DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
03/09/2010,17:27:00,20630,20640,20630,20635,79
03/09/2010,17:28:00,20635,20645,20630,20640,68
03/09/2010,17:29:00,20640,20645,20630,20630,93
03/09/2010,17:30:00,20635,20640,20625,20635,73
03/09/2010,17:31:00,20635,20645,20635,20640,37
03/09/2010,17:32:00,20640,20645,20635,20635,45
03/09/2010,17:33:00,20640,20640,20635,20635,24
03/09/2010,17:34:00,20630,20640,20630,20640,57
03/09/2010,17:35:00,20635,20635,20625,20630,50
03/09/2010,17:36:00,20630,20630,20620,20620,37
03/09/2010,17:37:00,20620,20625,20615,20620,33
03/09/2010,17:38:00,20620,20625,20620,20625,17
03/09/2010,17:39:00,20625,20635,20625,20635,30
06/09/2010,09:00:00,20775,20775,20710,20715,120
06/09/2010,09:01:00,20720,20735,20680,20735,205
06/09/2010,09:02:00,20735,20735,20715,20730,46
06/09/2010,09:03:00,20730,20735,20725,20735,35
06/09/2010,09:04:00,20735,20735,20725,20730,31
06/09/2010,09:05:00,20735,20740,20725,20730,68
06/09/2010,09:06:00,20730,20740,20725,20735,39
06/09/2010,09:07:00,20730,20735,20730,20730,17
06/09/2010,09:08:00,20730,20735,20725,20735,17
06/09/2010,09:09:00,20740,20740,20725,20725,17
06/09/2010,09:10:00,20735,20735,20720,20725,20
06/09/2010,09:11:00,20725,20730,20720,20720,20
06/09/2010,09:12:00,20725,20725,20715,20715,18
06/09/2010,09:13:00,20715,20720,20710,20715,23
06/09/2010,09:14:00,20715,20715,20705,20710,27
06/09/2010,09:15:00,20710,20715,20705,20710,11
06/09/2010,09:16:00,20715,20715,20705,20705,20
06/09/2010,09:17:00,20710,20710,20700,20705,18
06/09/2010,09:18:00,20705,20710,20700,20700,41
06/09/2010,09:19:00,20700,20700,20700,20700,15
06/09/2010,09:20:00,20700,20705,20700,20700,18
06/09/2010,09:21:00,20700,20705,20700,20700,10
06/09/2010,09:22:00,20705,20710,20700,20700,14
06/09/2010,09:23:00,20700,20710,20700,20700,19
06/09/2010,09:24:00,20705,20705,20700,20700,4
06/09/2010,09:25:00,20700,20705,20695,20700,9
06/09/2010,09:26:00,20710,20720,20710,20720,17
06/09/2010,09:27:00,20715,20720,20715,20715,30
06/09/2010,09:28:00,20710,20720,20710,20710,18
06/09/2010,09:29:00,20715,20725,20715,20720,13
06/09/2010,09:30:00,20725,20725,20725,20725,3
06/09/2010,09:31:00,20725,20735,20725,20735,14
06/09/2010,09:32:00,20730,20730,20730,20730,7
06/09/2010,09:33:00,20730,20740,20730,20735,43
06/09/2010,09:34:00,20735,20740,20735,20740,5
06/09/2010,09:35:00,20730,20730,20730,20730,13
06/09/2010,09:36:00,20730,20730,20710,20715,49
06/09/2010,09:37:00,20715,20715,20710,20715,6
06/09/2010,09:38:00,20720,20725,20715,20715,12
06/09/2010,09:39:00,20715,20715,20715,20715,1
06/09/2010,09:40:00,20715,20725,20715,20720,13
06/09/2010,09:41:00,20725,20725,20715,20715,6
06/09/2010,09:42:00,20725,20725,20725,20725,1
06/09/2010,09:43:00,20730,20730,20720,20720,6
06/09/2010,09:44:00,20725,20730,20725,20730,12
06/09/2010,09:45:00,20730,20730,20725,20725,7
06/09/2010,09:46:00,20720,20730,20720,20720,7
06/09/2010,09:47:00,20725,20725,20725,20725,2
06/09/2010,09:48:00,20725,20725,20725,20725,2
06/09/2010,09:49:00,20730,20730,20725,20725,5
06/09/2010,09:50:00,20720,20720,20715,20715,20
06/09/2010,09:51:00,20715,20720,20715,20715,15
06/09/2010,09:52:00,20715,20715,20710,20710,3
06/09/2010,09:53:00,20715,20715,20710,20710,7
06/09/2010,09:54:00,20710,20710,20700,20700,28
06/09/2010,09:55:00,20700,20700,20690,20700,22
06/09/2010,09:56:00,20700,20705,20695,20705,16
06/09/2010,09:57:00,20710,20710,20710,20710,3
06/09/2010,09:58:00,20710,20710,20710,20710,1
06/09/2010,09:59:00,20715,20715,20710,20715,13
06/09/2010,10:00:00,20710,20715,20710,20715,15
06/09/2010,10:01:00,20710,20710,20705,20705,5
06/09/2010,10:02:00,20705,20705,20695,20700,31
06/09/2010,10:03:00,20705,20705,20695,20695,15
06/09/2010,10:04:00,20695,20700,20695,20695,12
06/09/2010,10:05:00,20695,20700,20690,20690,9
06/09/2010,10:06:00,20695,20700,20695,20700,6
06/09/2010,10:07:00,20705,20715,20705,20710,17
06/09/2010,10:08:00,20710,20710,20710,20710,6
06/09/2010,10:09:00,20710,20710,20670,20675,107
06/09/2010,10:10:00,20675,20675,20670,20675,31
06/09/2010,10:11:00,20670,20670,20670,20670,16
06/09/2010,10:12:00,20670,20670,20670,20670,3
06/09/2010,10:13:00,20670,20675,20670,20670,5
06/09/2010,10:14:00,20675,20675,20660,20670,30
06/09/2010,10:16:00,20670,20675,20665,20675,38
06/09/2010,10:17:00,20675,20675,20670,20675,15
06/09/2010,10:18:00,20670,20670,20670,20670,14
06/09/2010,10:19:00,20675,20675,20670,20670,16
06/09/2010,10:20:00,20665,20665,20655,20655,37
06/09/2010,10:21:00,20655,20655,20645,20650,27
06/09/2010,10:22:00,20650,20650,20635,20645,23
06/09/2010,10:23:00,20640,20650,20635,20650,20
06/09/2010,10:24:00,20655,20660,20650,20660,15
06/09/2010,10:25:00,20665,20670,20660,20665,16
06/09/2010,10:26:00,20665,20670,20665,20670,6
06/09/2010,10:27:00,20665,20670,20665,20665,27
06/09/2010,10:29:00,20670,20670,20660,20665,3
06/09/2010,10:30:00,20660,20665,20660,20660,5
06/09/2010,10:31:00,20660,20660,20650,20650,9
06/09/2010,10:32:00,20650,20650,20650,20650,2
06/09/2010,10:33:00,20650,20650,20640,20640,13
06/09/2010,10:34:00,20645,20660,20640,20650,19
06/09/2010,10:35:00,20650,20655,20650,20655,6
06/09/2010,10:36:00,20650,20650,20640,20650,11
06/09/2010,10:37:00,20655,20665,20655,20665,18
06/09/2010,10:38:00,20660,20660,20650,20650,14
06/09/2010,10:39:00,20655,20665,20655,20665,8
06/09/2010,10:40:00,20660,20660,20660,20660,11
06/09/2010,10:41:00,20660,20665,20660,20665,9
06/09/2010,10:42:00,20670,20670,20665,20670,11
06/09/2010,10:43:00,20675,20695,20675,20690,53
06/09/2010,10:44:00,20690,20695,20690,20695,6
06/09/2010,10:45:00,20700,20700,20690,20695,30
06/09/2010,10:46:00,20690,20700,20690,20700,28
06/09/2010,10:47:00,20700,20700,20690,20695,7
06/09/2010,10:48:00,20695,20695,20695,20695,5
06/09/2010,10:49:00,20690,20690,20690,20690,4
06/09/2010,10:50:00,20690,20690,20685,20685,7
06/09/2010,10:51:00,20690,20690,20690,20690,2
06/09/2010,10:52:00,20690,20695,20690,20690,20
06/09/2010,10:53:00,20690,20690,20685,20685,8
06/09/2010,10:54:00,20685,20685,20680,20680,7
06/09/2010,10:56:00,20690,20690,20685,20685,11
06/09/2010,10:57:00,20685,20685,20685,20685,1
06/09/2010,10:58:00,20690,20690,20685,20685,8
06/09/2010,10:59:00,20685,20695,20685,20690,14
06/09/2010,11:00:00,20690,20690,20690,20690,7
06/09/2010,11:01:00,20685,20690,20685,20690,7
06/09/2010,11:03:00,20690,20700,20690,20695,16
06/09/2010,11:04:00,20700,20720,20700,20715,44
06/09/2010,11:05:00,20715,20730,20715,20725,52
06/09/2010,11:06:00,20725,20735,20720,20735,25
06/09/2010,11:07:00,20730,20735,20730,20730,16
06/09/2010,11:08:00,20730,20735,20730,20735,12
06/09/2010,11:09:00,20730,20735,20725,20735,18
06/09/2010,11:10:00,20730,20730,20725,20730,10
06/09/2010,11:11:00,20735,20735,20725,20725,8
06/09/2010,11:12:00,20725,20725,20715,20715,14
06/09/2010,11:13:00,20715,20715,20710,20710,7
06/09/2010,11:14:00,20710,20710,20710,20710,8
06/09/2010,11:15:00,20710,20710,20705,20710,15
06/09/2010,11:16:00,20715,20715,20710,20715,8
06/09/2010,11:17:00,20720,20720,20715,20720,14
06/09/2010,11:18:00,20720,20725,20720,20725,7
06/09/2010,11:19:00,20725,20730,20725,20730,20
06/09/2010,11:20:00,20730,20730,20725,20725,9
06/09/2010,11:21:00,20725,20725,20720,20720,20
06/09/2010,11:22:00,20720,20730,20720,20730,8
06/09/2010,11:23:00,20725,20725,20725,20725,3
06/09/2010,11:25:00,20720,20720,20720,20720,1
06/09/2010,11:26:00,20725,20725,20715,20715,13
06/09/2010,11:27:00,20720,20720,20720,20720,6
06/09/2010,11:28:00,20715,20715,20715,20715,6
06/09/2010,11:29:00,20710,20710,20700,20700,24
06/09/2010,11:30:00,20705,20705,20705,20705,1
06/09/2010,11:31:00,20705,20705,20700,20700,7
06/09/2010,11:32:00,20710,20710,20705,20705,6
06/09/2010,11:33:00,20705,20705,20705,20705,2
06/09/2010,11:34:00,20705,20710,20705,20705,8
06/09/2010,11:35:00,20715,20720,20715,20715,16
06/09/2010,11:36:00,20710,20715,20710,20715,7
06/09/2010,11:37:00,20710,20710,20710,20710,4
06/09/2010,11:38:00,20715,20715,20710,20715,11
06/09/2010,11:39:00,20720,20720,20715,20720,7
06/09/2010,11:40:00,20725,20730,20720,20725,18
06/09/2010,11:41:00,20730,20735,20725,20730,26
06/09/2010,11:42:00,20730,20735,20725,20735,12
06/09/2010,11:43:00,20730,20730,20725,20725,2
06/09/2010,11:44:00,20730,20730,20730,20730,3
06/09/2010,11:45:00,20725,20740,20725,20740,37
06/09/2010,11:46:00,20735,20750,20735,20735,44
06/09/2010,11:47:00,20740,20745,20735,20740,14
06/09/2010,11:48:00,20735,20740,20730,20740,6
06/09/2010,11:49:00,20735,20735,20735,20735,4
06/09/2010,11:50:00,20735,20740,20735,20735,8
06/09/2010,11:51:00,20735,20735,20730,20735,12
06/09/2010,11:52:00,20735,20735,20735,20735,6
06/09/2010,11:53:00,20740,20740,20740,20740,1
06/09/2010,11:54:00,20735,20735,20735,20735,2
06/09/2010,11:55:00,20730,20735,20730,20735,10
06/09/2010,11:56:00,20735,20735,20735,20735,3
06/09/2010,11:57:00,20735,20735,20725,20730,24
06/09/2010,11:58:00,20725,20730,20725,20730,5
06/09/2010,11:59:00,20725,20725,20725,20725,5
06/09/2010,12:00:00,20725,20725,20725,20725,1
06/09/2010,12:01:00,20725,20730,20725,20730,10
06/09/2010,12:02:00,20725,20725,20715,20725,14
06/09/2010,12:03:00,20720,20720,20720,20720,7
06/09/2010,12:04:00,20715,20715,20710,20715,6
06/09/2010,12:05:00,20720,20720,20720,20720,3
06/09/2010,12:06:00,20720,20720,20720,20720,6
06/09/2010,12:07:00,20720,20720,20715,20720,4
06/09/2010,12:08:00,20720,20730,20720,20730,6
06/09/2010,12:09:00,20725,20725,20720,20720,2
06/09/2010,12:11:00,20720,20725,20715,20725,14
06/09/2010,12:12:00,20720,20720,20715,20715,7
06/09/2010,12:13:00,20715,20715,20710,20715,87
06/09/2010,12:14:00,20710,20715,20710,20710,11
06/09/2010,12:15:00,20715,20715,20710,20710,2
06/09/2010,12:16:00,20715,20715,20715,20715,2
06/09/2010,12:18:00,20710,20710,20710,20710,7
06/09/2010,12:19:00,20710,20710,20705,20705,6
06/09/2010,12:20:00,20705,20705,20705,20705,4
06/09/2010,12:22:00,20700,20700,20690,20690,16
06/09/2010,12:23:00,20695,20700,20690,20700,8
06/09/2010,12:24:00,20695,20695,20695,20695,1
06/09/2010,12:25:00,20700,20700,20700,20700,1
06/09/2010,12:26:00,20705,20705,20700,20700,5
06/09/2010,12:27:00,20705,20705,20700,20705,8
06/09/2010,12:28:00,20700,20705,20700,20705,4
06/09/2010,12:30:00,20700,20700,20700,20700,1
06/09/2010,12:31:00,20705,20705,20705,20705,113
06/09/2010,12:32:00,20700,20700,20700,20700,7
06/09/2010,12:33:00,20700,20700,20700,20700,3
06/09/2010,12:34:00,20695,20700,20695,20695,8
06/09/2010,12:36:00,20695,20705,20695,20700,22
06/09/2010,12:37:00,20705,20705,20700,20700,11
06/09/2010,12:40:00,20700,20705,20700,20700,10
06/09/2010,12:41:00,20700,20705,20700,20700,10
06/09/2010,12:42:00,20700,20705,20700,20705,9
06/09/2010,12:44:00,20705,20710,20705,20705,13
06/09/2010,12:45:00,20705,20705,20705,20705,1
06/09/2010,12:46:00,20700,20700,20700,20700,3
06/09/2010,12:47:00,20700,20700,20700,20700,1
06/09/2010,12:48:00,20705,20705,20700,20705,15
06/09/2010,12:50:00,20700,20710,20700,20710,5
06/09/2010,12:51:00,20705,20710,20705,20710,4
06/09/2010,12:53:00,20710,20715,20710,20715,5
06/09/2010,12:54:00,20710,20715,20705,20710,24
06/09/2010,12:55:00,20705,20705,20700,20705,29
06/09/2010,12:56:00,20705,20705,20705,20705,6
06/09/2010,12:57:00,20710,20710,20705,20705,3
06/09/2010,12:58:00,20705,20705,20700,20705,3
06/09/2010,12:59:00,20700,20700,20700,20700,1
06/09/2010,13:00:00,20705,20705,20705,20705,4
06/09/2010,13:01:00,20700,20700,20690,20690,15
06/09/2010,13:02:00,20695,20695,20695,20695,2
06/09/2010,13:05:00,20695,20695,20695,20695,1
06/09/2010,13:06:00,20695,20705,20695,20700,5
06/09/2010,13:07:00,20700,20705,20700,20700,16
06/09/2010,13:08:00,20700,20700,20700,20700,1
06/09/2010,13:09:00,20700,20700,20690,20695,5
06/09/2010,13:10:00,20695,20695,20695,20695,1
06/09/2010,13:11:00,20690,20690,20690,20690,2
06/09/2010,13:13:00,20700,20700,20700,20700,2
06/09/2010,13:14:00,20705,20705,20700,20700,3
06/09/2010,13:15:00,20695,20695,20695,20695,1
06/09/2010,13:17:00,20700,20700,20700,20700,2
06/09/2010,13:18:00,20700,20700,20695,20695,2
06/09/2010,13:19:00,20700,20700,20700,20700,1
06/09/2010,13:20:00,20700,20700,20700,20700,1
06/09/2010,13:21:00,20700,20700,20700,20700,1
06/09/2010,13:22:00,20695,20695,20690,20695,6
06/09/2010,13:23:00,20690,20695,20690,20695,4
06/09/2010,13:24:00,20695,20695,20695,20695,1
06/09/2010,13:26:00,20695,20695,20680,20680,29
06/09/2010,13:27:00,20685,20690,20685,20690,4
06/09/2010,13:28:00,20690,20690,20690,20690,2
06/09/2010,13:29:00,20690,20690,20690,20690,6
06/09/2010,13:30:00,20690,20690,20690,20690,3
06/09/2010,13:31:00,20690,20695,20690,20695,5
06/09/2010,13:32:00,20690,20700,20690,20700,18
06/09/2010,13:33:00,20695,20695,20695,20695,4
06/09/2010,13:35:00,20695,20695,20695,20695,1
06/09/2010,13:36:00,20695,20695,20695,20695,1
06/09/2010,13:37:00,20695,20695,20695,20695,3
06/09/2010,13:38:00,20690,20690,20690,20690,1
06/09/2010,13:39:00,20690,20690,20690,20690,1
06/09/2010,13:41:00,20700,20700,20700,20700,2
06/09/2010,13:43:00,20695,20695,20695,20695,4
06/09/2010,13:44:00,20695,20695,20695,20695,3
06/09/2010,13:45:00,20700,20705,20700,20705,2
06/09/2010,13:47:00,20695,20695,20695,20695,1
06/09/2010,13:48:00,20695,20695,20695,20695,2
06/09/2010,13:50:00,20695,20695,20690,20690,15
06/09/2010,13:51:00,20690,20690,20690,20690,1
06/09/2010,13:54:00,20685,20690,20685,20690,3
06/09/2010,13:56:00,20685,20690,20685,20690,4
06/09/2010,13:57:00,20690,20690,20690,20690,2
06/09/2010,13:58:00,20685,20685,20680,20680,11
06/09/2010,13:59:00,20685,20685,20685,20685,1
06/09/2010,14:00:00,20685,20690,20685,20685,8
06/09/2010,14:01:00,20685,20685,20685,20685,3
06/09/2010,14:02:00,20690,20695,20690,20695,7
06/09/2010,14:03:00,20695,20695,20695,20695,3
06/09/2010,14:04:00,20695,20700,20695,20700,5
06/09/2010,14:05:00,20700,20700,20695,20695,2
06/09/2010,14:07:00,20700,20700,20700,20700,2
06/09/2010,14:08:00,20695,20695,20695,20695,1
06/09/2010,14:09:00,20695,20700,20695,20700,3
06/09/2010,14:11:00,20695,20700,20695,20695,4
06/09/2010,14:12:00,20695,20695,20695,20695,3
06/09/2010,14:13:00,20695,20695,20690,20695,3
06/09/2010,14:16:00,20690,20695,20690,20695,6
06/09/2010,14:18:00,20700,20700,20700,20700,1
06/09/2010,14:22:00,20700,20700,20700,20700,4
06/09/2010,14:23:00,20695,20695,20695,20695,3
06/09/2010,14:24:00,20695,20695,20695,20695,6
06/09/2010,14:26:00,20695,20700,20690,20695,19
06/09/2010,14:28:00,20695,20695,20695,20695,6
06/09/2010,14:29:00,20695,20695,20695,20695,5
06/09/2010,14:30:00,20695,20695,20690,20690,2
06/09/2010,14:32:00,20690,20690,20685,20685,10
06/09/2010,14:33:00,20685,20685,20685,20685,3
06/09/2010,14:34:00,20680,20685,20680,20685,6
06/09/2010,14:35:00,20680,20685,20680,20685,6
06/09/2010,14:36:00,20680,20680,20680,20680,4
06/09/2010,14:37:00,20680,20685,20680,20685,17
06/09/2010,14:38:00,20685,20685,20680,20680,6
06/09/2010,14:39:00,20685,20685,20680,20680,9
06/09/2010,14:40:00,20680,20685,20680,20685,6
06/09/2010,14:42:00,20685,20685,20685,20685,7
06/09/2010,14:43:00,20690,20690,20690,20690,1
06/09/2010,14:44:00,20690,20690,20690,20690,5
06/09/2010,14:45:00,20685,20685,20680,20685,5
06/09/2010,14:46:00,20690,20690,20690,20690,5
06/09/2010,14:48:00,20690,20690,20690,20690,3
06/09/2010,14:49:00,20690,20695,20690,20695,5
06/09/2010,14:50:00,20690,20695,20690,20695,3
06/09/2010,14:52:00,20695,20695,20695,20695,5
06/09/2010,14:53:00,20695,20695,20695,20695,1
06/09/2010,14:54:00,20695,20695,20695,20695,3
06/09/2010,14:55:00,20695,20695,20695,20695,4
06/09/2010,14:56:00,20690,20690,20690,20690,1
06/09/2010,14:58:00,20695,20695,20695,20695,13
06/09/2010,14:59:00,20695,20695,20695,20695,1
06/09/2010,15:00:00,20690,20690,20685,20685,7
06/09/2010,15:03:00,20690,20690,20690,20690,2
06/09/2010,15:04:00,20690,20690,20690,20690,3
06/09/2010,15:05:00,20690,20690,20690,20690,1
06/09/2010,15:06:00,20690,20690,20690,20690,1
06/09/2010,15:07:00,20690,20690,20690,20690,2
06/09/2010,15:08:00,20690,20690,20690,20690,8
06/09/2010,15:09:00,20690,20690,20690,20690,2
06/09/2010,15:10:00,20690,20695,20690,20695,6
06/09/2010,15:11:00,20700,20705,20700,20700,26
06/09/2010,15:12:00,20700,20700,20700,20700,9
06/09/2010,15:13:00,20700,20705,20700,20705,3
06/09/2010,15:14:00,20705,20705,20695,20700,10
06/09/2010,15:15:00,20700,20705,20700,20705,3
06/09/2010,15:16:00,20700,20700,20700,20700,4
06/09/2010,15:17:00,20705,20705,20705,20705,7
06/09/2010,15:18:00,20710,20710,20705,20705,9
06/09/2010,15:20:00,20705,20705,20700,20700,5
06/09/2010,15:21:00,20700,20705,20700,20705,5
06/09/2010,15:22:00,20710,20710,20710,20710,1
06/09/2010,15:23:00,20700,20700,20695,20695,6
06/09/2010,15:24:00,20695,20705,20695,20705,8
06/09/2010,15:25:00,20700,20700,20700,20700,2
06/09/2010,15:26:00,20705,20705,20705,20705,3
06/09/2010,15:27:00,20700,20705,20700,20705,6
06/09/2010,15:28:00,20700,20710,20700,20710,11
06/09/2010,15:29:00,20705,20705,20705,20705,4
06/09/2010,15:30:00,20705,20705,20705,20705,1
06/09/2010,15:31:00,20700,20700,20700,20700,2
06/09/2010,15:32:00,20700,20700,20685,20685,35
06/09/2010,15:33:00,20690,20695,20690,20690,46
06/09/2010,15:34:00,20690,20690,20690,20690,2
06/09/2010,15:35:00,20685,20685,20685,20685,11
06/09/2010,15:36:00,20685,20685,20685,20685,3
06/09/2010,15:37:00,20685,20685,20685,20685,10
06/09/2010,15:38:00,20680,20680,20670,20675,41
06/09/2010,15:39:00,20670,20675,20670,20675,9
06/09/2010,15:40:00,20675,20675,20670,20670,13
06/09/2010,15:41:00,20675,20675,20660,20665,46
06/09/2010,15:42:00,20670,20670,20670,20670,8
06/09/2010,15:43:00,20665,20675,20665,20675,3
06/09/2010,15:44:00,20675,20675,20670,20675,6
06/09/2010,15:45:00,20670,20670,20665,20670,9
06/09/2010,15:46:00,20665,20665,20665,20665,4
06/09/2010,15:47:00,20665,20670,20665,20665,9
06/09/2010,15:48:00,20665,20670,20665,20665,10
06/09/2010,15:49:00,20670,20670,20670,20670,1
06/09/2010,15:50:00,20665,20675,20665,20675,4
06/09/2010,15:51:00,20675,20675,20670,20675,10
06/09/2010,15:52:00,20675,20680,20675,20680,4
06/09/2010,15:53:00,20680,20685,20680,20685,9
06/09/2010,15:54:00,20680,20680,20680,20680,8
06/09/2010,15:55:00,20685,20685,20685,20685,1
06/09/2010,15:56:00,20685,20685,20685,20685,13
06/09/2010,15:58:00,20685,20685,20685,20685,2
06/09/2010,15:59:00,20685,20685,20680,20680,6
06/09/2010,16:01:00,20680,20680,20675,20675,8
06/09/2010,16:02:00,20680,20680,20680,20680,7
06/09/2010,16:03:00,20685,20685,20685,20685,1
06/09/2010,16:04:00,20680,20680,20680,20680,1
06/09/2010,16:06:00,20680,20685,20680,20685,2
06/09/2010,16:07:00,20685,20685,20680,20685,15
06/09/2010,16:08:00,20680,20680,20680,20680,14
06/09/2010,16:09:00,20680,20685,20680,20685,7
06/09/2010,16:10:00,20685,20685,20685,20685,9
06/09/2010,16:11:00,20685,20685,20685,20685,7
06/09/2010,16:12:00,20690,20690,20685,20685,12
06/09/2010,16:14:00,20690,20695,20690,20690,12
06/09/2010,16:15:00,20690,20695,20690,20695,4
06/09/2010,16:16:00,20690,20690,20690,20690,5
06/09/2010,16:17:00,20690,20690,20685,20690,6
06/09/2010,16:18:00,20685,20685,20685,20685,7
06/09/2010,16:19:00,20685,20690,20685,20690,197
06/09/2010,16:20:00,20685,20685,20680,20680,8
06/09/2010,16:23:00,20685,20685,20685,20685,12
06/09/2010,16:24:00,20685,20685,20685,20685,7
06/09/2010,16:25:00,20685,20685,20685,20685,4
06/09/2010,16:26:00,20685,20685,20685,20685,2
06/09/2010,16:27:00,20685,20685,20685,20685,4
06/09/2010,16:28:00,20685,20685,20685,20685,2
06/09/2010,16:29:00,20680,20685,20680,20685,6
06/09/2010,16:30:00,20685,20685,20685,20685,1
06/09/2010,16:31:00,20685,20685,20685,20685,4
06/09/2010,16:32:00,20680,20690,20680,20690,20
06/09/2010,16:33:00,20690,20690,20685,20685,4
06/09/2010,16:34:00,20685,20685,20680,20680,121
06/09/2010,16:35:00,20680,20685,20680,20685,39
06/09/2010,16:36:00,20690,20690,20690,20690,1
06/09/2010,16:37:00,20680,20685,20680,20680,6
06/09/2010,16:38:00,20680,20680,20680,20680,1
06/09/2010,16:39:00,20680,20685,20675,20685,15
06/09/2010,16:40:00,20680,20680,20680,20680,5
06/09/2010,16:41:00,20685,20685,20680,20680,22
06/09/2010,16:42:00,20685,20685,20685,20685,5
06/09/2010,16:43:00,20685,20690,20685,20690,11
06/09/2010,16:44:00,20685,20685,20685,20685,3
06/09/2010,16:45:00,20685,20690,20680,20680,4
06/09/2010,16:46:00,20680,20680,20680,20680,1
06/09/2010,16:47:00,20685,20685,20685,20685,6
06/09/2010,16:48:00,20685,20685,20685,20685,2
06/09/2010,16:49:00,20685,20685,20685,20685,8
06/09/2010,16:50:00,20685,20685,20685,20685,9
06/09/2010,16:51:00,20685,20690,20680,20690,11
06/09/2010,16:52:00,20690,20690,20690,20690,20
06/09/2010,16:53:00,20690,20695,20690,20690,43
06/09/2010,16:54:00,20690,20690,20690,20690,1
06/09/2010,16:55:00,20685,20690,20685,20690,3
06/09/2010,16:56:00,20690,20690,20690,20690,7
06/09/2010,16:57:00,20685,20690,20680,20690,22
06/09/2010,16:58:00,20690,20690,20685,20685,3
06/09/2010,16:59:00,20685,20685,20685,20685,8
06/09/2010,17:00:00,20685,20685,20685,20685,1
06/09/2010,17:01:00,20685,20685,20685,20685,3
06/09/2010,17:02:00,20690,20690,20690,20690,2
06/09/2010,17:03:00,20685,20685,20680,20680,6
06/09/2010,17:04:00,20690,20690,20685,20685,4
06/09/2010,17:05:00,20690,20690,20690,20690,14
06/09/2010,17:06:00,20690,20690,20690,20690,2
06/09/2010,17:07:00,20690,20700,20690,20700,28
06/09/2010,17:08:00,20695,20700,20695,20700,14
06/09/2010,17:09:00,20700,20700,20695,20700,170
06/09/2010,17:10:00,20700,20700,20700,20700,119
06/09/2010,17:11:00,20695,20695,20695,20695,6
06/09/2010,17:12:00,20695,20695,20695,20695,1
06/09/2010,17:13:00,20695,20695,20690,20690,6
06/09/2010,17:14:00,20690,20700,20690,20700,8
06/09/2010,17:15:00,20700,20700,20690,20690,9
06/09/2010,17:16:00,20690,20690,20690,20690,5
06/09/2010,17:17:00,20695,20700,20695,20695,21
06/09/2010,17:18:00,20690,20690,20690,20690,5
06/09/2010,17:20:00,20690,20690,20680,20680,18
06/09/2010,17:21:00,20690,20695,20685,20690,22
06/09/2010,17:22:00,20685,20690,20685,20690,6
06/09/2010,17:23:00,20690,20695,20685,20695,7
06/09/2010,17:24:00,20685,20690,20685,20685,8
06/09/2010,17:25:00,20690,20710,20685,20695,59
06/09/2010,17:26:00,20700,20710,20685,20685,77
06/09/2010,17:27:00,20685,20695,20670,20670,108
06/09/2010,17:28:00,20670,20670,20665,20670,54
06/09/2010,17:29:00,20670,20675,20660,20670,82
06/09/2010,17:30:00,20670,20695,20665,20690,73
06/09/2010,17:31:00,20690,20700,20690,20690,18
06/09/2010,17:32:00,20700,20705,20700,20705,16
06/09/2010,17:33:00,20705,20710,20700,20705,33
06/09/2010,17:34:00,20710,20715,20705,20710,22
06/09/2010,17:35:00,20705,20710,20695,20695,43
06/09/2010,17:36:00,20695,20705,20695,20705,7
06/09/2010,17:37:00,20695,20695,20690,20690,8
06/09/2010,17:38:00,20700,20700,20690,20690,11
06/09/2010,17:39:00,20695,20700,20685,20685,16