19680,19700,143
27/08/2010,17:06:00,19705,19790,19700,19775,323
27/08/2010,17:09:00,19780,19795,19755,19765,214
27/08/2010,17:12:00,19770,19810,19760,19795,278
27/08/2010,17:15:00,19800,19840,19800,19820,206
27/08/2010,17:18:00,19820,19825,19800,19815,120
27/08/2010,17:21:00,19815,19825,19810,19815,116
27/08/2010,17:24:00,19820,19840,19810,19825,171
27/08/2010,17:27:00,19825,19840,19810,19815,266
27/08/2010,17:30:00,19825,19865,19815,19840,211
27/08/2010,17:33:00,19830,19855,19825,19835,99
27/08/2010,17:36:00,19835,19835,19820,19830,51
27/08/2010,17:39:00,19830,19840,19830,19835,24
30/08/2010,09:00:00,19930,19930,19870,19920,445
30/08/2010,09:03:00,19920,19945,19900,19940,249
30/08/2010,09:06:00,19935,19935,19915,19920,92
30/08/2010,09:09:00,19915,19920,19885,19890,70
30/08/2010,09:12:00,19890,19900,19885,19890,77
30/08/2010,09:15:00,19890,19915,19885,19885,79
30/08/2010,09:18:00,19885,19890,19855,19865,123
30/08/2010,09:21:00,19865,19875,19855,19875,62
30/08/2010,09:24:00,19880,19880,19860,19860,84
30/08/2010,09:27:00,19865,19895,19865,19875,85
30/08/2010,09:30:00,19875,19930,19870,19920,145
30/08/2010,09:33:00,19920,19935,19915,19915,79
30/08/2010,09:36:00,19920,19925,19905,19910,95
30/08/2010,09:39:00,19910,19910,19870,19875,105
30/08/2010,09:42:00,19870,19890,19870,19880,46
30/08/2010,09:45:00,19880,19895,19875,19885,42
30/08/2010,09:48:00,19890,19895,19885,19885,20
30/08/2010,09:51:00,19890,19905,19885,19905,23
30/08/2010,09:54:00,19905,19910,19905,19910,17
30/08/2010,09:57:00,19910,19910,19905,19910,50
30/08/2010,10:00:00,19910,19930,19905,19905,152
30/08/2010,10:03:00,19905,19915,19905,19915,10
30/08/2010,10:06:00,19915,19915,19905,19910,24
30/08/2010,10:09:00,19910,19910,19895,19900,28
30/08/2010,10:12:00,19905,19905,19895,19905,25
30/08/2010,10:15:00,19905,19915,19905,19910,18
30/08/2010,10:18:00,19910,19915,19905,19915,22
30/08/2010,10:21:00,19910,19910,19900,19905,29
30/08/2010,10:24:00,19900,19900,19885,19895,43
30/08/2010,10:27:00,19895,19895,19885,19890,19
30/08/2010,10:30:00,19895,19895,19875,19875,39
30/08/2010,10:33:00,19880,19885,19870,19880,40
30/08/2010,10:36:00,19880,19880,19875,19875,18
30/08/2010,10:39:00,19880,19880,19875,19880,10
30/08/2010,10:42:00,19885,19895,19875,19890,24
30/08/2010,10:45:00,19890,19895,19885,19885,14
30/08/2010,10:48:00,19885,19890,19880,19890,15
30/08/2010,10:51:00,19890,19890,19885,19890,16
30/08/2010,10:54:00,19890,19890,19885,19885,19
30/08/2010,10:57:00,19885,19890,19885,19890,16
30/08/2010,11:00:00,19895,19900,19875,19875,51
30/08/2010,11:03:00,19880,19880,19870,19870,15
30/08/2010,11:06:00,19870,19875,19870,19875,8
30/08/2010,11:09:00,19875,19875,19875,19875,3
30/08/2010,11:12:00,19880,19885,19880,19880,11
30/08/2010,11:15:00,19885,19890,19885,19890,25
30/08/2010,11:18:00,19885,19900,19885,19900,40
30/08/2010,11:21:00,19895,19910,19890,19890,58
30/08/2010,11:24:00,19890,19900,19890,19890,25
30/08/2010,11:27:00,19895,19900,19895,19895,20
30/08/2010,11:30:00,19895,19895,19880,19885,32
30/08/2010,11:33:00,19885,19900,19885,19900,58
30/08/2010,11:36:00,19900,19905,19895,19895,8
30/08/2010,11:39:00,19895,19895,19885,19890,11
30/08/2010,11:42:00,19890,19895,19885,19895,23
30/08/2010,11:45:00,19895,19895,19885,19890,28
30/08/2010,11:48:00,19880,19885,19875,19880,24
30/08/2010,11:51:00,19880,19880,19875,19875,9
30/08/2010,11:54:00,19870,19870,19845,19855,121
30/08/2010,11:57:00,19855,19855,19850,19850,29
30/08/2010,12:00:00,19850,19850,19805,19820,199
30/08/2010,12:03:00,19820,19825,19815,19815,10
30/08/2010,12:06:00,19820,19820,19805,19805,34
30/08/2010,12:09:00,19805,19810,19790,19800,68
30/08/2010,12:12:00,19795,19815,19795,19810,45
30/08/2010,12:15:00,19810,19815,19800,19800,51
30/08/2010,12:18:00,19800,19810,19795,19810,39
30/08/2010,12:21:00,19805,19815,19805,19805,23
30/08/2010,12:24:00,19810,19830,19810,19830,19
30/08/2010,12:27:00,19830,19830,19810,19810,21
30/08/2010,12:30:00,19810,19810,19795,19795,43
30/08/2010,12:33:00,19795,19800,19790,19795,54
30/08/2010,12:36:00,19795,19795,19795,19795,9
30/08/2010,12:39:00,19795,19800,19760,19775,103
30/08/2010,12:42:00,19765,19785,19765,19780,40
30/08/2010,12:45:00,19785,19790,19780,19790,13
30/08/2010,12:48:00,19790,19790,19780,19785,43
30/08/2010,12:51:00,19775,19775,19770,19775,23
30/08/2010,12:54:00,19770,19770,19755,19765,61
30/08/2010,12:57:00,19760,19760,19745,19750,53
30/08/2010,13:00:00,19750,19755,19745,19750,44
30/08/2010,13:03:00,19745,19760,19745,19755,56
30/08/2010,13:06:00,19760,19760,19725,19730,80
30/08/2010,13:09:00,19725,19730,19715,19720,52
30/08/2010,13:12:00,19725,19735,19715,19715,58
30/08/2010,13:15:00,19710,19725,19710,19725,44
30/08/2010,13:18:00,19730,19745,19730,19745,39
30/08/2010,13:21:00,19745,19750,19740,19750,59
30/08/2010,13:24:00,19745,19745,19730,19735,38
30/08/2010,13:27:00,19735,19760,19730,19760,38
30/08/2010,13:30:00,19760,19770,19755,19765,49
30/08/2010,13:33:00,19770,19780,19770,19775,55
30/08/2010,13:36:00,19775,19780,19775,19775,24
30/08/2010,13:39:00,19775,19775,19760,19760,27
30/08/2010,13:42:00,19760,19760,19755,19760,3
30/08/2010,13:45:00,19765,19765,19755,19755,8
30/08/2010,13:48:00,19755,19755,19750,19755,23
30/08/2010,13:51:00,19755,19755,19755,19755,2
30/08/2010,13:54:00,19750,19755,19750,19750,10
30/08/2010,13:57:00,19750,19750,19745,19750,18
30/08/2010,14:00:00,19745,19765,19745,19760,22
30/08/2010,14:03:00,19755,19755,19735,19735,33
30/08/2010,14:06:00,19735,19735,19725,19725,71
30/08/2010,14:09:00,19725,19730,19720,19725,19
30/08/2010,14:12:00,19730,19735,19730,19730,4
30/08/2010,14:15:00,19730,19730,19720,19720,10
30/08/2010,14:18:00,19725,19730,19725,19725,12
30/08/2010,14:21:00,19720,19730,19715,19730,17
30/08/2010,14:24:00,19730,19730,19725,19725,6
30/08/2010,14:27:00,19730,19745,19715,19730,46
30/08/2010,14:30:00,19740,19785,19740,19785,119
30/08/2010,14:33:00,19780,19790,19780,19790,36
30/08/2010,14:36:00,19790,19790,19775,19775,25
30/08/2010,14:39:00,19770,19770,19740,19740,76
30/08/2010,14:42:00,19745,19750,19740,19740,23
30/08/2010,14:45:00,19735,19735,19725,19730,51
30/08/2010,14:48:00,19735,19735,19705,19710,47
30/08/2010,14:51:00,19710,19710,19675,19685,187
30/08/2010,14:54:00,19690,19690,19670,19675,133
30/08/2010,14:57:00,19675,19695,19675,19690,24
30/08/2010,15:00:00,19690,19690,19675,19685,87
30/08/2010,15:03:00,19685,19690,19680,19690,21
30/08/2010,15:06:00,19690,19695,19685,19695,21
30/08/2010,15:09:00,19695,19695,19685,19690,38
30/08/2010,15:12:00,19690,19710,19690,19710,48
30/08/2010,15:15:00,19705,19710,19705,19710,14
30/08/2010,15:18:00,19715,19720,19710,19710,80
30/08/2010,15:21:00,19710,19720,19710,19710,98
30/08/2010,15:24:00,19715,19720,19705,19710,80
30/08/2010,15:27:00,19705,19710,19695,19700,63
30/08/2010,15:30:00,19700,19715,19695,19710,87
30/08/2010,15:33:00,19700,19715,19680,19715,92
30/08/2010,15:36:00,19720,19740,19705,19735,169
30/08/2010,15:39:00,19735,19735,19710,19730,113
30/08/2010,15:42:00,19720,19740,19715,19740,47
30/08/2010,15:45:00,19735,19780,19735,19775,157
30/08/2010,15:48:00,19775,19780,19765,19780,37
30/08/2010,15:51:00,19770,19770,19745,19755,95
30/08/2010,15:54:00,19760,19770,19750,19770,83
30/08/2010,15:57:00,19770,19780,19760,19780,39
30/08/2010,16:00:00,19780,19780,19750,19770,58
30/08/2010,16:03:00,19765,19770,19760,19770,26
30/08/2010,16:06:00,19765,19775,19760,19760,26
30/08/2010,16:09:00,19765,19765,19735,19735,66
30/08/2010,16:12:00,19735,19735,19720,19735,84
30/08/2010,16:15:00,19735,19735,19680,19695,158
30/08/2010,16:18:00,19695,19700,19665,19675,143
30/08/2010,16:21:00,19675,19695,19665,19675,131
30/08/2010,16:24:00,19670,19680,19635,19645,245
30/08/2010,16:27:00,19645,19655,19640,19650,107
30/08/2010,16:30:00,19645,19645,19615,19625,150
30/08/2010,16:33:00,19620,19665,19615,19660,141
30/08/2010,16:36:00,19660,19675,19660,19670,70
30/08/2010,16:39:00,19670,19670,19650,19655,50
30/08/2010,16:42:00,19655,19665,19650,19665,35
30/08/2010,16:45:00,19665,19680,19655,19680,70
30/08/2010,16:48:00,19675,19700,19675,19700,68
30/08/2010,16:51:00,19705,19710,19695,19700,46
30/08/2010,16:54:00,19700,19715,19695,19705,317
30/08/2010,16:57:00,19705,19705,19695,19700,17
30/08/2010,17:00:00,19700,19705,19680,19685,111
30/08/2010,17:03:00,19685,19690,19670,19675,55
30/08/2010,17:06:00,19670,19670,19660,19665,53
30/08/2010,17:09:00,19665,19680,19665,19670,52
30/08/2010,17:12:00,19675,19680,19675,19675,21
30/08/2010,17:15:00,19675,19685,19665,19685,42
30/08/2010,17:18:00,19680,19705,19680,19705,106
30/08/2010,17:21:00,19705,19705,19685,19690,89
30/08/2010,17:24:00,19685,19730,19680,19715,303
30/08/2010,17:27:00,19715,19715,19695,19695,98
30/08/2010,17:30:00,19705,19725,19690,19705,99
30/08/2010,17:33:00,19710,19715,19695,19710,41
30/08/2010,17:36:00,19705,19710,19700,19710,45
30/08/2010,17:39:00,19715,19725,19715,19720,46
31/08/2010,09:00:00,19420,19440,19385,19435,444
31/08/2010,09:03:00,19430,19445,19410,19415,419
31/08/2010,09:06:00,19415,19430,19400,19420,326
31/08/2010,09:09:00,19425,19470,19425,19470,267
31/08/2010,09:12:00,19465,19475,19460,19465,118
31/08/2010,09:15:00,19470,19470,19435,19440,113
31/08/2010,09:18:00,19440,19470,19435,19455,109
31/08/2010,09:21:00,19460,19465,19450,19465,156
31/08/2010,09:24:00,19465,19485,19460,19470,202
31/08/2010,09:27:00,19470,19475,19435,19440,167
31/08/2010,09:30:00,19445,19455,19435,19450,123
31/08/2010,09:33:00,19450,19450,19375,19410,438
31/08/2010,09:36:00,19410,19440,19405,19425,191
31/08/2010,09:39:00,19420,19460,19415,19455,156
31/08/2010,09:42:00,19460,19475,19440,19445,167
31/08/2010,09:45:00,19445,19475,19445,19460,101
31/08/2010,09:48:00,19460,19460,19430,19435,175
31/08/2010,09:51:00,19440,19460,19440,19450,60
31/08/2010,09:54:00,19455,19470,19445,19445,61
31/08/2010,09:57:00,19455,19470,19445,19445,75
31/08/2010,10:00:00,19445,19495,19445,19480,223
31/08/2010,10:03:00,19485,19485,19450,19455,86
31/08/2010,10:06:00,19455,19460,19435,19445,100
31/08/2010,10:09:00,19440,19460,19425,19440,114
31/08/2010,10:12:00,19440,19465,19440,19455,44
31/08/2010,10:15:00,19455,19525,19455,19520,195
31/08/2010,10:18:00,19525,19535,19505,19505,178
31/08/2010,10:21:00,19505,19525,19505,19525,59
31/08/2010,10:24:00,19525,19525,19505,19510,83
31/08/2010,10:27:00,19510,19515,19505,19515,47
31/08/2010,10:30:00,19510,19520,19505,19515,73
31/08/2010,10:33:00,19515,19525,19510,19525,52
31/08/2010,10:36:00,19525,19535,19525,19530,91
31/08/2010,10:39:00,19525,19545,19525,19540,118
31/08/2010,10:42:00,19535,19535,19520,19520,60
31/08/2010,10:45:00,19525,19525,19515,19515,19
31/08/2010,10:48:00,19515,19530,19510,19525,37
31/08/2010,10:51:00,19520,19525,19520,19525,22
31/08/2010,10:54:00,19525,19530,19520,19525,30
31/08/2010,10:57:00,19530,19530,19510,19520,39
31/08/2010,11:00:00,19520,19535,19505,19505,72
31/08/2010,11:03:00,19505,19520,19455,19480,259
31/08/2010,11:06:00,19480,19485,19455,19460,112
31/08/2010,11:09:00,19460,19465,19440,19460,108
31/08/2010,11:12:00,19465,19470,19455,19460,18
31/08/2010,11:15:00,19465,19495,19465,19485,99
31/08/2010,11:18:00,19490,19520,19485,19515,73
31/08/2010,11:21:00,19520,19520,19505,19520,68
31/08/2010,11:24:00,19520,19575,19520,19570,187
31/08/2010,11:27:00,19565,19595,19565,19585,153
31/08/2010,11:30:00,19585,19600,19580,19595,121
31/08/2010,11:33:00,19600,19610,19575,19610,130
31/08/2010,11:36:00,19605,19635,19605,19610,248
31/08/2010,11:39:00,19610,19610,19595,19605,115
31/08/2010,11:42:00,19605,19620,19605,19620,87
31/08/2010,11:45:00,19620,19625,19615,19615,72
31/08/2010,11:48:00,19615,19630,19605,19605,89
31/08/2010,11:51:00,19610,19615,19605,19615,33
31/08/2010,11:54:00,19620,19620,19605,19615,37
31/08/2010,11:57:00,19610,19630,19610,19620,54
31/08/2010,12:00:00,19625,19640,19620,19625,93
31/08/2010,12:03:00,19625,19625,19610,19615,47
31/08/2010,12:06:00,19620,19620,19590,19600,71
31/08/2010,12:09:00,19600,19605,19580,19590,52
31/08/2010,12:12:00,19590,19600,19585,19590,16
31/08/2010,12:15:00,19590,19590,19575,19580,44
31/08/2010,12:18:00,19575,19575,19565,19570,43
31/08/2010,12:21:00,19575,19585,19575,19585,39
31/08/2010,12:24:00,19590,19590,19575,19575,31
31/08/2010,12:27:00,19585,19585,19580,19585,13
31/08/2010,12:30:00,19585,19585,19580,19585,26
31/08/2010,12:33:00,19585,19590,19580,19590,33
31/08/2010,12:36:00,19590,19605,19590,19595,69
31/08/2010,12:39:00,19595,19595,19590,19590,16
31/08/2010,12:42:00,19585,19585,19570,19580,60
31/08/2010,12:45:00,19570,19575,19565,19570,43
31/08/2010,12:48:00,19565,19570,19565,19565,17
31/08/2010,12:51:00,19565,19570,19565,19565,17
31/08/2010,12:54:00,19570,19575,19550,19555,76
31/08/2010,12:57:00,19555,19570,19555,19560,45
31/08/2010,13:00:00,19560,19570,19555,19570,37
31/08/2010,13:03:00,19565,19570,19555,19555,22
31/08/2010,13:06:00,19555,19565,19555,19565,28
31/08/2010,13:09:00,19570,19570,19560,19560,10
31/08/2010,13:12:00,19565,19565,19550,19560,17
31/08/2010,13:15:00,19565,19565,19555,19555,11
31/08/2010,13:18:00,19555,19555,19550,19550,9
31/08/2010,13:21:00,19550,19550,19530,19530,44
31/08/2010,13:24:00,19530,19535,19525,19535,30
31/08/2010,13:27:00,19535,19540,19535,19540,8
31/08/2010,13:30:00,19540,19550,19540,19550,24
31/08/2010,13:33:00,19550,19555,19550,19550,29
31/08/2010,13:36:00,19550,19550,19545,19545,7
31/08/2010,13:39:00,19545,19550,19540,19540,28
31/08/2010,13:42:00,19535,19540,19535,19535,11
31/08/2010,13:45:00,19540,19555,19540,19545,24
31/08/2010,13:48:00,19550,19560,19550,19555,20
31/08/2010,13:51:00,19555,19565,19555,19565,18
31/08/2010,13:54:00,19565,19565,19565,19565,6
31/08/2010,13:57:00,19570,19570,19570,19570,4
31/08/2010,14:00:00,19570,19590,19560,19560,108
31/08/2010,14:03:00,19560,19565,19555,19560,19
31/08/2010,14:06:00,19560,19560,19555,19555,9
31/08/2010,14:09:00,19560,19570,19560,19565,20
31/08/2010,14:12:00,19565,19565,19560,19560,11
31/08/2010,14:15:00,19555,19555,19540,19540,49
31/08/2010,14:18:00,19540,19545,19535,19540,36
31/08/2010,14:21:00,19540,19545,19540,19545,20
31/08/2010,14:24:00,19545,19570,19545,19570,57
31/08/2010,14:27:00,19570,19585,19570,19570,57
31/08/2010,14:30:00,19565,19570,19555,19560,22
31/08/2010,14:33:00,19565,19565,19520,19525,97
31/08/2010,14:36:00,19520,19530,19520,19525,33
31/08/2010,14:39:00,19520,19535,19520,19535,41
31/08/2010,14:42:00,19530,19530,19525,19525,12
31/08/2010,14:45:00,19525,19530,19520,19530,32
31/08/2010,14:48:00,19530,19535,19525,19535,39
31/08/2010,14:51:00,19530,19535,19525,19530,16
31/08/2010,14:54:00,19525,19530,19520,19530,46
31/08/2010,14:57:00,19530,19530,19500,19505,151
31/08/2010,15:00:00,19510,19590,19510,19585,262
31/08/2010,15:03:00,19580,19610,19570,19600,164
31/08/2010,15:06:00,19600,19605,19575,19580,102
31/08/2010,15:09:00,19580,19600,19580,19600,59
31/08/2010,15:12:00,19595,19600,19580,19590,35
31/08/2010,15:15:00,19585,19600,19585,19585,47
31/08/2010,15:18:00,19585,19595,19580,19585,30
31/08/2010,15:21:00,19580,19595,19570,19570,59
31/08/2010,15:24:00,19565,19575,19565,19575,27
31/08/2010,15:27:00,19570,19580,19560,19565,45
31/08/2010,15:30:00,19565,19590,19550,19550,129
31/08/2010,15:33:00,19550,19585,19540,19540,187
31/08/2010,15:36:00,19540,19550,19505,19530,240
31/08/2010,15:39:00,19530,19535,19495,19505,122
31/08/2010,15:42:00,19510,19550,19510,19525,135
31/08/2010,15:45:00,19525,19590,19525,19565,182
31/08/2010,15:48:00,19570,19630,19565,19605,232
31/08/2010,15:51:00,19605,19625,19590,19590,99
31/08/2010,15:54:00,19590,19650,19580,19615,337
31/08/2010,15:57:00,19610,19620,19555,19585,154
31/08/2010,16:00:00,19590,19715,19590,19700,508
31/08/2010,16:03:00,19705,19735,19695,19720,428
31/08/2010,16:06:00,19710,19735,19700,19715,219
31/08/2010,16:09:00,19710,19770,19710,19765,306
31/08/2010,16:12:00,19770,19785,19750,19760,191
31/08/2010,16:15:00,19760,19785,19745,19745,197
31/08/2010,16:18:00,19740,19760,19720,19735,162
31/08/2010,16:21:00,19735,19735,19710,19720,120
31/08/2010,16:24:00,19705,19715,19695,19710,139
31/08/2010,16:27:00,19710,19750,19705,19750,168
31/08/2010,16:30:00,19750,19765,19730,19765,141
31/08/2010,16:33:00,19760,19765,19730,19745,121
31/08/2010,16:36:00,19745,19745,19705,19710,128
31/08/2010,16:39:00,19705,19715,19680,19705,184
31/08/2010,16:42:00,19700,19715,19695,19710,94
31/08/2010,16:45:00,19710,19710,19665,19685,168
31/08/2010,16:48:00,19690,19700,19680,19695,132
31/08/2010,16:51:00,19700,19740,19700,19735,175
31/08/2010,16:54:00,19735,19735,19710,19710,148
31/08/2010,16:57:00,19715,19740,19715,19740,121
31/08/2010,17:00:00,19740,19775,19740,19770,281
31/08/2010,17:03:00,19770,19775,19755,19775,133
31/08/2010,17:06:00,19770,19770,19730,19735,138
31/08/2010,17:09:00,19735,19735,19710,19715,87
31/08/2010,17:12:00,19720,19745,19720,19740,114
31/08/2010,17:15:00,19740,19760,19725,19725,198
31/08/2010,17:18:00,19730,19730,19690,19705,263
31/08/2010,17:21:00,19710,19750,19710,19735,182
31/08/2010,17:24:00,19735,19785,19730,19760,378
31/08/2010,17:27:00,19765,19770,19720,19720,432
31/08/2010,17:30:00,19715,19740,19695,19705,361
31/08/2010,17:33:00,19710,19740,19700,19700,191
31/08/2010,17:36:00,19710,19740,19700,19705,201
31/08/2010,17:39:00,19710,19710,19685,19690,87
01/09/2010,09:00:00,19775,19805,19740,19760,442
01/09/2010,09:03:00,19765,19770,19745,19745,155
01/09/2010,09:06:00,19745,19750,19715,19745,233
01/09/2010,09:09:00,19745,19750,19720,19720,159
01/09/2010,09:12:00,19725,19725,19665,19700,292
01/09/2010,09:15:00,19695,19730,19685,19725,204
01/09/2010,09:18:00,19725,19725,19690,19690,173
01/09/2010,09:21:00,19690,19710,19685,19695,117
01/09/2010,09:24:00,19700,19705,19685,19700,224
01/09/2010,09:27:00,19700,19705,19690,19705,110
01/09/2010,09:30:00,19700,19720,19680,19710,223
01/09/2010,09:33:00,19710,19710,19695,19705,90
01/09/2010,09:36:00,19700,19700,19680,19680,155
01/09/2010,09:39:00,19675,19675,19625,19640,424
01/09/2010,09:42:00,19635,19645,19625,19640,95
01/09/2010,09:45:00,19635,19640,19590,19605,251
01/09/2010,09:48:00,19600,19630,19600,19615,151
01/09/2010,09:51:00,19615,19640,19605,19640,136
01/09/2010,09:54:00,19640,19655,19635,19655,151
01/09/2010,09:57:00,19650,19655,19635,19655,83
01/09/2010,10:00:00,19660,19680,19655,19675,319
01/09/2010,10:03:00,19680,19680,19665,19675,141
01/09/2010,10:06:00,19675,19675,19660,19665,70
01/09/2010,10:09:00,19665,19670,19630,19640,82
01/09/2010,10:12:00,19640,19650,19630,19640,40
01/09/2010,10:15:00,19645,19670,19640,19655,107
01/09/2010,10:18:00,19650,19670,19650,19665,55
01/09/2010,10:21:00,19670,19690,19660,19690,91
01/09/2010,10:24:00,19695,19695,19680,19680,33
01/09/2010,10:27:00,19680,19680,19650,19670,73
01/09/2010,10:30:00,19670,19670,19655,19655,22
01/09/2010,10:33:00,19655,19680,19655,19665,23
01/09/2010,10:36:00,19665,19670,19645,19645,26
01/09/2010,10:39:00,19650,19695,19650,19690,108
01/09/2010,10:42:00,19690,19730,19690,19725,97
01/09/2010,10:45:00,19730,19755,19730,19740,179
01/09/2010,10:48:00,19740,19780,19740,19775,128
01/09/2010,10:51:00,19775,19780,19760,19765,97
01/09/2010,10:54:00,19765,19780,19765,19775,80
01/09/2010,10:57:00,19770,19835,19770,19830,219
01/09/2010,11:00:00,19835,19860,19815,19860,290
01/09/2010,11:03:00,19855,19860,19825,19830,174
01/09/2010,11:06:00,19830,19835,19800,19820,135
01/09/2010,11:09:00,19820,19830,19800,19825,62
01/09/2010,11:12:00,19825,19825,19820,19820,22
01/09/2010,11:15:00,19815,19815,19810,19815,29
01/09/2010,11:18:00,19815,19845,19815,19840,59
01/09/2010,11:21:00,19835,19840,19810,19810,76
01/09/2010,11:24:00,19810,19870,19810,19855,130
01/09/2010,11:27:00,19860,19910,19855,19905,203
01/09/2010,11:30:00,19905,19920,19900,19905,177
01/09/2010,11:33:00,19905,19940,19905,19920,204
01/09/2010,11:36:00,19925,19930,19915,19915,113
01/09/2010,11:39:00,19920,19920,19910,19915,83
01/09/2010,11:42:00,19915,19945,19910,19935,143
01/09/2010,11:45:00,19930,19935,19925,19930,77
01/09/2010,11:48:00,19935,20020,19935,20005,560
01/09/2010,11:51:00,20005,20040,19995,20025,385
01/09/2010,11:54:00,20030,20040,20000,20005,166
01/09/2010,11:57:00,20010,20020,20000,20015,211
01/09/2010,12:00:00,20005,20030,19995,20030,245
01/09/2010,12:03:00,20030,20035,20010,20015,134
01/09/2010,12:06:00,20010,20020,20010,20020,30
01/09/2010,12:09:00,20015,20015,20010,20015,51
01/09/2010,12:12:00,20015,20025,20010,20025,87
01/09/2010,12:15:00,20030,20050,20025,20040,109
01/09/2010,12:18:00,20040,20045,20020,20025,76
01/09/2010,12:21:00,20020,20020,20005,20015,97
01/09/2010,12:24:00,20015,20020,20005,20005,37
01/09/2010,12:27:00,20005,20010,19990,19995,62
01/09/2010,12:30:00,20000,20005,19980,19995,124
01/09/2010,12:33:00,19995,20000,19985,19995,30
01/09/2010,12:36:00,19990,20005,19990,20000,33
01/09/2010,12:39:00,20000,20000,19995,19995,12
01/09/2010,12:42:00,19995,19995,19975,19975,59
01/09/2010,12:45:00,19980,19990,19975,19990,47
01/09/2010,12:48:00,19990,20005,19990,19995,75
01/09/2010,12:51:00,20000,20000,19990,19990,39
01/09/2010,12:54:00,19995,20000,19995,20000,17
01/09/2010,12:57:00,20000,20020,20000,20015,91
01/09/2010,13:00:00,20020,20030,20010,20015,104
01/09/2010,13:03:00,20015,20025,20015,20020,70
01/09/2010,13:06:00,20020,20020,20015,20020,30
01/09/2010,13:09:00,20020,20030,20020,20025,34
01/09/2010,13:12:00,20025,20035,20020,20020,26
01/09/2010,13:15:00,20025,20030,20020,20025,11
01/09/2010,13:18:00,20020,20020,20010,20020,34
01/09/2010,13:21:00,20020,20025,20005,20005,59
01/09/2010,13:24:00,20010,20010,19985,19995,62
01/09/2010,13:27:00,19995,19995,19980,19990,26
01/09/2010,13:30:00,19985,20005,19985,19995,31
01/09/2010,13:33:00,19995,20010,19995,20005,51
01/09/2010,13:36:00,20000,20015,20000,20005,48
01/09/2010,13:39:00,20005,20005,20000,20000,14
01/09/2010,13:42:00,20005,20015,19995,20005,37
01/09/2010,13:45:00,20010,20015,20005,20005,12
01/09/2010,13:48:00,20015,20035,20010,20030,45
01/09/2010,13:51:00,20035,20035,20020,20025,17
01/09/2010,13:54:00,20030,20035,20020,20025,33
01/09/2010,13:57:00,20030,20035,20025,20025,22
01/09/2010,14:00:00,20030,20040,20030,20035,31
01/09/2010,14:03:00,20035,20040,20035,20040,36
01/09/2010,14:06:00,20030,20035,20030,20035,20
01/09/2010,14:09:00,20030,20045,20025,20025,69
01/09/2010,14:12:00,20025,20030,20015,20020,44
01/09/2010,14:15:00,20015,20015,19970,19985,253
01/09/2010,14:18:00,19995,20005,19965,19975,109
01/09/2010,14:21:00,19980,20005,19980,19995,34
01/09/2010,14:24:00,19995,20030,19995,20030,65
01/09/2010,14:27:00,20030,20045,20020,20030,81
01/09/2010,14:30:00,20035,20040,20020,20025,60
01/09/2010,14:33:00,20030,20030,20010,20015,31
01/09/2010,14:36:00,20010,20025,20010,20015,25
01/09/2010,14:39:00,20015,20030,20015,20030,52
01/09/2010,14:42:00,20030,20030,20025,20025,26
01/09/2010,14:45:00,20020,20025,20015,20025,21
01/09/2010,14:48:00,20020,20020,20010,20015,42
01/09/2010,14:51:00,20010,20020,20005,20020,31
01/09/2010,14:54:00,20015,20015,19990,20000,68
01/09/2010,14:57:00,20005,20020,20000,20010,40
01/09/2010,15:00:00,20020,20025,20000,20010,22
01/09/2010,15:03:00,20010,20020,20005,20015,28
01/09/2010,15:06:00,20020,20025,20015,20015,46
01/09/2010,15:09:00,20015,20025,20005,20020,54
01/09/2010,15:12:00,20025,20035,20020,20020,90
01/09/2010,15:15:00,20025,20030,20005,20005,63
01/09/2010,15:18:00,20010,20025,20010,20015,36
01/09/2010,15:21:00,20015,20020,20010,20010,47
01/09/2010,15:24:00,20010,20015,20010,20010,11
01/09/2010,15:27:00,20010,20015,20000,20010,55
01/09/2010,15:30:00,20015,20045,20015,20035,126
01/09/2010,15:33:00,20035,20065,20020,20030,365
01/09/2010,15:36:00,20030,20035,20020,20035,117
01/09/2010,15:39:00,20030,20040,20020,20025,115
01/09/2010,15:42:00,20025,20035,20005,20010,175
01/09/2010,15:45:00,20015,20025,20010,20020,108
01/09/2010,15:48:00,20020,20030,20010,20025,63
01/09/2010,15:51:00,20025,20060,20015,20040,158
01/09/2010,15:54:00,20040,20060,20040,20060,117
01/09/2010,15:57:00,20060,20145,20040,20085,309
01/09/2010,16:00:00,20145,20265,20140,20255,673
01/09/2010,16:03:00,20255,20260,20225,20230,458
01/09/2010,16:06:00,20230,20250,20210,20215,399
01/09/2010,16:09:00,20215,20230,20205,20210,180
01/09/2010,16:12:00,20215,20250,20210,20240,232
01/09/2010,16:15:00,20240,20265,20225,20235,171
01/09/2010,16:18:00,20230,20240,20225,20225,117
01/09/2010,16:21:00,20230,20255,20230,20250,121
01/09/2010,16:24:00,20255,20255,20230,20240,106
01/09/2010,16:27:00,20240,20255,20235,20250,90
01/09/2010,16:30:00,20250,20280,20240,20270,223
01/09/2010,16:33:00,20265,20300,20265,20285,169
01/09/2010,16:36:00,20280,20320,20275,20305,145
01/09/2010,16:39:00,20300,20325,20295,20310,201
01/09/2010,16:42:00,20310,20310,20290,20295,117
01/09/2010,16:45:00,20295,20325,20285,20310,156
01/09/2010,16:48:00,20315,20350,20315,20345,172
01/09/2010,16:51:00,20345,20375,20325,20370,358
01/09/2010,16:54:00,20375,20385,20365,20370,301
01/09/2010,16:57:00,20370,20375,20360,20360,164
01/09/2010,17:00:00,20360,20365,20355,20365,168
01/09/2010,17:03:00,20365,20370,20355,20365,176
01/09/2010,17:06:00,20360,20370,20350,20360,206
01/09/2010,17:09:00,20360,20360,20330,20350,304
01/09/2010,17:12:00,20350,20355,20335,20345,131
01/09/2010,17:15:00,20345,20345,20330,20335,200
01/09/2010,17:18:00,20335,20355,20330,20350,189
01/09/2010,17:21:00,20350,20360,20340,20355,182
01/09/2010,17:24:00,20350,20370,20335,20360,345
01/09/2010,17:27:00,20360,20400,20355,20355,506
01/09/2010,17:30:00,20360,20375,20335,20365,274
01/09/2010,17:33:00,20360,20365,20335,20340,227
01/09/2010,17:36:00,20340,20360,20340,20355,90
01/09/2010,17:39:00,20350,20355,20335,20350,59
02/09/2010,09:00:00,20285,20305,20260,20275,337
02/09/2010,09:03:00,20275,20290,20240,20250,202
02/09/2010,09:06:00,20250,20265,20245,20255,227
02/09/2010,09:09:00,20260,20275,20240,20260,160
02/09/2010,09:12:00,20265,20320,20265,20305,216
02/09/2010,09:15:00,20310,20350,20300,20325,265
02/09/2010,09:18:00,20325,20335,20290,20300,103
02/09/2010,09:21:00,20300,20315,20295,20300,89
02/09/2010,09:24:00,20300,20300,20265,20270,147
02/09/2010,09:27:00,20265,20275,20255,20260,57
02/09/2010,09:30:00,20260,20280,20255,20260,88
02/09/2010,09:33:00,20265,20285,20260,20270,76
02/09/2010,09:36:00,20275,20295,20275,20295,42
02/09/2010,09:39:00,20300,20300,20285,20285,77
02/09/2010,09:42:00,20280,20280,20270,20270,71
02/09/2010,09:45:00,20265,20280,20260,20275,43
02/09/2010,09:48:00,20275,20300,20275,20295,101
02/09/2010,09:51:00,20290,20310,20280,20310,63
02/09/2010,09:54:00,20305,20340,20305,20340,42
02/09/2010,09:57:00,20335,20335,20310,20320,43
02/09/2010,10:00:00,20320,20325,20275,20285,177
02/09/2010,10:03:00,20285,20310,20285,20310,29
02/09/2010,10:06:00,20310,20375,20310,20375,225
02/09/2010,10:09:00,20375,20395,20350,20385,155
02/09/2010,10:12:00,20380,20385,20360,20370,108
02/09/2010,10:15:00,20375,20380,20350,20360,60
02/09/2010,10:18:00,20365,20395,20360,20390,149
02/09/2010,10:21:00,20385,20390,20380,20380,74
02/09/2010,10:24:00,20385,20415,20385,20410,146
02/09/2010,10:27:00,20415,20415,20395,20405,74
02/09/2010,10:30:00,20405,20410,20395,20400,34
02/09/2010,10:33:00,20400,20405,20370,20375,106
02/09/2010,10:36:00,20375,20380,20370,20375,40
02/09/2010,10:39:00,20380,20395,20380,20395,33
02/09/2010,10:42:00,20390,20395,20375,20375,49
02/09/2010,10:45:00,20380,20380,20370,20380,56
02/09/2010,10:48:00,20380,20380,20350,20360,92
02/09/2010,10:51:00,20365,20370,20360,20360,284
02/09/2010,10:54:00,20360,20365,20335,20340,87
02/09/2010,10:57:00,20335,20340,20330,20330,39
02/09/2010,11:00:00,20335,20365,20335,20365,79
02/09/2010,11:03:00,20350,20365,20350,20365,49
02/09/2010,11:06:00,20360,20360,20355,20360,19
02/09/2010,11:09:00,20355,20360,20340,20340,49
02/09/2010,11:12:00,20350,20355,20345,20355,48
02/09/2010,11:15:00,20360,20375,20350,20370,46
02/09/2010,11:18:00,20370,20390,20365,20390,37
02/09/2010,11:21:00,20385,20385,20365,20365,44
02/09/2010,11:24:00,20365,20385,20365,20385,66
02/09/2010,11:27:00,20385,20395,20375,20380,179
02/09/2010,11:30:00,20380,20385,20370,20370,51
02/09/2010,11:33:00,20375,20380,20370,20380,23
02/09/2010,11:36:00,20375,20375,20365,20365,16
02/09/2010,11:39:00,20360,20365,20355,20360,42
02/09/2010,11:42:00,20360,20365,20355,20360,31
02/09/2010,11:45:00,20355,20360,20355,20355,17
02/09/2010,11:48:00,20355,20380,20355,20380,19
02/09/2010,11:51:00,20380,20380,20365,20375,23
02/09/2010,11:54:00,20375,20375,20360,20360,44
02/09/2010,11:57:00,20370,20385,20360,20375,88
02/09/2010,12:00:00,20375,20385,20370,20380,189
02/09/2010,12:03:00,20375,20375,20355,20365,83
02/09/2010,12:06:00,20370,20370,20355,20355,48
02/09/2010,12:09:00,20355,20365,20350,20355,40
02/09/2010,12:12:00,20355,20360,20340,20340,32
02/09/2010,12:15:00,20345,20350,20335,20340,19
02/09/2010,12:18:00,20335,20335,20300,20305,88
02/09/2010,12:21:00,20305,20320,20300,20315,57
02/09/2010,12:24:00,20315,20315,20310,20310,38
02/09/2010,12:27:00,20315,20320,20315,20320,15
02/09/2010,12:30:00,20325,20325,20310,20310,36
02/09/2010,12:33:00,20305,20315,20305,20315,79
02/09/2010,12:36:00,20305,20315,20305,20305,99
02/09/2010,12:39:00,20315,20315,20295,20310,17
02/09/2010,12:42:00,20305,20305,20300,20300,6
02/09/2010,12:45:00,20305,20320,20305,20320,43
02/09/2010,12:48:00,20325,20330,20325,20325,30
02/09/2010,12:51:00,20325,20330,20305,20310,41
02/09/2010,12:54:00,20305,20305,20295,20300,30
02/09/2010,12:57:00,20305,20305,20285,20300,66
02/09/2010,13:00:00,20305,20315,20305,20315,25
02/09/2010,13:03:00,20315,20315,20315,20315,3
02/09/2010,13:06:00,20310,20325,20310,20325,52
02/09/2010,13:09:00,20325,20340,20325,20330,34
02/09/2010,13:12:00,20325,20335,20320,20320,30
02/09/2010,13:15:00,20320,20340,20315,20340,27
02/09/2010,13:18:00,20345,20385,20345,20380,102
02/09/2010,13:21:00,20380,20445,20380,20400,346
02/09/2010,13:24:00,20400,20405,20385,20395,28
02/09/2010,13:27:00,20395,20395,20380,20385,17
02/09/2010,13:30:00,20385,20385,20365,20365,34
02/09/2010,13:33:00,20365,20365,20345,20350,41
02/09/2010,13:36:00,20350,20350,20340,20350,26
02/09/2010,13:39:00,20345,20365,20345,20365,30
02/09/2010,13:42:00,20370,20385,20350,20355,95
02/09/2010,13:45:00,20360,20390,20360,20380,46
02/09/2010,13:48:00,20375,20385,20375,20380,9
02/09/2010,13:51:00,20375,20380,20365,20370,35
02/09/2010,13:54:00,20370,20370,20365,20370,6
02/09/2010,13:57:00,20365,20365,20360,20360,8
02/09/2010,14:00:00,20360,20365,20355,20365,21
02/09/2010,14:03:00,20360,20375,20360,20375,21
02/09/2010,14:06:00,20375,20375,20365,20370,22
02/09/2010,14:09:00,20365,20370,20360,20370,16
02/09/2010,14:12:00,20360,20360,20350,20350,8
02/09/2010,14:15:00,20355,20360,20325,20325,62
02/09/2010,14:18:00,20325,20340,20315,20330,54
02/09/2010,14:21:00,20330,20335,20325,20330,25
02/09/2010,14:24:00,20335,20400,20335,20360,208
02/09/2010,14:27:00,20350,20360,20305,20320,105
02/09/2010,14:30:00,20320,20420,20310,20355,281
02/09/2010,14:33:00,20365,20370,20340,20360,51
02/09/2010,14:36:00,20370,20370,20360,20365,19
02/09/2010,14:39:00,20360,20365,20350,20365,39
02/09/2010,14:42:00,20365,20385,20365,20365,72
02/09/2010,14:45:00,20370,20380,20365,20375,42
02/09/2010,14:48:00,20365,20370,20345,20350,74
02/09/2010,14:51:00,20355,20380,20355,20360,39
02/09/2010,14:54:00,20370,20380,20365,20370,35
02/09/2010,14:57:00,20375,20375,20345,20345,37
02/09/2010,15:00:00,20340,20350,20325,20325,81
02/09/2010,15:03:00,20325,20350,20320,20340,40
02/09/2010,15:06:00,20345,20355,20335,20350,58
02/09/2010,15:09:00,20350,20365,20350,20355,57
02/09/2010,15:12:00,20350,20360,20340,20355,26
02/09/2010,15:15:00,20355,20385,20355,20375,36
02/09/2010,15:18:00,20380,20385,20365,20365,48
02/09/2010,15:21:00,20370,20375,20360,20360,27
02/09/2010,15:24:00,20365,20365,20355,20365,23
02/09/2010,15:27:00,20365,20380,20365,20370,19
02/09/2010,15:30:00,20370,20395,20350,20370,189
02/09/2010,15:33:00,20365,20375,20350,20370,119
02/09/2010,15:36:00,20370,20380,20360,20370,87
02/09/2010,15:39:00,20375,20385,20340,20340,112
02/09/2010,15:42:00,20340,20365,20335,20360,116
02/09/2010,15:45:00,20360,20375,20345,20365,85
02/09/2010,15:48:00,20370,20390,20365,20385,84
02/09/2010,15:51:00,20380,20410,20380,20405,107
02/09/2010,15:54:00,20400,20405,20395,20405,90
02/09/2010,15:57:00,20410,20430,20400,20415,93
02/09/2010,16:00:00,20405,20470,20405,20425,415
02/09/2010,16:03:00,20425,20450,20420,20425,176
02/09/2010,16:06:00,20430,20480,20420,20455,514
02/09/2010,16:09:00,20455,20465,20430,20435,224
02/09/2010,16:12:00,20440,20445,20430,20435,79
02/09/2010,16:15:00,20435,20440,20390,20395,135
02/09/2010,16:18:00,20395,20395,20360,20375,174
02/09/2010,16:21:00,20375,20395,20365,20395,142
02/09/2010,16:24:00,20395,20415,20390,20415,107
02/09/2010,16:27:00,20415,20430,20400,20430,115
02/09/2010,16:30:00,20435,20440,20415,20425,67
02/09/2010,16:33:00,20420,20425,20410,20420,73
02/09/2010,16:36:00,20420,20445,20415,20445,96
02/09/2010,16:39:00,20440,20455,20435,20455,116
02/09/2010,16:42:00,20455,20455,20435,20440,89
02/09/2010,16:45:00,20440,20450,20430,20445,61
02/09/2010,16:48:00,20445,20465,20445,20460,106
02/09/2010,16:51:00,20460,20465,20445,20445,111
02/09/2010,16:54:00,20450,20465,20440,20455,113
02/09/2010,16:57:00,20455,20470,20450,20460,98
02/09/2010,17:00:00,20465,20490,20465,20475,261
02/09/2010,17:03:00,20475,20485,20460,20460,77
02/09/2010,17:06:00,20440,20445,20435,20445,46
02/09/2010,17:09:00,20445,20450,20430,20435,62
02/09/2010,17:12:00,20445,20455,20440,20440,77
02/09/2010,17:15:00,20435,20435,20420,20430,38
02/09/2010,17:18:00,20420,20440,20415,20420,130
02/09/2010,17:21:00,20420,20430,20415,20425,18
02/09/2010,17:24:00,20425,20425,20410,20415,83
02/09/2010,17:27:00,20420,20425,20400,20420,210
02/09/2010,17:30:00,20415,20440,20405,20435,78
02/09/2010,17:33:00,20435,20445,20420,20420,76
02/09/2010,17:36:00,20420,20420,20400,20420,50
02/09/2010,17:39:00,20420,20420,20400,20400,34
03/09/2010,09:00:00,20470,20495,20440,20480,273
03/09/2010,09:03:00,20475,20495,20475,20490,147
03/09/2010,09:06:00,20495,20515,20475,20485,213
03/09/2010,09:09:00,20485,20495,20470,20485,145
03/09/2010,09:12:00,20485,20485,20445,20460,338
03/09/2010,09:15:00,20450,20470,20440,20455,124
03/09/2010,09:18:00,20445,20450,20435,20450,89
03/09/2010,09:21:00,20445,20450,20415,20430,137
03/09/2010,09:24:00,20435,20435,20415,20415,79
03/09/2010,09:27:00,20415,20425,20410,20420,75
03/09/2010,09:30:00,20420,20435,20415,20425,130
03/09/2010,09:33:00,20425,20445,20410,20415,144
03/09/2010,09:36:00,20420,20440,20410,20430,95
03/09/2010,09:39:00,20425,20440,20415,20435,91
03/09/2010,09:42:00,20430,20445,20430,20435,51
03/09/2010,09:45:00,20435,20440,20420,20425,188
03/09/2010,09:48:00,20425,20425,20390,20415,135
03/09/2010,09:51:00,20415,20435,20415,20425,101
03/09/2010,09:54:00,20420,20450,20420,20440,77
03/09/2010,09:57:00,20440,20455,20440,20450,62
03/09/2010,10:00:00,20455,20460,20435,20440,56
03/09/2010,10:03:00,20445,20445,20430,20435,32
03/09/2010,10:06:00,20435,20445,20435,20445,13
03/09/2010,10:09:00,20450,20450,20420,20420,66
03/09/2010,10:12:00,20425,20440,20420,20435,49
03/09/2010,10:15:00,20435,20440,20420,20420,32
03/09/2010,10:18:00,20415,20425,20415,20425,28
03/09/2010,10:21:00,20425,20425,20415,20415,43
03/09/2010,10:24:00,20410,20415,20390,20390,115
03/09/2010,10:27:00,20385,20395,20370,20385,178
03/09/2010,10:30:00,20380,20395,20375,20390,28
03/09/2010,10:33:00,20390,20390,20375,20380,44
03/09/2010,10:36:00,20380,20385,20380,20380,28
03/09/2010,10:39:00,20380,20395,20380,20395,41
03/09/2010,10:42:00,20390,20395,20390,20395,37
03/09/2010,10:45:00,20395,20415,20395,20410,88
03/09/2010,10:48:00,20410,20440,20410,20425,100
03/09/2010,10:51:00,20425,20425,20420,20425,16
03/09/2010,10:54:00,20425,20435,20425,20430,37
03/09/2010,10:57:00,20435,20450,20425,20445,79
03/09/2010,11:00:00,20445,20455,20435,20435,37
03/09/2010,11:03:00,20440,20465,20435,20455,95
03/09/2010,11:06:00,20455,20460,20440,20440,64
03/09/2010,11:09:00,20450,20450,20445,20445,12
03/09/2010,11:12:00,20450,20460,20450,20460,39
03/09/2010,11:15:00,20460,20475,20455,20465,92
03/09/2010,11:18:00,20465,20490,20460,20490,95
03/09/2010,11:21:00,20490,20490,20475,20480,49
03/09/2010,11:24:00,20480,20485,20470,20470,34
03/09/2010,11:27:00,20475,20485,20475,20480,33
03/09/2010,11:30:00,20480,20490,20480,20490,52
03/09/2010,11:33:00,20485,20490,20475,20480,15
03/09/2010,11:36:00,20480,20485,20475,20485,37
03/09/2010,11:39:00,20480,20485,20475,20480,88
03/09/2010,11:42:00,20475,20480,20465,20470,58
03/09/2010,11:45:00,20470,20480,20470,20480,7
03/09/2010,11:48:00,20475,20485,20475,20480,20
03/09/2010,11:51:00,20485,20485,20475,20475,24
03/09/2010,11:54:00,20480,20485,20480,20480,20
03/09/2010,11:57:00,20480,20485,20475,20480,24
03/09/2010,12:00:00,20475,20485,20475,20475,44
03/09/2010,12:03:00,20480,20485,20475,20480,19
03/09/2010,12:06:00,20485,20495,20480,20490,37
03/09/2010,12:09:00,20490,20495,20485,20495,28
03/09/2010,12:12:00,20490,20495,20490,20490,14
03/09/2010,12:15:00,20495,20500,20495,20500,59
03/09/2010,12:18:00,20500,20505,20490,20500,39
03/09/2010,12:21:00,20500,20500,20490,20495,33
03/09/2010,12:24:00,20500,20500,20480,20480,63
03/09/2010,12:27:00,20475,20490,20470,20480,39
03/09/2010,12:30:00,20480,20495,20475,20485,26
03/09/2010,12:33:00,20485,20490,20480,20485,16
03/09/2010,12:36:00,20485,20485,20480,20480,9
03/09/2010,12:39:00,20475,20490,20475,20485,48
03/09/2010,12:42:00,20485,20485,20480,20485,7
03/09/2010,12:45:00,20490,20490,20485,20490,13
03/09/2010,12:48:00,20490,20500,20485,20495,33
03/09/2010,12:51:00,20495,20495,20495,20495,9
03/09/2010,12:54:00,20495,20500,20485,20500,34
03/09/2010,12:57:00,20500,20505,20500,20500,10
03/09/2010,13:00:00,20500,20500,20495,20495,12
03/09/2010,13:03:00,20495,20500,20485,20490,35
03/09/2010,13:06:00,20490,20490,20490,20490,6
03/09/2010,13:09:00,20485,20490,20485,20490,6
03/09/2010,13:12:00,20490,20490,20465,20470,98
03/09/2010,13:15:00,20465,20465,20455,20465,40
03/09/2010,13:18:00,20465,20475,20465,20475,24
03/09/2010,13:21:00,20475,20475,20470,20475,15
03/09/2010,13:24:00,20475,20480,20470,20470,22
03/09/2010,13:27:00,20475,20485,20475,20485,21
03/09/2010,13:30:00,20485,20495,20480,20480,27
03/09/2010,13:33:00,20485,20490,20485,20490,7
03/09/2010,13:36:00,20490,20490,20480,20480,16
03/09/2010,13:39:00,20485,20485,20465,20465,33
03/09/2010,13:42:00,20465,20480,20465,20470,10
03/09/2010,13:45:00,20475,20485,20475,20485,32
03/09/2010,13:48:00,20475,20475,20465,20465,32
03/09/2010,13:51:00,20470,20475,20470,20475,18
03/09/2010,13:54:00,20475,20475,20475,20475,10
03/09/2010,13:57:00,20470,20470,20470,20470,4
03/09/2010,14:00:00,20470,20475,20465,20475,39
03/09/2010,14:03:00,20480,20490,20480,20485,51
03/09/2010,14:06:00,20485,20500,20480,20495,50
03/09/2010,14:09:00,20500,20500,20480,20485,34
03/09/2010,14:12:00,20490,20500,20485,20485,54
03/09/2010,14:15:00,20485,20490,20470,20475,45
03/09/2010,14:18:00,20475,20480,20465,20470,29
03/09/2010,14:21:00,20470,20490,20470,20485,51
03/09/2010,14:24:00,20485,20535,20485,20525,260
03/09/2010,14:27:00,20520,20580,20515,20535,222
03/09/2010,14:30:00,20570,20730,20570,20710,849
03/09/2010,14:33:00,20710,20775,20705,20755,434
03/09/2010,14:36:00,20750,20765,20715,20730,348
03/09/2010,14:39:00,20725,20765,20725,20750,226
03/09/2010,14:42:00,20750,20775,20745,20750,190
03/09/2010,14:45:00,20755,20765,20750,20765,139
03/09/2010,14:48:00,20765,20770,20750,20755,177
03/09/2010,14:51:00,20765,20765,20720,20720,154
03/09/2010,14:54:00,20720,20735,20710,20710,116
03/09/2010,14:57:00,20720,20730,20720,20725,74
03/09/2010,15:00:00,20725,20730,20720,20725,67
03/09/2010,15:03:00,20720,20745,20720,20740,104
03/09/2010,15:06:00,20740,20740,20730,20735,64
03/09/2010,15:09:00,20730,20755,20725,20745,208
03/09/2010,15:12:00,20745,20755,20730,20755,141
03/09/2010,15:15:00,20750,20755,20735,20740,79
03/09/2010,15:18:00,20740,20745,20730,20740,83
03/09/2010,15:21:00,20740,20750,20735,20740,64
03/09/2010,15:24:00,20730,20745,20730,20735,45
03/09/2010,15:27:00,20735,20745,20730,20745,46
03/09/2010,15:30:00,20745,20765,20735,20745,125
03/09/2010,15:33:00,20740,20790,20735,20785,239
03/09/2010,15:36:00,20785,20790,20770,20790,119
03/09/2010,15:39:00,20790,20820,20790,20810,303
03/09/2010,15:42:00,20810,20825,20790,20795,193
03/09/2010,15:45:00,20795,20800,20775,20775,142
03/09/2010,15:48:00,20780,20790,20775,20790,90
03/09/2010,15:51:00,20790,20810,20780,20805,186
03/09/2010,15:54:00,20805,20810,20795,20795,105
03/09/2010,15:57:00,20800,20805,20785,20795,53
03/09/2010,16:00:00,20790,20790,20680,20755,372
03/09/2010,16:03:00,20750,20760,20735,20740,294
03/09/2010,16:06:00,20740,20755,20730,20735,425
03/09/2010,16:09:00,20730,20735,20695,20700,210
03/09/2010,16:12:00,20695,20700,20685,20695,133
03/09/2010,16:15:00,20695,20695,20670,20685,240
03/09/2010,16:18:00,20685,20735,20680,20730,197
03/09/2010,16:21:00,20730,20735,20715,20720,89
03/09/2010,16:24:00,20720,20725,20685,20695,88
03/09/2010,16:27:00,20690,20705,20675,20685,111
03/09/2010,16:30:00,20685,20685,20640,20660,212
03/09/2010,16:33:00,20660,20670,20655,20665,89
03/09/2010,16:36:00,20665,20685,20645,20685,99
03/09/2010,16:39:00,20685,20700,20675,20690,124
03/09/2010,16:42:00,20690,20700,20685,20695,76
03/09/2010,16:45:00,20695,20700,20670,20675,98
03/09/2010,16:48:00,20675,20680,20655,20655,50
03/09/2010,16:51:00,20650,20660,20645,20655,87
03/09/2010,16:54:00,20650,20650,20610,20615,213
03/09/2010,16:57:00,20615,20640,20590,20640,220
03/09/2010,17:00:00,20635,20640,20620,20625,111
03/09/2010,17:03:00,20620,20645,20615,20645,115
03/09/2010,17:06:00,20650,20665,20645,20665,98
03/09/2010,17:09:00,20660,20665,20640,20645,51
03/09/2010,17:12:00,20650,20650,20615,20650,147
03/09/2010,17:15:00,20650,20665,20645,20655,72
03/09/2010,17:18:00,20655,20680,20650,20650,139
03/09/2010,17:21:00,20650,20660,20645,20655,163
03/09/2010,17:24:00,20655,20660,20625,20630,262
03/09/2010,17:27:00,20630,20645,20630,20630,240
03/09/2010,17:30:00,20635,20645,20625,20635,155
03/09/2010,17:33:00,20640,20640,20625,20630,131
03/09/2010,17:36:00,20630,20630,20615,20625,87
03/09/2010,17:39:00,20625,20635,20625,20635,30