DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/09/2010,17:38:00,20700,20700,20690,20690,11
06/09/2010,17:39:00,20695,20700,20685,20685,16
07/09/2010,09:00:00,20665,20665,20595,20610,132
07/09/2010,09:01:00,20600,20615,20590,20600,82
07/09/2010,09:02:00,20605,20610,20590,20605,74
07/09/2010,09:03:00,20605,20610,20580,20585,107
07/09/2010,09:04:00,20585,20585,20545,20560,98
07/09/2010,09:05:00,20560,20570,20545,20545,119
07/09/2010,09:06:00,20545,20550,20535,20540,69
07/09/2010,09:07:00,20545,20545,20535,20545,24
07/09/2010,09:08:00,20545,20565,20545,20555,43
07/09/2010,09:09:00,20555,20565,20545,20555,50
07/09/2010,09:10:00,20555,20555,20535,20535,33
07/09/2010,09:11:00,20535,20535,20520,20530,49
07/09/2010,09:12:00,20530,20540,20525,20535,73
07/09/2010,09:13:00,20535,20560,20535,20555,81
07/09/2010,09:14:00,20550,20560,20550,20560,48
07/09/2010,09:15:00,20560,20560,20540,20545,70
07/09/2010,09:16:00,20545,20545,20535,20540,43
07/09/2010,09:17:00,20545,20550,20545,20545,19
07/09/2010,09:18:00,20545,20545,20540,20540,21
07/09/2010,09:19:00,20540,20540,20515,20515,85
07/09/2010,09:20:00,20520,20530,20515,20520,28
07/09/2010,09:21:00,20525,20530,20520,20530,20
07/09/2010,09:22:00,20525,20535,20520,20530,32
07/09/2010,09:23:00,20530,20530,20525,20530,41
07/09/2010,09:24:00,20525,20525,20480,20480,242
07/09/2010,09:25:00,20490,20505,20480,20505,134
07/09/2010,09:26:00,20495,20535,20495,20535,125
07/09/2010,09:27:00,20535,20540,20515,20525,122
07/09/2010,09:28:00,20525,20540,20525,20530,93
07/09/2010,09:29:00,20530,20550,20520,20540,107
07/09/2010,09:30:00,20540,20540,20500,20510,145
07/09/2010,09:31:00,20510,20515,20500,20515,63
07/09/2010,09:32:00,20510,20510,20500,20500,55
07/09/2010,09:33:00,20505,20510,20500,20505,32
07/09/2010,09:34:00,20505,20505,20495,20495,34
07/09/2010,09:35:00,20495,20495,20485,20490,40
07/09/2010,09:36:00,20490,20495,20490,20490,15
07/09/2010,09:37:00,20490,20505,20490,20500,23
07/09/2010,09:38:00,20505,20520,20505,20520,19
07/09/2010,09:39:00,20520,20525,20500,20510,31
07/09/2010,09:40:00,20505,20505,20490,20490,72
07/09/2010,09:41:00,20490,20490,20485,20490,41
07/09/2010,09:42:00,20480,20485,20455,20460,168
07/09/2010,09:43:00,20460,20475,20460,20465,76
07/09/2010,09:44:00,20470,20480,20465,20470,52
07/09/2010,09:45:00,20470,20475,20455,20460,65
07/09/2010,09:46:00,20455,20455,20435,20450,108
07/09/2010,09:47:00,20450,20460,20445,20455,45
07/09/2010,09:48:00,20455,20460,20450,20460,15
07/09/2010,09:49:00,20450,20455,20450,20455,10
07/09/2010,09:50:00,20465,20475,20465,20470,49
07/09/2010,09:51:00,20470,20485,20455,20465,84
07/09/2010,09:52:00,20470,20485,20470,20485,36
07/09/2010,09:53:00,20490,20490,20480,20480,46
07/09/2010,09:54:00,20485,20490,20485,20490,13
07/09/2010,09:55:00,20480,20480,20465,20470,28
07/09/2010,09:56:00,20470,20470,20465,20470,20
07/09/2010,09:57:00,20470,20470,20460,20470,34
07/09/2010,09:58:00,20475,20475,20465,20465,12
07/09/2010,09:59:00,20465,20465,20455,20460,23
07/09/2010,10:00:00,20465,20465,20445,20445,93
07/09/2010,10:01:00,20445,20455,20445,20455,55
07/09/2010,10:02:00,20455,20460,20450,20460,36
07/09/2010,10:03:00,20460,20465,20455,20460,25
07/09/2010,10:04:00,20460,20485,20460,20480,60
07/09/2010,10:05:00,20485,20490,20475,20475,18
07/09/2010,10:06:00,20475,20475,20455,20460,39
07/09/2010,10:07:00,20460,20465,20455,20465,29
07/09/2010,10:08:00,20460,20465,20445,20445,36
07/09/2010,10:09:00,20445,20445,20425,20430,109
07/09/2010,10:10:00,20430,20435,20405,20405,55
07/09/2010,10:11:00,20405,20415,20405,20415,79
07/09/2010,10:12:00,20410,20415,20400,20405,70
07/09/2010,10:13:00,20405,20410,20405,20410,23
07/09/2010,10:14:00,20410,20425,20410,20420,37
07/09/2010,10:15:00,20425,20425,20420,20420,21
07/09/2010,10:16:00,20425,20430,20420,20420,16
07/09/2010,10:17:00,20425,20425,20410,20420,20
07/09/2010,10:18:00,20420,20425,20420,20425,12
07/09/2010,10:19:00,20420,20425,20385,20385,76
07/09/2010,10:20:00,20385,20405,20380,20380,108
07/09/2010,10:21:00,20380,20405,20380,20395,46
07/09/2010,10:22:00,20395,20395,20390,20395,49
07/09/2010,10:23:00,20390,20400,20390,20400,29
07/09/2010,10:24:00,20395,20400,20390,20395,21
07/09/2010,10:25:00,20400,20405,20400,20405,20
07/09/2010,10:26:00,20405,20405,20395,20400,21
07/09/2010,10:27:00,20400,20415,20400,20415,41
07/09/2010,10:28:00,20415,20445,20415,20445,76
07/09/2010,10:29:00,20440,20445,20440,20445,19
07/09/2010,10:30:00,20450,20455,20445,20455,32
07/09/2010,10:31:00,20455,20465,20455,20465,21
07/09/2010,10:32:00,20460,20465,20460,20460,8
07/09/2010,10:33:00,20465,20470,20460,20460,39
07/09/2010,10:34:00,20455,20460,20450,20460,13
07/09/2010,10:35:00,20460,20465,20455,20455,12
07/09/2010,10:36:00,20455,20455,20450,20450,24
07/09/2010,10:37:00,20445,20450,20445,20450,11
07/09/2010,10:38:00,20450,20460,20450,20460,11
07/09/2010,10:39:00,20455,20455,20450,20450,13
07/09/2010,10:40:00,20455,20455,20450,20450,15
07/09/2010,10:41:00,20455,20460,20455,20460,13
07/09/2010,10:42:00,20460,20470,20460,20465,31
07/09/2010,10:43:00,20470,20475,20460,20470,27
07/09/2010,10:44:00,20470,20475,20470,20470,10
07/09/2010,10:45:00,20470,20470,20460,20470,36
07/09/2010,10:46:00,20465,20470,20460,20465,23
07/09/2010,10:47:00,20460,20465,20460,20465,3
07/09/2010,10:48:00,20465,20480,20465,20475,33
07/09/2010,10:49:00,20475,20495,20475,20495,96
07/09/2010,10:50:00,20495,20520,20495,20505,130
07/09/2010,10:51:00,20505,20510,20505,20510,12
07/09/2010,10:52:00,20505,20510,20495,20500,31
07/09/2010,10:53:00,20500,20500,20495,20495,9
07/09/2010,10:54:00,20495,20495,20485,20490,36
07/09/2010,10:55:00,20490,20490,20485,20490,23
07/09/2010,10:56:00,20490,20505,20490,20500,56
07/09/2010,10:57:00,20500,20500,20490,20495,42
07/09/2010,10:58:00,20495,20510,20490,20510,54
07/09/2010,10:59:00,20505,20510,20500,20500,28
07/09/2010,11:00:00,20500,20505,20495,20495,20
07/09/2010,11:01:00,20495,20495,20480,20485,21
07/09/2010,11:02:00,20485,20485,20465,20465,17
07/09/2010,11:03:00,20460,20465,20455,20460,40
07/09/2010,11:04:00,20460,20485,20455,20475,45
07/09/2010,11:05:00,20475,20475,20470,20470,17
07/09/2010,11:06:00,20465,20465,20460,20460,7
07/09/2010,11:07:00,20465,20470,20460,20465,10
07/09/2010,11:08:00,20465,20465,20465,20465,10
07/09/2010,11:09:00,20465,20465,20465,20465,1
07/09/2010,11:10:00,20465,20465,20455,20455,30
07/09/2010,11:11:00,20455,20465,20455,20460,17
07/09/2010,11:12:00,20460,20460,20455,20460,33
07/09/2010,11:13:00,20455,20455,20445,20450,40
07/09/2010,11:14:00,20445,20450,20445,20450,17
07/09/2010,11:15:00,20445,20450,20440,20445,8
07/09/2010,11:16:00,20440,20440,20435,20435,30
07/09/2010,11:17:00,20435,20450,20435,20435,41
07/09/2010,11:18:00,20435,20445,20435,20435,9
07/09/2010,11:19:00,20435,20445,20435,20440,24
07/09/2010,11:20:00,20440,20440,20440,20440,2
07/09/2010,11:21:00,20445,20445,20445,20445,9
07/09/2010,11:22:00,20445,20450,20440,20445,40
07/09/2010,11:23:00,20450,20450,20445,20445,2
07/09/2010,11:24:00,20440,20440,20435,20440,12
07/09/2010,11:25:00,20440,20440,20430,20430,14
07/09/2010,11:26:00,20430,20435,20415,20425,50
07/09/2010,11:27:00,20425,20430,20420,20420,13
07/09/2010,11:28:00,20420,20420,20420,20420,10
07/09/2010,11:29:00,20420,20420,20415,20420,16
07/09/2010,11:30:00,20415,20425,20415,20420,21
07/09/2010,11:31:00,20420,20420,20415,20420,11
07/09/2010,11:32:00,20420,20440,20420,20440,40
07/09/2010,11:33:00,20440,20450,20430,20430,39
07/09/2010,11:34:00,20430,20435,20430,20435,18
07/09/2010,11:36:00,20435,20450,20435,20445,17
07/09/2010,11:37:00,20445,20450,20445,20445,4
07/09/2010,11:38:00,20445,20445,20440,20440,8
07/09/2010,11:39:00,20440,20440,20440,20440,5
07/09/2010,11:40:00,20440,20440,20435,20440,11
07/09/2010,11:41:00,20435,20435,20425,20425,16
07/09/2010,11:42:00,20425,20425,20425,20425,5
07/09/2010,11:43:00,20425,20425,20425,20425,15
07/09/2010,11:44:00,20420,20425,20420,20420,6
07/09/2010,11:45:00,20425,20430,20425,20425,30
07/09/2010,11:46:00,20425,20430,20425,20430,3
07/09/2010,11:47:00,20430,20445,20425,20440,76
07/09/2010,11:48:00,20440,20440,20440,20440,3
07/09/2010,11:49:00,20440,20445,20440,20445,13
07/09/2010,11:50:00,20450,20450,20440,20440,12
07/09/2010,11:51:00,20445,20445,20430,20435,20
07/09/2010,11:52:00,20435,20435,20435,20435,2
07/09/2010,11:53:00,20435,20440,20435,20440,15
07/09/2010,11:54:00,20440,20440,20440,20440,8
07/09/2010,11:55:00,20435,20435,20430,20430,6
07/09/2010,11:56:00,20425,20425,20415,20420,12
07/09/2010,11:57:00,20425,20430,20425,20425,15
07/09/2010,11:58:00,20425,20425,20420,20420,5
07/09/2010,11:59:00,20415,20420,20410,20410,29
07/09/2010,12:00:00,20405,20405,20385,20400,111
07/09/2010,12:01:00,20400,20405,20395,20400,14
07/09/2010,12:02:00,20400,20400,20395,20395,5
07/09/2010,12:03:00,20395,20400,20395,20400,10
07/09/2010,12:04:00,20395,20395,20390,20390,7
07/09/2010,12:05:00,20390,20390,20360,20365,111
07/09/2010,12:06:00,20365,20375,20360,20365,51
07/09/2010,12:07:00,20370,20370,20370,20370,8
07/09/2010,12:08:00,20365,20370,20355,20365,46
07/09/2010,12:09:00,20360,20365,20355,20365,20
07/09/2010,12:10:00,20355,20365,20355,20365,28
07/09/2010,12:11:00,20360,20365,20355,20365,21
07/09/2010,12:12:00,20360,20370,20360,20370,14
07/09/2010,12:13:00,20370,20375,20365,20370,27
07/09/2010,12:14:00,20370,20380,20365,20375,47
07/09/2010,12:15:00,20375,20380,20370,20370,28
07/09/2010,12:16:00,20375,20380,20375,20380,26
07/09/2010,12:17:00,20385,20385,20385,20385,4
07/09/2010,12:18:00,20385,20385,20365,20365,12
07/09/2010,12:19:00,20375,20380,20370,20370,7
07/09/2010,12:20:00,20370,20370,20365,20365,7
07/09/2010,12:21:00,20365,20365,20360,20360,11
07/09/2010,12:22:00,20360,20365,20360,20365,15
07/09/2010,12:23:00,20360,20365,20350,20355,48
07/09/2010,12:24:00,20350,20360,20350,20355,16
07/09/2010,12:25:00,20350,20350,20350,20350,6
07/09/2010,12:26:00,20360,20360,20355,20355,4
07/09/2010,12:27:00,20355,20365,20355,20365,19
07/09/2010,12:28:00,20370,20375,20370,20370,6
07/09/2010,12:29:00,20370,20375,20370,20375,15
07/09/2010,12:30:00,20370,20375,20365,20370,56
07/09/2010,12:31:00,20375,20380,20375,20375,16
07/09/2010,12:32:00,20380,20395,20375,20390,37
07/09/2010,12:33:00,20390,20390,20380,20380,13
07/09/2010,12:34:00,20385,20385,20380,20385,27
07/09/2010,12:35:00,20385,20385,20385,20385,5
07/09/2010,12:36:00,20380,20390,20380,20390,7
07/09/2010,12:37:00,20385,20385,20375,20375,13
07/09/2010,12:38:00,20380,20385,20380,20385,3
07/09/2010,12:39:00,20380,20380,20380,20380,1
07/09/2010,12:40:00,20385,20385,20375,20375,7
07/09/2010,12:41:00,20370,20370,20370,20370,12
07/09/2010,12:42:00,20370,20375,20370,20375,2
07/09/2010,12:43:00,20370,20375,20370,20375,2
07/09/2010,12:44:00,20375,20375,20375,20375,2
07/09/2010,12:45:00,20380,20380,20380,20380,6
07/09/2010,12:46:00,20385,20390,20385,20390,12
07/09/2010,12:47:00,20390,20390,20385,20385,4
07/09/2010,12:48:00,20380,20390,20380,20385,18
07/09/2010,12:49:00,20385,20395,20385,20395,23
07/09/2010,12:50:00,20395,20410,20395,20405,34
07/09/2010,12:51:00,20410,20415,20405,20410,16
07/09/2010,12:52:00,20410,20410,20405,20410,12
07/09/2010,12:53:00,20410,20410,20410,20410,7
07/09/2010,12:54:00,20410,20420,20410,20415,28
07/09/2010,12:55:00,20415,20425,20415,20420,39
07/09/2010,12:56:00,20420,20420,20420,20420,4
07/09/2010,12:57:00,20420,20425,20415,20425,8
07/09/2010,12:58:00,20420,20420,20415,20415,2
07/09/2010,12:59:00,20420,20420,20415,20415,6
07/09/2010,13:00:00,20410,20410,20395,20395,35
07/09/2010,13:01:00,20405,20405,20400,20400,12
07/09/2010,13:02:00,20400,20400,20395,20395,19
07/09/2010,13:03:00,20400,20400,20390,20390,10
07/09/2010,13:04:00,20385,20385,20380,20380,13
07/09/2010,13:05:00,20375,20375,20370,20375,15
07/09/2010,13:06:00,20375,20385,20375,20385,20
07/09/2010,13:07:00,20380,20390,20380,20390,13
07/09/2010,13:08:00,20390,20390,20380,20380,6
07/09/2010,13:09:00,20380,20385,20380,20385,11
07/09/2010,13:10:00,20380,20385,20370,20375,48
07/09/2010,13:11:00,20380,20380,20380,20380,20
07/09/2010,13:12:00,20380,20380,20380,20380,4
07/09/2010,13:13:00,20385,20385,20385,20385,4
07/09/2010,13:14:00,20380,20380,20375,20375,11
07/09/2010,13:15:00,20375,20380,20375,20380,6
07/09/2010,13:16:00,20375,20375,20375,20375,6
07/09/2010,13:17:00,20375,20375,20375,20375,1
07/09/2010,13:18:00,20380,20380,20380,20380,3
07/09/2010,13:19:00,20385,20385,20385,20385,25
07/09/2010,13:20:00,20385,20385,20380,20380,7
07/09/2010,13:21:00,20375,20375,20365,20365,34
07/09/2010,13:22:00,20370,20375,20370,20370,8
07/09/2010,13:23:00,20365,20365,20360,20365,10
07/09/2010,13:24:00,20360,20365,20360,20360,14
07/09/2010,13:25:00,20360,20360,20355,20360,22
07/09/2010,13:26:00,20350,20355,20350,20355,10
07/09/2010,13:27:00,20355,20355,20350,20350,15
07/09/2010,13:28:00,20355,20355,20355,20355,13
07/09/2010,13:29:00,20360,20370,20360,20370,17
07/09/2010,13:30:00,20370,20370,20360,20360,21
07/09/2010,13:31:00,20360,20360,20350,20355,57
07/09/2010,13:32:00,20355,20355,20330,20335,152
07/09/2010,13:33:00,20335,20340,20330,20340,44
07/09/2010,13:34:00,20340,20345,20335,20335,10
07/09/2010,13:35:00,20335,20340,20335,20335,19
07/09/2010,13:36:00,20340,20340,20335,20340,30
07/09/2010,13:37:00,20340,20340,20335,20340,17
07/09/2010,13:38:00,20340,20345,20340,20345,8
07/09/2010,13:39:00,20340,20345,20335,20340,13
07/09/2010,13:40:00,20345,20345,20345,20345,4
07/09/2010,13:41:00,20345,20350,20345,20350,6
07/09/2010,13:42:00,20345,20355,20345,20355,8
07/09/2010,13:43:00,20355,20365,20355,20360,44
07/09/2010,13:44:00,20360,20360,20355,20360,18
07/09/2010,13:45:00,20355,20355,20355,20355,11
07/09/2010,13:46:00,20355,20365,20355,20365,13
07/09/2010,13:47:00,20365,20365,20365,20365,7
07/09/2010,13:48:00,20360,20360,20355,20360,27
07/09/2010,13:49:00,20360,20360,20355,20355,3
07/09/2010,13:50:00,20355,20355,20350,20355,3
07/09/2010,13:51:00,20355,20355,20355,20355,3
07/09/2010,13:52:00,20350,20355,20350,20355,4
07/09/2010,13:53:00,20355,20360,20355,20360,4
07/09/2010,13:54:00,20360,20370,20360,20365,17
07/09/2010,13:55:00,20370,20370,20365,20365,24
07/09/2010,13:56:00,20370,20390,20370,20380,34
07/09/2010,13:57:00,20385,20390,20385,20390,8
07/09/2010,13:58:00,20390,20400,20390,20400,30
07/09/2010,13:59:00,20390,20390,20385,20385,5
07/09/2010,14:00:00,20390,20390,20380,20380,7
07/09/2010,14:01:00,20390,20390,20385,20385,5
07/09/2010,14:02:00,20390,20400,20390,20395,21
07/09/2010,14:03:00,20395,20400,20390,20390,9
07/09/2010,14:04:00,20390,20390,20385,20390,22
07/09/2010,14:05:00,20385,20400,20385,20390,26
07/09/2010,14:06:00,20395,20395,20390,20390,4
07/09/2010,14:07:00,20390,20390,20385,20385,13
07/09/2010,14:08:00,20385,20390,20370,20370,31
07/09/2010,14:09:00,20375,20380,20365,20375,27
07/09/2010,14:10:00,20375,20380,20375,20375,3
07/09/2010,14:11:00,20380,20385,20380,20385,10
07/09/2010,14:13:00,20375,20385,20375,20380,9
07/09/2010,14:14:00,20385,20385,20380,20385,9
07/09/2010,14:15:00,20385,20385,20380,20380,5
07/09/2010,14:16:00,20380,20380,20380,20380,2
07/09/2010,14:17:00,20385,20390,20380,20380,9
07/09/2010,14:18:00,20375,20375,20375,20375,3
07/09/2010,14:19:00,20375,20375,20375,20375,3
07/09/2010,14:20:00,20375,20375,20360,20360,15
07/09/2010,14:21:00,20365,20375,20355,20370,37
07/09/2010,14:22:00,20370,20375,20370,20375,8
07/09/2010,14:23:00,20370,20375,20370,20375,3
07/09/2010,14:24:00,20375,20380,20375,20375,6
07/09/2010,14:25:00,20375,20375,20370,20370,7
07/09/2010,14:26:00,20370,20370,20365,20365,8
07/09/2010,14:27:00,20365,20365,20365,20365,5
07/09/2010,14:28:00,20360,20360,20355,20360,8
07/09/2010,14:29:00,20360,20365,20360,20360,8
07/09/2010,14:30:00,20360,20360,20355,20360,8
07/09/2010,14:31:00,20365,20365,20365,20365,1
07/09/2010,14:32:00,20360,20360,20360,20360,15
07/09/2010,14:33:00,20365,20370,20365,20365,6
07/09/2010,14:34:00,20365,20365,20365,20365,3
07/09/2010,14:35:00,20370,20375,20365,20370,13
07/09/2010,14:36:00,20370,20375,20365,20370,8
07/09/2010,14:37:00,20370,20370,20370,20370,2
07/09/2010,14:38:00,20370,20370,20370,20370,8
07/09/2010,14:39:00,20370,20370,20370,20370,1
07/09/2010,14:40:00,20370,20370,20365,20370,8
07/09/2010,14:41:00,20370,20370,20370,20370,9
07/09/2010,14:42:00,20370,20370,20365,20365,17
07/09/2010,14:43:00,20365,20370,20365,20370,10
07/09/2010,14:44:00,20365,20365,20365,20365,1
07/09/2010,14:45:00,20365,20365,20365,20365,1
07/09/2010,14:46:00,20365,20370,20365,20370,7
07/09/2010,14:47:00,20365,20365,20365,20365,11
07/09/2010,14:48:00,20365,20370,20365,20370,5
07/09/2010,14:49:00,20375,20375,20370,20370,5
07/09/2010,14:50:00,20370,20385,20370,20380,6
07/09/2010,14:51:00,20380,20385,20380,20385,3
07/09/2010,14:52:00,20385,20400,20385,20400,9
07/09/2010,14:53:00,20390,20390,20385,20390,5
07/09/2010,14:54:00,20390,20390,20375,20375,19
07/09/2010,14:55:00,20375,20390,20375,20385,11
07/09/2010,14:56:00,20385,20390,20385,20390,7
07/09/2010,14:57:00,20385,20390,20380,20380,13
07/09/2010,14:58:00,20380,20385,20375,20385,16
07/09/2010,14:59:00,20385,20385,20380,20380,5
07/09/2010,15:00:00,20380,20390,20380,20385,5
07/09/2010,15:01:00,20390,20400,20390,20395,19
07/09/2010,15:02:00,20395,20400,20395,20395,29
07/09/2010,15:03:00,20395,20400,20395,20400,5
07/09/2010,15:04:00,20405,20415,20390,20400,49
07/09/2010,15:05:00,20400,20405,20400,20400,9
07/09/2010,15:06:00,20400,20400,20395,20395,7
07/09/2010,15:07:00,20400,20400,20395,20395,7
07/09/2010,15:08:00,20400,20400,20390,20395,18
07/09/2010,15:09:00,20395,20400,20395,20400,8
07/09/2010,15:10:00,20395,20405,20395,20400,17
07/09/2010,15:11:00,20395,20405,20395,20400,7
07/09/2010,15:12:00,20395,20395,20385,20395,37
07/09/2010,15:13:00,20395,20395,20390,20395,18
07/09/2010,15:14:00,20395,20395,20395,20395,6
07/09/2010,15:15:00,20395,20395,20390,20390,7
07/09/2010,15:16:00,20385,20390,20385,20390,3
07/09/2010,15:17:00,20385,20390,20385,20385,10
07/09/2010,15:18:00,20385,20385,20385,20385,4
07/09/2010,15:19:00,20380,20390,20380,20390,22
07/09/2010,15:20:00,20395,20400,20390,20390,15
07/09/2010,15:21:00,20390,20395,20390,20395,3
07/09/2010,15:22:00,20400,20400,20390,20390,11
07/09/2010,15:23:00,20395,20400,20390,20400,12
07/09/2010,15:24:00,20395,20400,20390,20400,9
07/09/2010,15:25:00,20405,20405,20400,20400,5
07/09/2010,15:26:00,20405,20405,20395,20395,5
07/09/2010,15:27:00,20390,20390,20390,20390,1
07/09/2010,15:28:00,20395,20400,20390,20390,9
07/09/2010,15:29:00,20390,20400,20390,20390,32
07/09/2010,15:30:00,20400,20420,20400,20405,52
07/09/2010,15:31:00,20400,20410,20370,20370,75
07/09/2010,15:32:00,20375,20385,20370,20370,51
07/09/2010,15:33:00,20375,20375,20370,20370,19
07/09/2010,15:34:00,20375,20375,20370,20370,19
07/09/2010,15:35:00,20370,20385,20370,20375,42
07/09/2010,15:36:00,20375,20375,20360,20370,64
07/09/2010,15:37:00,20370,20375,20365,20370,16
07/09/2010,15:38:00,20370,20390,20370,20380,32
07/09/2010,15:39:00,20380,20380,20370,20375,16
07/09/2010,15:40:00,20380,20400,20370,20400,50
07/09/2010,15:41:00,20390,20435,20390,20425,153
07/09/2010,15:42:00,20435,20435,20415,20425,82
07/09/2010,15:43:00,20425,20435,20420,20435,37
07/09/2010,15:44:00,20435,20460,20435,20450,138
07/09/2010,15:45:00,20450,20460,20435,20445,55
07/09/2010,15:46:00,20445,20445,20425,20430,36
07/09/2010,15:47:00,20430,20435,20425,20435,33
07/09/2010,15:48:00,20435,20440,20410,20415,78
07/09/2010,15:49:00,20415,20420,20400,20410,27
07/09/2010,15:50:00,20410,20410,20400,20405,77
07/09/2010,15:51:00,20410,20415,20400,20410,15
07/09/2010,15:52:00,20410,20410,20405,20405,14
07/09/2010,15:53:00,20405,20405,20385,20400,55
07/09/2010,15:54:00,20395,20395,20365,20375,56
07/09/2010,15:55:00,20375,20375,20365,20370,42
07/09/2010,15:56:00,20370,20380,20370,20370,17
07/09/2010,15:57:00,20370,20370,20350,20350,56
07/09/2010,15:58:00,20350,20360,20350,20355,55
07/09/2010,15:59:00,20355,20360,20295,20310,295
07/09/2010,16:00:00,20305,20325,20300,20310,278
07/09/2010,16:01:00,20310,20315,20305,20310,41
07/09/2010,16:02:00,20310,20310,20270,20280,180
07/09/2010,16:03:00,20275,20295,20270,20290,87
07/09/2010,16:04:00,20290,20310,20285,20305,30
07/09/2010,16:05:00,20305,20305,20290,20290,55
07/09/2010,16:06:00,20285,20305,20285,20305,27
07/09/2010,16:07:00,20305,20315,20285,20315,48
07/09/2010,16:08:00,20310,20320,20305,20315,32
07/09/2010,16:09:00,20315,20320,20310,20320,48
07/09/2010,16:10:00,20315,20335,20315,20330,67
07/09/2010,16:11:00,20330,20335,20320,20330,38
07/09/2010,16:12:00,20330,20335,20325,20330,27
07/09/2010,16:13:00,20330,20335,20330,20335,18
07/09/2010,16:14:00,20335,20345,20335,20345,12
07/09/2010,16:15:00,20345,20345,20330,20330,29
07/09/2010,16:16:00,20330,20330,20315,20320,54
07/09/2010,16:17:00,20315,20315,20300,20305,94
07/09/2010,16:18:00,20305,20320,20305,20315,38
07/09/2010,16:19:00,20320,20330,20310,20320,43
07/09/2010,16:20:00,20315,20315,20300,20305,25
07/09/2010,16:21:00,20305,20305,20285,20295,55
07/09/2010,16:22:00,20290,20290,20265,20270,132
07/09/2010,16:23:00,20270,20275,20260,20265,85
07/09/2010,16:24:00,20265,20285,20265,20285,42
07/09/2010,16:25:00,20285,20295,20280,20295,50
07/09/2010,16:26:00,20295,20300,20285,20300,34
07/09/2010,16:27:00,20300,20305,20285,20290,67
07/09/2010,16:28:00,20295,20305,20295,20305,28
07/09/2010,16:29:00,20300,20305,20285,20290,56
07/09/2010,16:30:00,20295,20295,20270,20275,70
07/09/2010,16:31:00,20275,20285,20275,20280,43
07/09/2010,16:32:00,20280,20290,20280,20290,32
07/09/2010,16:33:00,20290,20295,20285,20290,31
07/09/2010,16:34:00,20290,20290,20280,20285,64
07/09/2010,16:35:00,20285,20290,20275,20280,38
07/09/2010,16:36:00,20280,20290,20280,20290,24
07/09/2010,16:37:00,20290,20300,20290,20290,18
07/09/2010,16:38:00,20290,20305,20290,20305,19
07/09/2010,16:39:00,20305,20330,20305,20330,45
07/09/2010,16:40:00,20330,20340,20325,20340,45
07/09/2010,16:41:00,20340,20350,20340,20345,67
07/09/2010,16:42:00,20345,20345,20325,20330,32
07/09/2010,16:43:00,20325,20330,20325,20325,57
07/09/2010,16:44:00,20330,20335,20330,20330,21
07/09/2010,16:45:00,20335,20340,20335,20340,21
07/09/2010,16:46:00,20345,20345,20335,20340,14
07/09/2010,16:47:00,20335,20345,20335,20340,17
07/09/2010,16:48:00,20335,20345,20335,20340,38
07/09/2010,16:49:00,20335,20340,20330,20330,22
07/09/2010,16:50:00,20330,20335,20330,20335,30
07/09/2010,16:51:00,20335,20340,20335,20335,13
07/09/2010,16:52:00,20335,20340,20335,20335,16
07/09/2010,16:53:00,20330,20340,20330,20335,12
07/09/2010,16:54:00,20330,20330,20305,20310,19
07/09/2010,16:55:00,20310,20315,20305,20310,38
07/09/2010,16:56:00,20310,20320,20305,20320,31
07/09/2010,16:57:00,20325,20330,20315,20330,24
07/09/2010,16:58:00,20335,20345,20335,20345,50
07/09/2010,16:59:00,20350,20350,20340,20345,34
07/09/2010,17:00:00,20345,20385,20345,20380,182
07/09/2010,17:01:00,20380,20390,20375,20385,42
07/09/2010,17:02:00,20390,20390,20345,20350,53
07/09/2010,17:03:00,20355,20355,20335,20340,46
07/09/2010,17:04:00,20335,20335,20320,20325,40
07/09/2010,17:05:00,20325,20335,20320,20335,40
07/09/2010,17:06:00,20340,20340,20340,20340,19
07/09/2010,17:07:00,20340,20345,20335,20340,27
07/09/2010,17:08:00,20345,20345,20325,20325,22
07/09/2010,17:09:00,20325,20340,20325,20335,66
07/09/2010,17:10:00,20335,20345,20335,20340,22
07/09/2010,17:11:00,20340,20340,20335,20335,20
07/09/2010,17:12:00,20335,20350,20330,20345,21
07/09/2010,17:13:00,20350,20350,20330,20330,44
07/09/2010,17:14:00,20330,20340,20325,20340,35
07/09/2010,17:15:00,20340,20345,20335,20335,54
07/09/2010,17:16:00,20335,20350,20330,20345,47
07/09/2010,17:17:00,20340,20355,20340,20355,34
07/09/2010,17:18:00,20350,20355,20350,20350,17
07/09/2010,17:19:00,20355,20355,20340,20345,31
07/09/2010,17:20:00,20355,20365,20355,20355,24
07/09/2010,17:21:00,20365,20370,20360,20360,28
07/09/2010,17:22:00,20370,20375,20355,20365,25
07/09/2010,17:23:00,20360,20370,20360,20365,20
07/09/2010,17:24:00,20370,20380,20370,20375,43
07/09/2010,17:25:00,20375,20400,20370,20395,123
07/09/2010,17:26:00,20395,20400,20385,20385,76
07/09/2010,17:27:00,20385,20390,20370,20385,97
07/09/2010,17:28:00,20385,20400,20385,20390,52
07/09/2010,17:29:00,20390,20405,20385,20400,128
07/09/2010,17:30:00,20395,20415,20395,20410,134
07/09/2010,17:31:00,20415,20415,20405,20415,48
07/09/2010,17:32:00,20410,20415,20400,20405,59
07/09/2010,17:33:00,20400,20400,20395,20395,26
07/09/2010,17:34:00,20395,20410,20390,20410,61
07/09/2010,17:35:00,20410,20420,20405,20420,111
07/09/2010,17:36:00,20420,20420,20410,20410,23
07/09/2010,17:37:00,20410,20415,20410,20415,16
07/09/2010,17:38:00,20410,20415,20405,20405,24
07/09/2010,17:39:00,20405,20430,20405,20430,46