DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
23/08/2010,12:30:00,20030,20035,20030,20030,5
23/08/2010,12:35:00,20030,20035,20025,20030,46
23/08/2010,12:40:00,20035,20050,20025,20030,80
23/08/2010,12:45:00,20030,20045,20030,20030,125
23/08/2010,12:50:00,20030,20030,20010,20025,54
23/08/2010,12:55:00,20025,20030,20015,20020,29
23/08/2010,13:00:00,20020,20025,20020,20025,19
23/08/2010,13:05:00,20030,20030,20010,20015,29
23/08/2010,13:10:00,20020,20025,20020,20020,14
23/08/2010,13:15:00,20020,20020,20020,20020,5
23/08/2010,13:20:00,20020,20020,20000,20010,55
23/08/2010,13:25:00,20020,20025,20010,20020,29
23/08/2010,13:30:00,20020,20040,20020,20025,97
23/08/2010,13:35:00,20020,20025,20015,20020,36
23/08/2010,13:40:00,20015,20040,20015,20020,32
23/08/2010,13:45:00,20030,20030,20010,20015,18
23/08/2010,13:50:00,20020,20040,20020,20040,26
23/08/2010,13:55:00,20035,20045,20035,20045,30
23/08/2010,14:00:00,20045,20055,20025,20030,53
23/08/2010,14:05:00,20030,20040,20025,20030,30
23/08/2010,14:10:00,20035,20045,20030,20040,40
23/08/2010,14:15:00,20040,20045,20035,20040,21
23/08/2010,14:20:00,20040,20040,20020,20030,78
23/08/2010,14:25:00,20025,20050,20020,20025,83
23/08/2010,14:30:00,20030,20040,20015,20020,56
23/08/2010,14:35:00,20020,20020,19965,19975,222
23/08/2010,14:40:00,19970,20000,19970,19990,43
23/08/2010,14:45:00,19990,20000,19990,19995,17
23/08/2010,14:50:00,20000,20000,19980,19980,40
23/08/2010,14:55:00,19980,19995,19980,19990,16
23/08/2010,15:00:00,19995,19995,19970,19985,91
23/08/2010,15:05:00,19980,20000,19980,19990,55
23/08/2010,15:10:00,19990,20000,19985,20000,53
23/08/2010,15:15:00,20000,20035,20000,20030,65
23/08/2010,15:20:00,20035,20040,20030,20040,31
23/08/2010,15:25:00,20040,20055,20025,20045,67
23/08/2010,15:30:00,20045,20075,20025,20065,306
23/08/2010,15:35:00,20065,20100,20065,20095,306
23/08/2010,15:40:00,20100,20130,20095,20115,310
23/08/2010,15:45:00,20115,20205,20115,20205,650
23/08/2010,15:50:00,20205,20245,20200,20220,539
23/08/2010,15:55:00,20220,20240,20210,20240,296
23/08/2010,16:00:00,20240,20270,20225,20230,549
23/08/2010,16:05:00,20225,20265,20225,20230,267
23/08/2010,16:10:00,20230,20230,20170,20175,284
23/08/2010,16:15:00,20185,20185,20160,20180,196
23/08/2010,16:20:00,20180,20180,20130,20145,170
23/08/2010,16:25:00,20145,20165,20140,20165,115
23/08/2010,16:30:00,20165,20195,20155,20180,141
23/08/2010,16:35:00,20185,20185,20145,20160,133
23/08/2010,16:40:00,20160,20165,20090,20095,298
23/08/2010,16:45:00,20090,20105,20035,20050,533
23/08/2010,16:50:00,20045,20070,20010,20040,361
23/08/2010,16:55:00,20035,20075,20025,20050,178
23/08/2010,17:00:00,20060,20060,19985,19995,349
23/08/2010,17:05:00,19990,20015,19950,20000,401
23/08/2010,17:10:00,19995,20030,19990,20030,152
23/08/2010,17:15:00,20030,20035,20010,20025,157
23/08/2010,17:20:00,20025,20030,19995,20025,287
23/08/2010,17:25:00,20015,20020,19970,20000,375
23/08/2010,17:30:00,20000,20010,19990,20000,202
23/08/2010,17:35:00,20010,20010,19930,19935,142
24/08/2010,09:00:00,19845,19865,19770,19845,602
24/08/2010,09:05:00,19845,19860,19825,19855,306
24/08/2010,09:10:00,19850,19860,19835,19840,253
24/08/2010,09:15:00,19835,19855,19760,19810,549
24/08/2010,09:20:00,19805,19835,19780,19820,162
24/08/2010,09:25:00,19825,19850,19810,19810,220
24/08/2010,09:30:00,19805,19815,19770,19775,575
24/08/2010,09:35:00,19775,19780,19715,19740,519
24/08/2010,09:40:00,19740,19790,19725,19770,326
24/08/2010,09:45:00,19775,19790,19755,19770,118
24/08/2010,09:50:00,19770,19775,19750,19765,183
24/08/2010,09:55:00,19765,19765,19740,19755,226
24/08/2010,10:00:00,19755,19755,19705,19730,349
24/08/2010,10:05:00,19740,19740,19715,19735,170
24/08/2010,10:10:00,19735,19765,19725,19760,144
24/08/2010,10:15:00,19760,19775,19755,19760,220
24/08/2010,10:20:00,19765,19780,19750,19775,144
24/08/2010,10:25:00,19765,19775,19735,19750,124
24/08/2010,10:30:00,19750,19750,19720,19725,125
24/08/2010,10:35:00,19725,19760,19725,19745,137
24/08/2010,10:40:00,19755,19775,19740,19775,110
24/08/2010,10:45:00,19775,19780,19760,19775,105
24/08/2010,10:50:00,19765,19770,19745,19760,59
24/08/2010,10:55:00,19760,19760,19740,19750,48
24/08/2010,11:00:00,19755,19765,19740,19760,61
24/08/2010,11:05:00,19760,19770,19745,19765,76
24/08/2010,11:10:00,19765,19770,19750,19760,52
24/08/2010,11:15:00,19760,19785,19760,19775,70
24/08/2010,11:20:00,19775,19775,19750,19755,58
24/08/2010,11:25:00,19755,19770,19750,19765,54
24/08/2010,11:30:00,19765,19770,19760,19765,16
24/08/2010,11:35:00,19765,19770,19740,19755,79
24/08/2010,11:40:00,19750,19765,19725,19735,94
24/08/2010,11:45:00,19730,19745,19710,19730,127
24/08/2010,11:50:00,19730,19735,19725,19735,53
24/08/2010,11:55:00,19740,19745,19730,19740,62
24/08/2010,12:00:00,19735,19740,19720,19735,51
24/08/2010,12:05:00,19735,19745,19730,19745,34
24/08/2010,12:10:00,19750,19770,19750,19760,49
24/08/2010,12:15:00,19760,19760,19745,19745,61
24/08/2010,12:20:00,19750,19755,19740,19750,38
24/08/2010,12:25:00,19750,19760,19745,19760,23
24/08/2010,12:30:00,19755,19765,19750,19760,37
24/08/2010,12:35:00,19765,19770,19760,19765,16
24/08/2010,12:40:00,19765,19765,19740,19755,63
24/08/2010,12:45:00,19760,19770,19760,19765,74
24/08/2010,12:50:00,19765,19765,19755,19760,32
24/08/2010,12:55:00,19760,19760,19755,19755,18
24/08/2010,13:00:00,19755,19765,19755,19760,19
24/08/2010,13:05:00,19760,19770,19760,19770,31
24/08/2010,13:10:00,19770,19780,19765,19775,39
24/08/2010,13:15:00,19780,19795,19780,19785,56
24/08/2010,13:20:00,19785,19800,19785,19800,52
24/08/2010,13:25:00,19800,19805,19770,19770,97
24/08/2010,13:30:00,19770,19775,19770,19770,14
24/08/2010,13:35:00,19775,19785,19770,19770,22
24/08/2010,13:40:00,19770,19775,19755,19760,27
24/08/2010,13:45:00,19760,19770,19735,19745,96
24/08/2010,13:50:00,19735,19755,19715,19720,105
24/08/2010,13:55:00,19720,19725,19680,19700,303
24/08/2010,14:00:00,19695,19710,19690,19710,82
24/08/2010,14:05:00,19705,19705,19680,19690,146
24/08/2010,14:10:00,19685,19695,19650,19655,257
24/08/2010,14:15:00,19655,19660,19635,19645,276
24/08/2010,14:20:00,19645,19670,19640,19655,474
24/08/2010,14:25:00,19660,19680,19655,19670,103
24/08/2010,14:30:00,19665,19695,19650,19685,109
24/08/2010,14:35:00,19690,19720,19685,19695,170
24/08/2010,14:40:00,19690,19745,19690,19735,133
24/08/2010,14:45:00,19735,19735,19715,19725,63
24/08/2010,14:50:00,19725,19725,19700,19700,61
24/08/2010,14:55:00,19705,19715,19680,19680,111
24/08/2010,15:00:00,19675,19695,19675,19685,57
24/08/2010,15:05:00,19685,19710,19685,19710,60
24/08/2010,15:10:00,19710,19715,19700,19715,54
24/08/2010,15:15:00,19720,19720,19670,19690,141
24/08/2010,15:20:00,19695,19715,19695,19695,80
24/08/2010,15:25:00,19695,19710,19690,19705,49
24/08/2010,15:30:00,19705,19730,19680,19700,153
24/08/2010,15:35:00,19695,19710,19680,19695,265
24/08/2010,15:40:00,19685,19720,19685,19690,228
24/08/2010,15:45:00,19685,19695,19670,19680,204
24/08/2010,15:50:00,19675,19680,19645,19665,194
24/08/2010,15:55:00,19660,19695,19655,19690,198
24/08/2010,16:00:00,19670,19670,19480,19535,1336
24/08/2010,16:05:00,19535,19535,19500,19535,469
24/08/2010,16:10:00,19535,19575,19535,19555,390
24/08/2010,16:15:00,19560,19630,19555,19605,425
24/08/2010,16:20:00,19605,19625,19595,19605,252
24/08/2010,16:25:00,19605,19610,19550,19565,352
24/08/2010,16:30:00,19565,19570,19540,19545,146
24/08/2010,16:35:00,19545,19590,19540,19585,138
24/08/2010,16:40:00,19590,19630,19590,19625,198
24/08/2010,16:45:00,19625,19645,19600,19625,352
24/08/2010,16:50:00,19630,19640,19605,19605,179
24/08/2010,16:55:00,19605,19660,19605,19660,274
24/08/2010,17:00:00,19660,19730,19660,19720,628
24/08/2010,17:05:00,19715,19725,19685,19685,176
24/08/2010,17:10:00,19685,19710,19680,19690,110
24/08/2010,17:15:00,19690,19695,19675,19695,122
24/08/2010,17:20:00,19695,19720,19680,19700,227
24/08/2010,17:25:00,19695,19715,19675,19695,272
24/08/2010,17:30:00,19695,19710,19680,19700,238
24/08/2010,17:35:00,19695,19750,19695,19750,151
25/08/2010,09:00:00,19630,19680,19585,19590,420
25/08/2010,09:05:00,19595,19620,19585,19605,310
25/08/2010,09:10:00,19605,19635,19595,19635,206
25/08/2010,09:15:00,19635,19650,19620,19635,184
25/08/2010,09:20:00,19645,19680,19640,19680,169
25/08/2010,09:25:00,19675,19695,19670,19685,158
25/08/2010,09:30:00,19685,19685,19650,19655,219
25/08/2010,09:35:00,19660,19680,19660,19670,118
25/08/2010,09:40:00,19670,19700,19665,19695,160
25/08/2010,09:45:00,19690,19720,19690,19710,448
25/08/2010,09:50:00,19710,19725,19685,19685,269
25/08/2010,09:55:00,19690,19695,19655,19655,128
25/08/2010,10:00:00,19655,19730,19655,19730,379
25/08/2010,10:05:00,19730,19745,19725,19735,243
25/08/2010,10:10:00,19740,19765,19735,19745,190
25/08/2010,10:15:00,19755,19770,19735,19745,184
25/08/2010,10:20:00,19750,19755,19725,19730,90
25/08/2010,10:25:00,19730,19740,19665,19700,240
25/08/2010,10:30:00,19695,19710,19690,19695,78
25/08/2010,10:35:00,19695,19715,19670,19670,134
25/08/2010,10:40:00,19670,19690,19670,19680,100
25/08/2010,10:45:00,19685,19685,19605,19630,276
25/08/2010,10:50:00,19630,19635,19600,19620,266
25/08/2010,10:55:00,19620,19630,19605,19605,105
25/08/2010,11:00:00,19605,19625,19605,19610,124
25/08/2010,11:05:00,19610,19635,19600,19635,184
25/08/2010,11:10:00,19635,19670,19635,19650,255
25/08/2010,11:15:00,19655,19660,19635,19655,102
25/08/2010,11:20:00,19655,19660,19635,19635,45
25/08/2010,11:25:00,19635,19655,19635,19640,73
25/08/2010,11:30:00,19635,19640,19615,19620,100
25/08/2010,11:35:00,19625,19630,19565,19565,285
25/08/2010,11:40:00,19565,19590,19555,19575,189
25/08/2010,11:45:00,19580,19600,19580,19585,182
25/08/2010,11:50:00,19595,19630,19580,19580,225
25/08/2010,11:55:00,19585,19605,19575,19605,80
25/08/2010,12:00:00,19605,19615,19585,19600,116
25/08/2010,12:05:00,19590,19590,19550,19565,184
25/08/2010,12:10:00,19570,19590,19570,19585,78
25/08/2010,12:15:00,19585,19605,19575,19600,83
25/08/2010,12:20:00,19600,19600,19575,19590,43
25/08/2010,12:25:00,19590,19595,19570,19590,89
25/08/2010,12:30:00,19590,19600,19575,19590,123
25/08/2010,12:35:00,19595,19610,19585,19590,106
25/08/2010,12:40:00,19585,19605,19585,19600,48
25/08/2010,12:45:00,19600,19605,19590,19605,22
25/08/2010,12:50:00,19605,19650,19600,19630,177
25/08/2010,12:55:00,19630,19635,19605,19625,90
25/08/2010,13:00:00,19625,19635,19600,19600,67
25/08/2010,13:05:00,19610,19625,19605,19625,85
25/08/2010,13:10:00,19630,19630,19585,19590,252
25/08/2010,13:15:00,19585,19585,19555,19565,99
25/08/2010,13:20:00,19565,19565,19540,19545,156
25/08/2010,13:25:00,19545,19570,19535,19550,106
25/08/2010,13:30:00,19550,19560,19540,19550,84
25/08/2010,13:35:00,19555,19580,19555,19580,71
25/08/2010,13:40:00,19575,19580,19570,19570,34
25/08/2010,13:45:00,19565,19565,19550,19560,42
25/08/2010,13:50:00,19570,19570,19550,19560,35
25/08/2010,13:55:00,19565,19590,19560,19590,115
25/08/2010,14:00:00,19585,19585,19530,19535,143
25/08/2010,14:05:00,19535,19545,19520,19530,80
25/08/2010,14:10:00,19525,19525,19500,19520,134
25/08/2010,14:15:00,19525,19530,19515,19525,76
25/08/2010,14:20:00,19525,19555,19520,19535,134
25/08/2010,14:25:00,19535,19540,19505,19525,101
25/08/2010,14:30:00,19510,19510,19365,19435,1143
25/08/2010,14:35:00,19435,19440,19395,19425,337
25/08/2010,14:40:00,19425,19450,19405,19420,171
25/08/2010,14:45:00,19420,19440,19405,19420,281
25/08/2010,14:50:00,19420,19440,19420,19430,101
25/08/2010,14:55:00,19425,19430,19405,19405,95
25/08/2010,15:00:00,19405,19430,19405,19420,109
25/08/2010,15:05:00,19415,19425,19400,19400,169
25/08/2010,15:10:00,19400,19405,19355,19370,329
25/08/2010,15:15:00,19375,19380,19355,19365,157
25/08/2010,15:20:00,19360,19380,19355,19365,293
25/08/2010,15:25:00,19370,19385,19360,19370,182
25/08/2010,15:30:00,19380,19425,19365,19405,514
25/08/2010,15:35:00,19405,19445,19380,19445,357
25/08/2010,15:40:00,19445,19465,19395,19415,306
25/08/2010,15:45:00,19415,19420,19370,19370,230
25/08/2010,15:50:00,19375,19385,19325,19350,380
25/08/2010,15:55:00,19345,19395,19325,19380,306
25/08/2010,16:00:00,19390,19410,19280,19385,1041
25/08/2010,16:05:00,19380,19440,19370,19430,537
25/08/2010,16:10:00,19430,19430,19350,19370,392
25/08/2010,16:15:00,19375,19400,19325,19345,357
25/08/2010,16:20:00,19340,19355,19315,19340,173
25/08/2010,16:25:00,19345,19355,19315,19320,195
25/08/2010,16:30:00,19320,19345,19290,19305,301
25/08/2010,16:35:00,19305,19330,19295,19325,156
25/08/2010,16:40:00,19320,19375,19320,19375,191
25/08/2010,16:45:00,19375,19410,19365,19405,195
25/08/2010,16:50:00,19410,19420,19340,19340,516
25/08/2010,16:55:00,19335,19420,19335,19420,225
25/08/2010,17:00:00,19420,19480,19420,19435,372
25/08/2010,17:05:00,19435,19455,19425,19440,227
25/08/2010,17:10:00,19435,19445,19380,19405,238
25/08/2010,17:15:00,19410,19475,19400,19465,312
25/08/2010,17:20:00,19460,19490,19460,19475,299
25/08/2010,17:25:00,19475,19525,19460,19475,436
25/08/2010,17:30:00,19465,19475,19435,19435,230
25/08/2010,17:35:00,19445,19460,19390,19425,218
26/08/2010,09:00:00,19595,19635,19540,19580,884
26/08/2010,09:05:00,19585,19605,19580,19605,524
26/08/2010,09:10:00,19600,19610,19560,19575,356
26/08/2010,09:15:00,19570,19620,19570,19615,224
26/08/2010,09:20:00,19615,19650,19605,19640,325
26/08/2010,09:25:00,19635,19645,19620,19630,178
26/08/2010,09:30:00,19630,19630,19600,19610,136
26/08/2010,09:35:00,19610,19610,19580,19605,128
26/08/2010,09:40:00,19600,19625,19595,19615,155
26/08/2010,09:45:00,19625,19635,19620,19630,69
26/08/2010,09:50:00,19625,19630,19600,19610,93
26/08/2010,09:55:00,19605,19615,19600,19615,34
26/08/2010,10:00:00,19615,19655,19600,19645,131
26/08/2010,10:05:00,19640,19670,19630,19660,210
26/08/2010,10:10:00,19660,19665,19645,19655,98
26/08/2010,10:15:00,19650,19665,19630,19645,166
26/08/2010,10:20:00,19640,19640,19595,19610,205
26/08/2010,10:25:00,19605,19605,19570,19595,231
26/08/2010,10:30:00,19590,19615,19565,19600,153
26/08/2010,10:35:00,19610,19610,19600,19605,40
26/08/2010,10:40:00,19605,19610,19560,19565,172
26/08/2010,10:45:00,19570,19580,19520,19545,207
26/08/2010,10:50:00,19550,19570,19550,19570,77
26/08/2010,10:55:00,19570,19580,19550,19555,101
26/08/2010,11:00:00,19555,19565,19535,19555,79
26/08/2010,11:05:00,19550,19575,19550,19570,59
26/08/2010,11:10:00,19570,19585,19565,19575,81
26/08/2010,11:15:00,19580,19585,19565,19570,60
26/08/2010,11:20:00,19570,19585,19560,19575,43
26/08/2010,11:25:00,19575,19580,19565,19570,27
26/08/2010,11:30:00,19565,19605,19565,19585,80
26/08/2010,11:35:00,19585,19595,19580,19585,22
26/08/2010,11:40:00,19585,19600,19585,19595,65
26/08/2010,11:45:00,19595,19605,19595,19595,74
26/08/2010,11:50:00,19600,19635,19590,19630,122
26/08/2010,11:55:00,19625,19645,19620,19630,88
26/08/2010,12:00:00,19630,19700,19630,19680,359
26/08/2010,12:05:00,19690,19690,19675,19680,61
26/08/2010,12:10:00,19675,19680,19665,19670,115
26/08/2010,12:15:00,19665,19665,19640,19655,137
26/08/2010,12:20:00,19655,19655,19640,19640,57
26/08/2010,12:25:00,19635,19640,19620,19630,110
26/08/2010,12:30:00,19635,19660,19635,19650,41
26/08/2010,12:35:00,19650,19665,19645,19650,52
26/08/2010,12:40:00,19655,19660,19645,19655,69
26/08/2010,12:45:00,19655,19660,19625,19630,74
26/08/2010,12:50:00,19635,19640,19625,19630,44
26/08/2010,12:55:00,19635,19640,19620,19635,90
26/08/2010,13:00:00,19635,19635,19620,19625,59
26/08/2010,13:05:00,19620,19625,19605,19625,42
26/08/2010,13:10:00,19615,19615,19610,19615,26
26/08/2010,13:15:00,19615,19625,19610,19625,29
26/08/2010,13:20:00,19625,19630,19620,19625,37
26/08/2010,13:25:00,19625,19630,19615,19625,24
26/08/2010,13:30:00,19625,19630,19610,19610,30
26/08/2010,13:35:00,19610,19620,19605,19610,77
26/08/2010,13:40:00,19610,19610,19605,19605,26
26/08/2010,13:45:00,19605,19605,19580,19585,82
26/08/2010,13:50:00,19580,19585,19575,19580,49
26/08/2010,13:55:00,19585,19585,19580,19585,17
26/08/2010,14:00:00,19580,19585,19560,19570,121
26/08/2010,14:05:00,19580,19580,19550,19550,84
26/08/2010,14:10:00,19550,19565,19540,19565,88
26/08/2010,14:15:00,19565,19580,19560,19565,66
26/08/2010,14:20:00,19570,19605,19570,19600,96
26/08/2010,14:25:00,19610,19635,19600,19620,79
26/08/2010,14:30:00,19620,19740,19620,19715,861
26/08/2010,14:35:00,19715,19725,19670,19680,394
26/08/2010,14:40:00,19685,19715,19675,19705,160
26/08/2010,14:45:00,19710,19710,19680,19690,82
26/08/2010,14:50:00,19690,19700,19680,19690,54
26/08/2010,14:55:00,19685,19710,19685,19705,45
26/08/2010,15:00:00,19705,19715,19680,19695,154
26/08/2010,15:05:00,19690,19700,19690,19690,34
26/08/2010,15:10:00,19685,19695,19655,19670,113
26/08/2010,15:15:00,19665,19690,19660,19685,50
26/08/2010,15:20:00,19690,19690,19675,19680,31
26/08/2010,15:25:00,19680,19690,19670,19685,52
26/08/2010,15:30:00,19680,19705,19660,19665,297
26/08/2010,15:35:00,19665,19705,19660,19680,230
26/08/2010,15:40:00,19675,19715,19645,19695,286
26/08/2010,15:45:00,19695,19710,19675,19685,149
26/08/2010,15:50:00,19680,19685,19635,19640,203
26/08/2010,15:55:00,19640,19700,19640,19695,177
26/08/2010,16:00:00,19690,19780,19685,19770,568
26/08/2010,16:05:00,19770,19790,19750,19780,329
26/08/2010,16:10:00,19775,19790,19765,19775,220
26/08/2010,16:15:00,19775,19780,19755,19765,141
26/08/2010,16:20:00,19760,19770,19730,19745,225
26/08/2010,16:25:00,19745,19760,19730,19745,192
26/08/2010,16:30:00,19750,19775,19745,19765,231
26/08/2010,16:35:00,19760,19800,19760,19785,260
26/08/2010,16:40:00,19795,19810,19775,19780,220
26/08/2010,16:45:00,19780,19795,19770,19785,167
26/08/2010,16:50:00,19790,19795,19760,19785,105
26/08/2010,16:55:00,19785,19795,19765,19785,165
26/08/2010,17:00:00,19780,19790,19755,19770,250
26/08/2010,17:05:00,19765,19765,19690,19710,369
26/08/2010,17:10:00,19710,19715,19685,19715,279
26/08/2010,17:15:00,19710,19730,19695,19720,188
26/08/2010,17:20:00,19725,19750,19715,19745,404
26/08/2010,17:25:00,19750,19750,19705,19725,341
26/08/2010,17:30:00,19730,19740,19710,19720,327
26/08/2010,17:35:00,19715,19745,19700,19710,158
27/08/2010,09:00:00,19705,19705,19605,19625,384
27/08/2010,09:05:00,19630,19665,19625,19650,236
27/08/2010,09:10:00,19655,19680,19645,19670,104
27/08/2010,09:15:00,19675,19690,19655,19660,208
27/08/2010,09:20:00,19665,19680,19650,19650,215
27/08/2010,09:25:00,19650,19665,19630,19635,219
27/08/2010,09:30:00,19635,19650,19620,19640,180
27/08/2010,09:35:00,19645,19670,19640,19665,73
27/08/2010,09:40:00,19665,19670,19635,19640,169
27/08/2010,09:45:00,19640,19650,19620,19630,85
27/08/2010,09:50:00,19635,19650,19580,19585,184
27/08/2010,09:55:00,19585,19605,19575,19580,255
27/08/2010,10:00:00,19575,19580,19540,19570,395
27/08/2010,10:05:00,19570,19575,19520,19540,363
27/08/2010,10:10:00,19545,19550,19525,19540,132
27/08/2010,10:15:00,19550,19580,19550,19560,128
27/08/2010,10:20:00,19560,19570,19540,19550,77
27/08/2010,10:25:00,19545,19545,19500,19525,194
27/08/2010,10:30:00,19535,19535,19515,19525,97
27/08/2010,10:35:00,19525,19530,19520,19525,55
27/08/2010,10:40:00,19525,19565,19520,19550,174
27/08/2010,10:45:00,19550,19570,19535,19570,77
27/08/2010,10:50:00,19570,19570,19550,19560,83
27/08/2010,10:55:00,19550,19570,19550,19550,81
27/08/2010,11:00:00,19550,19565,19535,19555,156
27/08/2010,11:05:00,19555,19560,19540,19540,83
27/08/2010,11:10:00,19540,19555,19540,19550,55
27/08/2010,11:15:00,19550,19560,19545,19550,21
27/08/2010,11:20:00,19545,19610,19545,19605,107
27/08/2010,11:25:00,19605,19605,19590,19595,86
27/08/2010,11:30:00,19595,19640,19585,19630,226
27/08/2010,11:35:00,19625,19625,19610,19620,86
27/08/2010,11:40:00,19620,19625,19610,19610,59
27/08/2010,11:45:00,19610,19615,19590,19605,54
27/08/2010,11:50:00,19600,19625,19600,19625,66
27/08/2010,11:55:00,19630,19645,19625,19640,90
27/08/2010,12:00:00,19640,19665,19640,19660,172
27/08/2010,12:05:00,19660,19670,19660,19660,77
27/08/2010,12:10:00,19665,19670,19655,19655,42
27/08/2010,12:15:00,19655,19665,19650,19650,56
27/08/2010,12:20:00,19650,19655,19620,19620,62
27/08/2010,12:25:00,19620,19640,19620,19635,75
27/08/2010,12:30:00,19635,19655,19630,19645,51
27/08/2010,12:35:00,19645,19680,19645,19665,89
27/08/2010,12:40:00,19670,19680,19670,19680,47
27/08/2010,12:45:00,19675,19725,19675,19720,287
27/08/2010,12:50:00,19725,19735,19720,19725,158
27/08/2010,12:55:00,19730,19745,19725,19735,113
27/08/2010,13:00:00,19735,19770,19735,19750,263
27/08/2010,13:05:00,19760,19775,19750,19755,114
27/08/2010,13:10:00,19760,19770,19745,19750,87
27/08/2010,13:15:00,19750,19750,19720,19730,62
27/08/2010,13:20:00,19740,19745,19710,19710,62
27/08/2010,13:25:00,19710,19730,19710,19720,41
27/08/2010,13:30:00,19715,19725,19700,19720,67
27/08/2010,13:35:00,19715,19730,19715,19730,36
27/08/2010,13:40:00,19735,19740,19715,19715,35
27/08/2010,13:45:00,19710,19730,19710,19725,73
27/08/2010,13:50:00,19735,19735,19725,19725,7
27/08/2010,13:55:00,19730,19730,19710,19715,36
27/08/2010,14:00:00,19720,19735,19720,19730,47
27/08/2010,14:05:00,19730,19735,19720,19720,29
27/08/2010,14:10:00,19720,19720,19700,19710,45
27/08/2010,14:15:00,19710,19710,19695,19695,27
27/08/2010,14:20:00,19695,19705,19670,19695,126
27/08/2010,14:25:00,19690,19770,19685,19735,120
27/08/2010,14:30:00,19735,19845,19730,19825,748
27/08/2010,14:35:00,19825,19900,19820,19860,595
27/08/2010,14:40:00,19865,19870,19810,19835,285
27/08/2010,14:45:00,19835,19855,19810,19835,453
27/08/2010,14:50:00,19840,19860,19830,19835,347
27/08/2010,14:55:00,19835,19865,19835,19850,96
27/08/2010,15:00:00,19850,19890,19835,19870,379
27/08/2010,15:05:00,19870,19885,19860,19875,201
27/08/2010,15:10:00,19870,19885,19860,19880,69
27/08/2010,15:15:00,19880,19880,19835,19835,593
27/08/2010,15:20:00,19835,19855,19825,19840,121
27/08/2010,15:25:00,19845,19850,19830,19830,132
27/08/2010,15:30:00,19830,19855,19820,19820,177
27/08/2010,15:35:00,19820,19820,19745,19750,403
27/08/2010,15:40:00,19750,19765,19700,19700,442
27/08/2010,15:45:00,19700,19715,19670,19685,505
27/08/2010,15:50:00,19690,19735,19690,19725,269
27/08/2010,15:55:00,19720,19765,19570,19590,1113
27/08/2010,16:00:00,19590,19625,19440,19495,1348
27/08/2010,16:05:00,19495,19505,19410,19485,958
27/08/2010,16:10:00,19485,19560,19430,19530,751
27/08/2010,16:15:00,19535,19585,19515,19570,583
27/08/2010,16:20:00,19565,19595,19530,19585,425
27/08/2010,16:25:00,19580,19660,19580,19645,545
27/08/2010,16:30:00,19645,19690,19630,19640,360
27/08/2010,16:35:00,19645,19710,19630,19680,320
27/08/2010,16:40:00,19685,19710,19660,19670,342
27/08/2010,16:45:00,19680,19700,19640,19650,168
27/08/2010,16:50:00,19650,19685,19645,19655,187
27/08/2010,16:55:00,19655,19660,19635,19660,127
27/08/2010,17:00:00,19660,19705,19660,19700,227
27/08/2010,17:05:00,19705,19795,19690,19775,480
27/08/2010,17:10:00,19780,19810,19755,19795,408
27/08/2010,17:15:00,19800,19840,19800,19805,289
27/08/2010,17:20:00,19810,19835,19805,19835,210
27/08/2010,17:25:00,19830,19840,19810,19815,380
27/08/2010,17:30:00,19825,19865,19815,19850,261
27/08/2010,17:35:00,19845,19850,19820,19835,124
30/08/2010,09:00:00,19930,19940,19870,19940,655
30/08/2010,09:05:00,19945,19945,19910,19915,146
30/08/2010,09:10:00,19915,19920,19885,19890,132
30/08/2010,09:15:00,19890,19915,19855,19865,170
30/08/2010,09:20:00,19860,19880,19855,19870,140
30/08/2010,09:25:00,19870,19895,19860,19875,123
30/08/2010,09:30:00,19875,19935,19870,19920,215
30/08/2010,09:35:00,19925,19925,19870,19870,146
30/08/2010,09:40:00,19875,19890,19870,19880,109
30/08/2010,09:45:00,19880,19895,19875,19890,59
30/08/2010,09:50:00,19890,19905,19885,19905,29
30/08/2010,09:55:00,19910,19910,19905,19910,64
30/08/2010,10:00:00,19910,19930,19905,19910,160
30/08/2010,10:05:00,19910,19915,19905,19910,31
30/08/2010,10:10:00,19905,19905,19895,19905,48
30/08/2010,10:15:00,19905,19915,19905,19910,36
30/08/2010,10:20:00,19910,19915,19900,19900,50
30/08/2010,10:25:00,19895,19900,19885,19890,45
30/08/2010,10:30:00,19895,19895,19870,19880,59
30/08/2010,10:35:00,19885,19885,19875,19875,45
30/08/2010,10:40:00,19880,19895,19875,19890,27
30/08/2010,10:45:00,19890,19895,19880,19880,25
30/08/2010,10:50:00,19885,19890,19885,19890,24
30/08/2010,10:55:00,19885,19890,19885,19890,31
30/08/2010,11:00:00,19895,19900,19875,19875,59
30/08/2010,11:05:00,19870,19875,19870,19875,17
30/08/2010,11:10:00,19875,19885,19875,19880,12
30/08/2010,11:15:00,19885,19890,19885,19885,43
30/08/2010,11:20:00,19890,19910,19890,19900,89
30/08/2010,11:25:00,19895,19900,19890,19895,36
30/08/2010,11:30:00,19895,19895,19880,19890,45
30/08/2010,11:35:00,19895,19905,19890,19890,56
30/08/2010,11:40:00,19885,19895,19885,19895,31
30/08/2010,11:45:00,19895,19895,19875,19885,47
30/08/2010,11:50:00,19880,19880,19845,19855,122
30/08/2010,11:55:00,19855,19855,19850,19850,42
30/08/2010,12:00:00,19850,19850,19805,19825,205
30/08/2010,12:05:00,19820,19820,19805,19805,50
30/08/2010,12:10:00,19805,19815,19790,19810,101
30/08/2010,12:15:00,19810,19815,19795,19805,83
30/08/2010,12:20:00,19800,19815,19800,19815,32
30/08/2010,12:25:00,19820,19830,19810,19810,38
30/08/2010,12:30:00,19810,19810,19790,19795,90
30/08/2010,12:35:00,19800,19800,19795,19795,32
30/08/2010,12:40:00,19795,19795,19760,19780,127
30/08/2010,12:45:00,19785,19790,19780,19785,42
30/08/2010,12:50:00,19785,19785,19765,19765,49
30/08/2010,12:55:00,19765,19770,19745,19750,102
30/08/2010,13:00:00,19750,19760,19745,19755,69
30/08/2010,13:05:00,19760,19760,19725,19725,120
30/08/2010,13:10:00,19725,19735,19715,19715,101
30/08/2010,13:15:00,19710,19740,19710,19740,67
30/08/2010,13:20:00,19740,19750,19740,19745,84
30/08/2010,13:25:00,19745,19760,19730,19760,67
30/08/2010,13:30:00,19760,19775,19755,19770,67
30/08/2010,13:35:00,19775,19780,19770,19775,66
30/08/2010,13:40:00,19770,19770,19755,19760,25
30/08/2010,13:45:00,19765,19765,19750,19755,30
30/08/2010,13:50:00,19755,19755,19750,19750,8
30/08/2010,13:55:00,19750,19755,19745,19750,23
30/08/2010,14:00:00,19745,19765,19745,19745,38
30/08/2010,14:05:00,19745,19745,19725,19725,95
30/08/2010,14:10:00,19720,19735,19720,19730,16
30/08/2010,14:15:00,19730,19730,19720,19730,19
30/08/2010,14:20:00,19730,19730,19715,19730,21
30/08/2010,14:25:00,19725,19745,19715,19730,51
30/08/2010,14:30:00,19740,19790,19740,19790,142
30/08/2010,14:35:00,19790,19790,19765,19765,58
30/08/2010,14:40:00,19765,19765,19740,19740,79
30/08/2010,14:45:00,19735,19735,19715,19715,62
30/08/2010,14:50:00,19715,19720,19670,19680,322
30/08/2010,14:55:00,19680,19695,19670,19690,58
30/08/2010,15:00:00,19690,19690,19675,19690,98
30/08/2010,15:05:00,19690,19695,19685,19690,33
30/08/2010,15:10:00,19690,19710,19685,19710,84
30/08/2010,15:15:00,19705,19720,19705,19720,79
30/08/2010,15:20:00,19715,19720,19710,19710,160
30/08/2010,15:25:00,19710,19715,19695,19700,96
30/08/2010,15:30:00,19700,19715,19680,19695,146
30/08/2010,15:35:00,19695,19740,19695,19725,272
30/08/2010,15:40:00,19720,19740,19715,19740,90
30/08/2010,15:45:00,19735,19780,19735,19780,187
30/08/2010,15:50:00,19780,19780,19745,19755,126
30/08/2010,15:55:00,19755,19780,19750,19780,98
30/08/2010,16:00:00,19780,19780,19750,19770,76
30/08/2010,16:05:00,19770,19775,19755,19755,54
30/08/2010,16:10:00,19755,19755,19720,19735,130
30/08/2010,16:15:00,19735,19735,19665,19685,241
30/08/2010,16:20:00,19680,19695,19665,19675,212
30/08/2010,16:25:00,19670,19670,19635,19650,331
30/08/2010,16:30:00,19645,19660,19615,19655,259
30/08/2010,16:35:00,19650,19675,19650,19660,130
30/08/2010,16:40:00,19660,19665,19650,19665,57
30/08/2010,16:45:00,19665,19700,19655,19695,124
30/08/2010,16:50:00,19695,19710,19690,19700,321
30/08/2010,16:55:00,19705,19715,19695,19700,73
30/08/2010,17:00:00,19700,19705,19675,19675,146
30/08/2010,17:05:00,19675,19680,19660,19675,90
30/08/2010,17:10:00,19675,19680,19670,19675,56
30/08/2010,17:15:00,19675,19705,19665,19705,119
30/08/2010,17:20:00,19705,19705,19680,19680,197
30/08/2010,17:25:00,19685,19730,19685,19695,322
30/08/2010,17:30:00,19705,19725,19690,19695,117
30/08/2010,17:35:00,19705,19725,19700,19720,114
31/08/2010,09:00:00,19420,19445,19385,19430,716
31/08/2010,09:05:00,19430,19440,19400,19435,609
31/08/2010,09:10:00,19435,19475,19430,19465,249
31/08/2010,09:15:00,19470,19470,19435,19450,211
31/08/2010,09:20:00,19450,19475,19450,19465,210
31/08/2010,09:25:00,19465,19485,19435,19440,326
31/08/2010,09:30:00,19445,19455,19375,19380,412
31/08/2010,09:35:00,19380,19455,19375,19455,387
31/08/2010,09:40:00,19460,19475,19425,19445,276
31/08/2010,09:45:00,19445,19475,19430,19455,219
31/08/2010,09:50:00,19450,19460,19430,19460,125
31/08/2010,09:55:00,19455,19470,19445,19445,128
31/08/2010,10:00:00,19445,19495,19445,19465,266
31/08/2010,10:05:00,19465,19465,19435,19450,160
31/08/2010,10:10:00,19450,19465,19425,19455,141
31/08/2010,10:15:00,19455,19535,19455,19515,345
31/08/2010,10:20:00,19520,19525,19505,19520,134
31/08/2010,10:25:00,19515,19520,19505,19515,83
31/08/2010,10:30:00,19510,19525,19505,19520,123
31/08/2010,10:35:00,19520,19535,19520,19530,98
31/08/2010,10:40:00,19530,19545,19520,19520,173
31/08/2010,10:45:00,19525,19530,19510,19530,52
31/08/2010,10:50:00,19525,19530,19520,19530,35
31/08/2010,10:55:00,19525,19530,19510,19520,60
31/08/2010,11:00:00,19520,19535,19455,19455,247
31/08/2010,11:05:00,19460,19485,19440,19450,260
31/08/2010,11:10:00,19450,19470,19445,19460,62
31/08/2010,11:15:00,19465,19520,19465,19520,163
31/08/2010,11:20:00,19515,19535,19505,19535,101
31/08/2010,11:25:00,19535,19595,19535,19585,316
31/08/2010,11:30:00,19585,19600,19575,19600,189
31/08/2010,11:35:00,19595,19635,19595,19605,333
31/08/2010,11:40:00,19600,19620,19595,19620,179
31/08/2010,11:45:00,19620,19630,19605,19610,144
31/08/2010,11:50:00,19605,19620,19605,19620,59
31/08/2010,11:55:00,19615,19630,19605,19620,82
31/08/2010,12:00:00,19625,19640,19610,19610,126
31/08/2010,12:05:00,19610,19620,19590,19600,113
31/08/2010,12:10:00,19600,19600,19580,19590,40
31/08/2010,12:15:00,19590,19590,19565,19570,72
31/08/2010,12:20:00,19565,19590,19565,19585,64
31/08/2010,12:25:00,19580,19585,19575,19585,34
31/08/2010,12:30:00,19585,19590,19580,19590,51
31/08/2010,12:35:00,19585,19605,19585,19590,90
31/08/2010,12:40:00,19590,19590,19570,19580,63
31/08/2010,12:45:00,19570,19575,19565,19565,55
31/08/2010,12:50:00,19565,19570,19565,19565,28
31/08/2010,12:55:00,19570,19575,19550,19560,115
31/08/2010,13:00:00,19560,19570,19555,19570,44
31/08/2010,13:05:00,19565,19570,19555,19565,48
31/08/2010,13:10:00,19560,19565,19550,19560,22
31/08/2010,13:15:00,19565,19565,19555,19555,18
31/08/2010,13:20:00,19550,19550,19530,19530,57
31/08/2010,13:25:00,19530,19540,19525,19540,27
31/08/2010,13:30:00,19540,19555,19540,19550,49
31/08/2010,13:35:00,19550,19555,19540,19545,24
31/08/2010,13:40:00,19550,19550,19535,19535,26
31/08/2010,13:45:00,19540,19555,19540,19555,27
31/08/2010,13:50:00,19555,19565,19550,19565,35
31/08/2010,13:55:00,19565,19570,19565,19570,10
31/08/2010,14:00:00,19570,19590,19555,19555,118
31/08/2010,14:05:00,19560,19565,19555,19560,22
31/08/2010,14:10:00,19560,19570,19560,19560,27
31/08/2010,14:15:00,19555,19555,19540,19540,67
31/08/2010,14:20:00,19540,19550,19535,19550,46
31/08/2010,14:25:00,19550,19585,19550,19570,106
31/08/2010,14:30:00,19565,19570,19545,19555,61
31/08/2010,14:35:00,19550,19550,19520,19525,104
31/08/2010,14:40:00,19520,19535,19520,19525,40
31/08/2010,14:45:00,19525,19535,19520,19530,59
31/08/2010,14:50:00,19530,19535,19520,19520,50
31/08/2010,14:55:00,19520,19530,19500,19505,175
31/08/2010,15:00:00,19510,19590,19510,19590,351
31/08/2010,15:05:00,19590,19610,19575,19590,203
31/08/2010,15:10:00,19595,19600,19580,19590,68
31/08/2010,15:15:00,19585,19600,19580,19580,67
31/08/2010,15:20:00,19580,19595,19565,19575,82
31/08/2010,15:25:00,19570,19580,19560,19565,59
31/08/2010,15:30:00,19565,19590,19545,19570,196
31/08/2010,15:35:00,19560,19570,19505,19530,380
31/08/2010,15:40:00,19520,19550,19495,19525,237
31/08/2010,15:45:00,19525,19630,19525,19605,369
31/08/2010,15:50:00,19610,19625,19580,19615,274
31/08/2010,15:55:00,19615,19650,19555,19585,361
31/08/2010,16:00:00,19590,19735,19590,19700,857
31/08/2010,16:05:00,19705,19740,19700,19735,347
31/08/2010,16:10:00,19735,19785,19730,19760,448
31/08/2010,16:15:00,19760,19785,19735,19735,290
31/08/2010,16:20:00,19735,19735,19695,19695,232
31/08/2010,16:25:00,19705,19750,19695,19750,264
31/08/2010,16:30:00,19750,19765,19730,19745,223
31/08/2010,16:35:00,19745,19750,19695,19710,215
31/08/2010,16:40:00,19705,19715,19680,19710,230
31/08/2010,16:45:00,19710,19710,19665,19685,237
31/08/2010,16:50:00,19695,19740,19690,19715,299
31/08/2010,16:55:00,19710,19740,19710,19740,208
31/08/2010,17:00:00,19740,19775,19740,19755,358
31/08/2010,17:05:00,19760,19775,19725,19730,218
31/08/2010,17:10:00,19730,19745,19710,19740,177
31/08/2010,17:15:00,19740,19760,19705,19710,328
31/08/2010,17:20:00,19705,19750,19690,19735,457
31/08/2010,17:25:00,19735,19785,19720,19720,668
31/08/2010,17:30:00,19715,19740,19695,19720,459
31/08/2010,17:35:00,19715,19740,19685,19690,381
01/09/2010,09:00:00,19775,19805,19740,19765,543
01/09/2010,09:05:00,19770,19770,19715,19745,340
01/09/2010,09:10:00,19745,19750,19665,19700,398
01/09/2010,09:15:00,19695,19730,19685,19695,324
01/09/2010,09:20:00,19695,19710,19685,19695,260
01/09/2010,09:25:00,19700,19705,19690,19705,244
01/09/2010,09:30:00,19700,19720,19680,19705,276
01/09/2010,09:35:00,19700,19710,19650,19665,341
01/09/2010,09:40:00,19660,19660,19625,19640,370
01/09/2010,09:45:00,19635,19640,19590,19630,323
01/09/2010,09:50:00,19625,19645,19605,19640,250
01/09/2010,09:55:00,19640,19655,19635,19655,199
01/09/2010,10:00:00,19660,19680,19655,19670,399
01/09/2010,10:05:00,19675,19675,19660,19660,140
01/09/2010,10:10:00,19660,19660,19630,19640,113
01/09/2010,10:15:00,19645,19670,19640,19665,152
01/09/2010,10:20:00,19665,19695,19660,19685,118
01/09/2010,10:25:00,19685,19690,19650,19670,89
01/09/2010,10:30:00,19670,19680,19655,19670,43
01/09/2010,10:35:00,19665,19670,19645,19655,55
01/09/2010,10:40:00,19660,19730,19655,19725,178
01/09/2010,10:45:00,19730,19755,19730,19740,190
01/09/2010,10:50:00,19745,19780,19745,19770,244
01/09/2010,10:55:00,19770,19835,19765,19830,269
01/09/2010,11:00:00,19835,19860,19815,19835,429
01/09/2010,11:05:00,19845,19845,19800,19815,197
01/09/2010,11:10:00,19815,19830,19810,19820,57
01/09/2010,11:15:00,19815,19825,19810,19825,56
01/09/2010,11:20:00,19825,19845,19810,19835,135
01/09/2010,11:25:00,19835,19910,19835,19905,306
01/09/2010,11:30:00,19905,19935,19900,19935,321
01/09/2010,11:35:00,19940,19940,19910,19910,190
01/09/2010,11:40:00,19910,19945,19910,19935,209
01/09/2010,11:45:00,19930,20020,19925,20005,535
01/09/2010,11:50:00,20010,20040,19995,20020,559
01/09/2010,11:55:00,20015,20020,20000,20015,305
01/09/2010,12:00:00,20005,20035,19995,20015,364
01/09/2010,12:05:00,20020,20020,20010,20010,60
01/09/2010,12:10:00,20010,20025,20010,20025,123
01/09/2010,12:15:00,20030,20050,20020,20020,173
01/09/2010,12:20:00,20020,20025,20005,20020,119
01/09/2010,12:25:00,20015,20015,19990,19995,89
01/09/2010,12:30:00,20000,20005,19980,19990,143
01/09/2010,12:35:00,19990,20005,19985,20000,48
01/09/2010,12:40:00,20000,20000,19975,19975,67
01/09/2010,12:45:00,19980,20005,19975,20000,103
01/09/2010,12:50:00,19995,20000,19990,19995,60
01/09/2010,12:55:00,19995,20020,19995,20015,106
01/09/2010,13:00:00,20020,20030,20010,20020,153
01/09/2010,13:05:00,20025,20030,20015,20030,74
01/09/2010,13:10:00,20030,20035,20020,20020,37
01/09/2010,13:15:00,20025,20030,20015,20020,20
01/09/2010,13:20:00,20020,20025,20005,20010,94
01/09/2010,13:25:00,20005,20005,19980,19990,78
01/09/2010,13:30:00,19985,20010,19985,20005,73
01/09/2010,13:35:00,20000,20015,20000,20005,58
01/09/2010,13:40:00,20005,20015,19995,20005,50
01/09/2010,13:45:00,20010,20020,20005,20015,20
01/09/2010,13:50:00,20015,20035,20015,20020,59
01/09/2010,13:55:00,20025,20035,20025,20025,50
01/09/2010,14:00:00,20030,20040,20030,20040,56
01/09/2010,14:05:00,20035,20045,20030,20035,65
01/09/2010,14:10:00,20035,20035,20015,20020,79
01/09/2010,14:15:00,20015,20015,19965,19970,335
01/09/2010,14:20:00,19975,20020,19965,20015,102
01/09/2010,14:25:00,20005,20045,20005,20030,105
01/09/2010,14:30:00,20035,20040,20010,20010,78
01/09/2010,14:35:00,20020,20025,20010,20020,47
01/09/2010,14:40:00,20020,20030,20020,20025,69
01/09/2010,14:45:00,20020,20025,20015,20015,45
01/09/2010,14:50:00,20015,20020,19995,20005,83
01/09/2010,14:55:00,20000,20020,19990,20010,74
01/09/2010,15:00:00,20020,20025,20000,20020,44
01/09/2010,15:05:00,20010,20025,20010,20020,74
01/09/2010,15:10:00,20015,20035,20005,20020,122
01/09/2010,15:15:00,20025,20030,20005,20015,79
01/09/2010,15:20:00,20020,20020,20010,20010,68
01/09/2010,15:25:00,20015,20015,20000,20010,65
01/09/2010,15:30:00,20015,20065,20015,20045,357
01/09/2010,15:35:00,20050,20055,20020,20025,290
01/09/2010,15:40:00,20030,20040,20005,20010,251
01/09/2010,15:45:00,20015,20025,20010,20020,135
01/09/2010,15:50:00,20020,20060,20015,20050,252
01/09/2010,15:55:00,20055,20145,20040,20085,368
01/09/2010,16:00:00,20145,20265,20140,20235,1007
01/09/2010,16:05:00,20235,20250,20205,20210,590
01/09/2010,16:10:00,20210,20250,20205,20240,345
01/09/2010,16:15:00,20240,20265,20225,20230,246
01/09/2010,16:20:00,20240,20255,20225,20245,192
01/09/2010,16:25:00,20240,20255,20230,20250,167
01/09/2010,16:30:00,20250,20300,20240,20290,353
01/09/2010,16:35:00,20290,20320,20275,20305,252
01/09/2010,16:40:00,20310,20325,20290,20295,250
01/09/2010,16:45:00,20295,20325,20285,20315,239
01/09/2010,16:50:00,20320,20380,20320,20375,616
01/09/2010,16:55:00,20370,20385,20360,20360,296
01/09/2010,17:00:00,20360,20365,20355,20355,317
01/09/2010,17:05:00,20360,20370,20345,20355,304
01/09/2010,17:10:00,20350,20355,20330,20345,364
01/09/2010,17:15:00,20345,20345,20330,20340,265
01/09/2010,17:20:00,20340,20370,20335,20360,373
01/09/2010,17:25:00,20360,20400,20335,20355,784
01/09/2010,17:30:00,20360,20375,20335,20365,371
01/09/2010,17:35:00,20360,20360,20335,20350,279
02/09/2010,09:00:00,20285,20305,20260,20280,409
02/09/2010,09:05:00,20285,20290,20240,20250,429
02/09/2010,09:10:00,20255,20320,20255,20305,304
02/09/2010,09:15:00,20310,20350,20300,20325,333
02/09/2010,09:20:00,20320,20320,20280,20285,162
02/09/2010,09:25:00,20280,20280,20255,20260,166
02/09/2010,09:30:00,20260,20285,20255,20270,151
02/09/2010,09:35:00,20275,20300,20270,20290,81
02/09/2010,09:40:00,20295,20295,20270,20270,122
02/09/2010,09:45:00,20265,20300,20260,20290,114
02/09/2010,09:50:00,20285,20315,20280,20315,104
02/09/2010,09:55:00,20320,20340,20310,20320,74
02/09/2010,10:00:00,20320,20325,20275,20300,198
02/09/2010,10:05:00,20305,20395,20300,20370,310
02/09/2010,10:10:00,20370,20385,20350,20370,186
02/09/2010,10:15:00,20375,20390,20350,20380,112
02/09/2010,10:20:00,20385,20415,20375,20405,257
02/09/2010,10:25:00,20405,20415,20395,20405,134
02/09/2010,10:30:00,20405,20410,20375,20375,115
02/09/2010,10:35:00,20375,20380,20370,20380,72
02/09/2010,10:40:00,20380,20395,20375,20375,75
02/09/2010,10:45:00,20380,20380,20360,20360,90
02/09/2010,10:50:00,20355,20370,20350,20355,358
02/09/2010,10:55:00,20355,20355,20330,20330,110
02/09/2010,11:00:00,20335,20365,20335,20350,96
02/09/2010,11:05:00,20360,20365,20355,20360,53
02/09/2010,11:10:00,20355,20360,20340,20355,95
02/09/2010,11:15:00,20360,20385,20350,20385,66
02/09/2010,11:20:00,20385,20390,20365,20375,76
02/09/2010,11:25:00,20370,20395,20365,20380,230
02/09/2010,11:30:00,20380,20385,20370,20380,61
02/09/2010,11:35:00,20375,20380,20360,20360,49
02/09/2010,11:40:00,20365,20365,20355,20360,53
02/09/2010,11:45:00,20355,20360,20355,20360,29
02/09/2010,11:50:00,20365,20380,20365,20365,50
02/09/2010,11:55:00,20370,20385,20360,20375,112
02/09/2010,12:00:00,20375,20385,20365,20365,232
02/09/2010,12:05:00,20370,20370,20350,20355,116
02/09/2010,12:10:00,20355,20360,20340,20340,44
02/09/2010,12:15:00,20345,20350,20320,20320,81
02/09/2010,12:20:00,20315,20320,20300,20315,118
02/09/2010,12:25:00,20310,20320,20310,20320,18
02/09/2010,12:30:00,20325,20325,20305,20315,59
02/09/2010,12:35:00,20315,20315,20295,20305,165
02/09/2010,12:40:00,20300,20310,20300,20300,13
02/09/2010,12:45:00,20305,20330,20305,20330,71
02/09/2010,12:50:00,20330,20330,20300,20305,55
02/09/2010,12:55:00,20305,20305,20285,20300,84
02/09/2010,13:00:00,20305,20315,20305,20315,28
02/09/2010,13:05:00,20310,20335,20310,20330,74
02/09/2010,13:10:00,20340,20340,20320,20320,42
02/09/2010,13:15:00,20320,20375,20315,20360,69
02/09/2010,13:20:00,20360,20445,20360,20400,416
02/09/2010,13:25:00,20395,20400,20380,20385,35
02/09/2010,13:30:00,20385,20385,20350,20360,59
02/09/2010,13:35:00,20355,20355,20340,20355,57
02/09/2010,13:40:00,20355,20385,20350,20355,110
02/09/2010,13:45:00,20360,20390,20360,20380,50
02/09/2010,13:50:00,20385,20385,20365,20370,41
02/09/2010,13:55:00,20365,20370,20360,20360,13
02/09/2010,14:00:00,20360,20370,20355,20370,32
02/09/2010,14:05:00,20365,20375,20360,20365,37
02/09/2010,14:10:00,20370,20370,20350,20350,19
02/09/2010,14:15:00,20355,20360,20325,20330,102
02/09/2010,14:20:00,20320,20355,20315,20355,62
02/09/2010,14:25:00,20355,20400,20305,20320,290
02/09/2010,14:30:00,20320,20420,20310,20370,319
02/09/2010,14:35:00,20360,20370,20350,20350,46
02/09/2010,14:40:00,20350,20385,20350,20365,97
02/09/2010,14:45:00,20370,20380,20345,20350,74
02/09/2010,14:50:00,20350,20380,20350,20365,85
02/09/2010,14:55:00,20365,20380,20345,20345,68
02/09/2010,15:00:00,20340,20350,20320,20330,96
02/09/2010,15:05:00,20335,20365,20335,20360,128
02/09/2010,15:10:00,20360,20360,20340,20355,38
02/09/2010,15:15:00,20355,20385,20355,20380,61
02/09/2010,15:20:00,20375,20375,20355,20355,57
02/09/2010,15:25:00,20355,20380,20355,20370,35
02/09/2010,15:30:00,20370,20395,20350,20375,253
02/09/2010,15:35:00,20375,20385,20350,20375,174
02/09/2010,15:40:00,20370,20370,20335,20360,196
02/09/2010,15:45:00,20360,20385,20345,20385,134
02/09/2010,15:50:00,20385,20410,20380,20395,173
02/09/2010,15:55:00,20395,20430,20395,20415,152
02/09/2010,16:00:00,20405,20470,20405,20425,544
02/09/2010,16:05:00,20435,20480,20420,20445,655
02/09/2010,16:10:00,20450,20455,20430,20435,209
02/09/2010,16:15:00,20435,20440,20375,20375,251
02/09/2010,16:20:00,20375,20400,20360,20395,238
02/09/2010,16:25:00,20390,20430,20390,20430,184
02/09/2010,16:30:00,20435,20440,20410,20425,129
02/09/2010,16:35:00,20425,20445,20415,20440,136
02/09/2010,16:40:00,20435,20455,20435,20440,176
02/09/2010,16:45:00,20440,20465,20430,20455,145
02/09/2010,16:50:00,20455,20465,20440,20440,161
02/09/2010,16:55:00,20445,20470,20445,20460,183
02/09/2010,17:00:00,20465,20490,20465,20485,293
02/09/2010,17:05:00,20485,20485,20430,20430,111
02/09/2010,17:10:00,20430,20455,20430,20440,119
02/09/2010,17:15:00,20435,20440,20420,20435,142
02/09/2010,17:20:00,20420,20430,20415,20420,54
02/09/2010,17:25:00,20420,20425,20400,20420,283
02/09/2010,17:30:00,20415,20445,20405,20440,131
02/09/2010,17:35:00,20435,20435,20400,20405,105
02/09/2010,17:40:00,20400,20400,20400,20400,2
03/09/2010,09:00:00,20470,20495,20440,20480,357
03/09/2010,09:05:00,20485,20515,20475,20490,334
03/09/2010,09:10:00,20485,20495,20445,20460,425
03/09/2010,09:15:00,20450,20470,20435,20450,199
03/09/2010,09:20:00,20450,20450,20415,20425,168
03/09/2010,09:25:00,20420,20430,20410,20420,137
03/09/2010,09:30:00,20420,20445,20415,20440,195
03/09/2010,09:35:00,20440,20440,20410,20440,187
03/09/2010,09:40:00,20440,20445,20415,20435,129
03/09/2010,09:45:00,20435,20440,20405,20405,247
03/09/2010,09:50:00,20410,20435,20390,20430,184
03/09/2010,09:55:00,20420,20455,20420,20450,132
03/09/2010,10:00:00,20455,20460,20435,20440,84
03/09/2010,10:05:00,20435,20450,20430,20445,22
03/09/2010,10:10:00,20440,20445,20420,20435,110
03/09/2010,10:15:00,20435,20440,20415,20425,54
03/09/2010,10:20:00,20425,20425,20410,20415,78
03/09/2010,10:25:00,20415,20415,20370,20385,264
03/09/2010,10:30:00,20380,20395,20375,20380,53
03/09/2010,10:35:00,20380,20385,20375,20380,50
03/09/2010,10:40:00,20380,20395,20380,20395,75
03/09/2010,10:45:00,20395,20440,20395,20435,156
03/09/2010,10:50:00,20435,20435,20420,20430,57
03/09/2010,10:55:00,20435,20450,20425,20445,107
03/09/2010,11:00:00,20445,20455,20435,20440,63
03/09/2010,11:05:00,20435,20465,20435,20450,134
03/09/2010,11:10:00,20450,20460,20445,20460,50
03/09/2010,11:15:00,20460,20475,20455,20465,107
03/09/2010,11:20:00,20465,20490,20465,20475,145
03/09/2010,11:25:00,20480,20485,20470,20480,51
03/09/2010,11:30:00,20480,20490,20475,20475,64
03/09/2010,11:35:00,20480,20485,20475,20485,52
03/09/2010,11:40:00,20485,20485,20465,20470,134
03/09/2010,11:45:00,20470,20485,20470,20480,27
03/09/2010,11:50:00,20485,20485,20475,20480,29
03/09/2010,11:55:00,20480,20485,20475,20480,39
03/09/2010,12:00:00,20475,20485,20475,20475,60
03/09/2010,12:05:00,20475,20495,20475,20490,46
03/09/2010,12:10:00,20485,20495,20485,20490,36
03/09/2010,12:15:00,20495,20505,20490,20500,86
03/09/2010,12:20:00,20500,20505,20490,20495,55
03/09/2010,12:25:00,20495,20495,20470,20480,92
03/09/2010,12:30:00,20480,20495,20475,20485,32
03/09/2010,12:35:00,20485,20490,20475,20480,46
03/09/2010,12:40:00,20480,20490,20480,20485,28
03/09/2010,12:45:00,20490,20495,20485,20495,32
03/09/2010,12:50:00,20495,20500,20485,20490,48
03/09/2010,12:55:00,20495,20505,20495,20500,19
03/09/2010,13:00:00,20500,20500,20495,20495,22
03/09/2010,13:05:00,20495,20495,20485,20490,34
03/09/2010,13:10:00,20490,20490,20465,20470,101
03/09/2010,13:15:00,20465,20475,20455,20475,59
03/09/2010,13:20:00,20475,20475,20470,20475,22
03/09/2010,13:25:00,20480,20485,20470,20485,41
03/09/2010,13:30:00,20485,20495,20480,20485,32
03/09/2010,13:35:00,20490,20490,20480,20485,21
03/09/2010,13:40:00,20485,20485,20465,20470,40
03/09/2010,13:45:00,20475,20485,20470,20475,51
03/09/2010,13:50:00,20470,20475,20465,20475,32
03/09/2010,13:55:00,20475,20475,20470,20470,13
03/09/2010,14:00:00,20470,20490,20465,20485,78
03/09/2010,14:05:00,20485,20500,20480,20495,64
03/09/2010,14:10:00,20490,20500,20480,20485,86
03/09/2010,14:15:00,20485,20490,20465,20465,69
03/09/2010,14:20:00,20470,20505,20470,20495,92
03/09/2010,14:25:00,20500,20580,20500,20535,446
03/09/2010,14:30:00,20570,20765,20570,20735,1131
03/09/2010,14:35:00,20740,20775,20715,20735,595
03/09/2010,14:40:00,20730,20775,20730,20750,321
03/09/2010,14:45:00,20755,20765,20750,20750,262
03/09/2010,14:50:00,20755,20770,20720,20725,238
03/09/2010,14:55:00,20730,20735,20710,20725,160
03/09/2010,15:00:00,20725,20745,20720,20730,137
03/09/2010,15:05:00,20735,20740,20725,20740,121
03/09/2010,15:10:00,20740,20755,20725,20755,326
03/09/2010,15:15:00,20750,20755,20730,20740,120
03/09/2010,15:20:00,20735,20750,20730,20740,134
03/09/2010,15:25:00,20735,20745,20730,20745,63
03/09/2010,15:30:00,20745,20765,20735,20760,264
03/09/2010,15:35:00,20755,20810,20755,20800,351
03/09/2010,15:40:00,20795,20825,20790,20795,364
03/09/2010,15:45:00,20795,20800,20775,20780,190
03/09/2010,15:50:00,20780,20810,20780,20800,277
03/09/2010,15:55:00,20795,20810,20785,20795,109
03/09/2010,16:00:00,20790,20790,20680,20755,589
03/09/2010,16:05:00,20755,20755,20705,20710,598
03/09/2010,16:10:00,20710,20720,20685,20695,247
03/09/2010,16:15:00,20695,20705,20670,20705,351
03/09/2010,16:20:00,20695,20735,20695,20715,185
03/09/2010,16:25:00,20720,20720,20675,20685,189
03/09/2010,16:30:00,20685,20685,20640,20660,284
03/09/2010,16:35:00,20665,20685,20645,20680,152
03/09/2010,16:40:00,20680,20700,20675,20695,164
03/09/2010,16:45:00,20695,20700,20665,20665,133
03/09/2010,16:50:00,20670,20670,20635,20640,159
03/09/2010,16:55:00,20630,20645,20590,20640,376
03/09/2010,17:00:00,20635,20645,20615,20640,188
03/09/2010,17:05:00,20635,20665,20630,20655,148
03/09/2010,17:10:00,20660,20660,20615,20650,186
03/09/2010,17:15:00,20650,20680,20645,20675,153
03/09/2010,17:20:00,20670,20670,20645,20650,249
03/09/2010,17:25:00,20655,20655,20625,20630,474
03/09/2010,17:30:00,20635,20645,20625,20640,236
03/09/2010,17:35:00,20635,20635,20615,20635,167