DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
07/09/2010,17:39:00,20405,20430,20405,20430,46
08/09/2010,09:00:00,20245,20315,20245,20315,214
08/09/2010,09:01:00,20305,20345,20300,20325,204
08/09/2010,09:02:00,20335,20335,20315,20320,73
08/09/2010,09:03:00,20320,20325,20310,20320,52
08/09/2010,09:04:00,20320,20325,20315,20320,60
08/09/2010,09:05:00,20320,20325,20305,20305,105
08/09/2010,09:06:00,20305,20310,20290,20295,102
08/09/2010,09:07:00,20300,20320,20295,20310,83
08/09/2010,09:08:00,20310,20335,20305,20330,92
08/09/2010,09:09:00,20325,20335,20320,20330,41
08/09/2010,09:10:00,20320,20325,20310,20315,86
08/09/2010,09:11:00,20315,20320,20305,20310,60
08/09/2010,09:12:00,20315,20320,20310,20310,39
08/09/2010,09:13:00,20310,20335,20305,20335,87
08/09/2010,09:14:00,20335,20335,20310,20310,144
08/09/2010,09:15:00,20315,20325,20310,20315,91
08/09/2010,09:16:00,20315,20320,20305,20310,140
08/09/2010,09:17:00,20310,20315,20305,20315,44
08/09/2010,09:18:00,20315,20315,20300,20300,39
08/09/2010,09:19:00,20305,20305,20290,20290,60
08/09/2010,09:20:00,20290,20290,20280,20280,56
08/09/2010,09:21:00,20280,20285,20260,20280,94
08/09/2010,09:22:00,20280,20295,20270,20295,47
08/09/2010,09:23:00,20295,20305,20280,20280,72
08/09/2010,09:24:00,20285,20290,20275,20280,46
08/09/2010,09:25:00,20280,20285,20275,20280,44
08/09/2010,09:26:00,20275,20285,20275,20275,41
08/09/2010,09:27:00,20280,20285,20270,20280,51
08/09/2010,09:28:00,20285,20285,20275,20285,36
08/09/2010,09:29:00,20285,20295,20285,20295,41
08/09/2010,09:30:00,20290,20295,20285,20295,41
08/09/2010,09:31:00,20290,20305,20290,20295,74
08/09/2010,09:32:00,20295,20300,20285,20295,46
08/09/2010,09:33:00,20295,20295,20265,20270,162
08/09/2010,09:34:00,20270,20280,20255,20255,87
08/09/2010,09:35:00,20255,20265,20230,20255,185
08/09/2010,09:36:00,20255,20260,20250,20250,51
08/09/2010,09:37:00,20250,20255,20240,20255,59
08/09/2010,09:38:00,20255,20260,20245,20255,31
08/09/2010,09:39:00,20255,20260,20250,20260,22
08/09/2010,09:40:00,20260,20260,20250,20255,38
08/09/2010,09:41:00,20250,20270,20250,20265,37
08/09/2010,09:42:00,20260,20265,20240,20240,55
08/09/2010,09:43:00,20245,20260,20240,20255,47
08/09/2010,09:44:00,20255,20255,20230,20230,120
08/09/2010,09:45:00,20230,20230,20210,20220,117
08/09/2010,09:46:00,20215,20225,20200,20210,164
08/09/2010,09:47:00,20210,20230,20200,20220,98
08/09/2010,09:48:00,20220,20225,20215,20215,39
08/09/2010,09:49:00,20220,20235,20220,20230,52
08/09/2010,09:50:00,20225,20230,20215,20220,65
08/09/2010,09:51:00,20220,20260,20220,20255,93
08/09/2010,09:52:00,20255,20270,20230,20240,198
08/09/2010,09:53:00,20240,20245,20240,20240,34
08/09/2010,09:54:00,20250,20250,20240,20245,28
08/09/2010,09:55:00,20245,20245,20235,20235,36
08/09/2010,09:56:00,20240,20245,20230,20245,38
08/09/2010,09:57:00,20240,20240,20225,20230,45
08/09/2010,09:58:00,20230,20235,20230,20230,21
08/09/2010,09:59:00,20230,20250,20230,20245,64
08/09/2010,10:00:00,20250,20260,20245,20260,111
08/09/2010,10:01:00,20265,20270,20260,20265,51
08/09/2010,10:02:00,20265,20270,20260,20270,41
08/09/2010,10:03:00,20270,20270,20260,20265,32
08/09/2010,10:04:00,20265,20265,20250,20255,51
08/09/2010,10:05:00,20260,20265,20250,20260,23
08/09/2010,10:06:00,20260,20270,20255,20255,34
08/09/2010,10:07:00,20250,20280,20250,20275,131
08/09/2010,10:08:00,20270,20270,20260,20260,26
08/09/2010,10:09:00,20260,20265,20260,20260,13
08/09/2010,10:10:00,20260,20265,20255,20255,6
08/09/2010,10:11:00,20265,20270,20265,20265,22
08/09/2010,10:12:00,20260,20260,20245,20250,46
08/09/2010,10:13:00,20250,20260,20250,20255,38
08/09/2010,10:14:00,20250,20260,20245,20245,18
08/09/2010,10:15:00,20245,20250,20230,20240,52
08/09/2010,10:16:00,20235,20240,20235,20240,13
08/09/2010,10:17:00,20240,20260,20235,20255,55
08/09/2010,10:18:00,20260,20280,20260,20270,52
08/09/2010,10:19:00,20270,20280,20260,20280,32
08/09/2010,10:20:00,20275,20280,20250,20255,61
08/09/2010,10:21:00,20255,20255,20240,20250,38
08/09/2010,10:22:00,20245,20260,20245,20255,16
08/09/2010,10:23:00,20255,20265,20250,20265,32
08/09/2010,10:24:00,20265,20265,20250,20255,9
08/09/2010,10:25:00,20250,20250,20240,20250,11
08/09/2010,10:26:00,20245,20265,20245,20265,21
08/09/2010,10:27:00,20265,20265,20255,20255,20
08/09/2010,10:28:00,20260,20260,20260,20260,11
08/09/2010,10:29:00,20260,20260,20245,20255,21
08/09/2010,10:30:00,20245,20265,20245,20265,10
08/09/2010,10:31:00,20260,20280,20260,20275,31
08/09/2010,10:32:00,20275,20275,20270,20270,11
08/09/2010,10:33:00,20275,20275,20260,20265,25
08/09/2010,10:34:00,20270,20275,20270,20275,6
08/09/2010,10:35:00,20275,20295,20275,20280,53
08/09/2010,10:36:00,20280,20280,20270,20270,10
08/09/2010,10:37:00,20270,20280,20260,20270,34
08/09/2010,10:38:00,20275,20275,20265,20265,8
08/09/2010,10:39:00,20270,20270,20265,20270,8
08/09/2010,10:40:00,20270,20270,20265,20270,12
08/09/2010,10:41:00,20265,20270,20265,20270,6
08/09/2010,10:42:00,20265,20275,20265,20265,18
08/09/2010,10:43:00,20270,20275,20265,20265,15
08/09/2010,10:44:00,20265,20265,20255,20260,20
08/09/2010,10:45:00,20255,20265,20245,20245,30
08/09/2010,10:46:00,20245,20245,20220,20235,93
08/09/2010,10:47:00,20230,20235,20230,20230,21
08/09/2010,10:48:00,20230,20240,20230,20240,11
08/09/2010,10:49:00,20240,20240,20225,20225,29
08/09/2010,10:50:00,20220,20235,20215,20220,42
08/09/2010,10:51:00,20220,20220,20220,20220,2
08/09/2010,10:52:00,20220,20220,20195,20205,124
08/09/2010,10:53:00,20205,20205,20190,20200,74
08/09/2010,10:54:00,20195,20205,20190,20205,35
08/09/2010,10:55:00,20205,20220,20200,20220,49
08/09/2010,10:56:00,20220,20225,20215,20225,14
08/09/2010,10:57:00,20220,20225,20220,20225,54
08/09/2010,10:58:00,20225,20245,20220,20240,52
08/09/2010,10:59:00,20240,20245,20235,20245,28
08/09/2010,11:00:00,20240,20245,20235,20240,19
08/09/2010,11:01:00,20240,20245,20235,20235,26
08/09/2010,11:02:00,20240,20245,20240,20240,8
08/09/2010,11:03:00,20240,20245,20235,20240,20
08/09/2010,11:04:00,20235,20245,20230,20240,16
08/09/2010,11:05:00,20240,20240,20235,20235,23
08/09/2010,11:06:00,20235,20240,20230,20235,7
08/09/2010,11:07:00,20240,20240,20230,20235,19
08/09/2010,11:08:00,20230,20230,20230,20230,3
08/09/2010,11:09:00,20230,20230,20225,20230,22
08/09/2010,11:10:00,20230,20230,20215,20225,37
08/09/2010,11:11:00,20225,20225,20220,20220,9
08/09/2010,11:12:00,20220,20230,20220,20230,4
08/09/2010,11:13:00,20225,20225,20225,20225,1
08/09/2010,11:14:00,20230,20230,20225,20230,78
08/09/2010,11:15:00,20225,20225,20200,20205,40
08/09/2010,11:16:00,20205,20210,20195,20195,24
08/09/2010,11:17:00,20190,20205,20180,20195,38
08/09/2010,11:18:00,20205,20210,20205,20205,15
08/09/2010,11:19:00,20210,20210,20200,20200,25
08/09/2010,11:20:00,20200,20205,20195,20205,6
08/09/2010,11:21:00,20200,20200,20195,20200,15
08/09/2010,11:22:00,20195,20200,20185,20195,46
08/09/2010,11:23:00,20200,20200,20200,20200,7
08/09/2010,11:24:00,20200,20200,20195,20200,4
08/09/2010,11:25:00,20200,20200,20190,20195,13
08/09/2010,11:26:00,20185,20190,20175,20180,83
08/09/2010,11:27:00,20180,20205,20180,20200,22
08/09/2010,11:28:00,20200,20210,20200,20210,28
08/09/2010,11:29:00,20210,20220,20205,20205,32
08/09/2010,11:30:00,20205,20215,20205,20205,12
08/09/2010,11:31:00,20215,20215,20215,20215,4
08/09/2010,11:32:00,20210,20215,20210,20210,12
08/09/2010,11:33:00,20210,20220,20210,20220,28
08/09/2010,11:34:00,20225,20230,20220,20225,36
08/09/2010,11:35:00,20225,20230,20225,20230,6
08/09/2010,11:36:00,20230,20240,20230,20235,22
08/09/2010,11:37:00,20235,20235,20225,20230,26
08/09/2010,11:38:00,20225,20225,20225,20225,8
08/09/2010,11:39:00,20225,20225,20225,20225,10
08/09/2010,11:40:00,20225,20230,20220,20220,9
08/09/2010,11:41:00,20220,20225,20220,20225,8
08/09/2010,11:42:00,20230,20230,20225,20225,13
08/09/2010,11:43:00,20225,20225,20220,20225,16
08/09/2010,11:44:00,20225,20235,20225,20235,8
08/09/2010,11:45:00,20230,20235,20230,20235,14
08/09/2010,11:46:00,20235,20240,20230,20240,18
08/09/2010,11:47:00,20245,20245,20235,20235,16
08/09/2010,11:48:00,20235,20235,20235,20235,5
08/09/2010,11:49:00,20240,20240,20235,20235,3
08/09/2010,11:50:00,20235,20235,20235,20235,5
08/09/2010,11:51:00,20230,20240,20230,20240,7
08/09/2010,11:52:00,20240,20240,20235,20235,14
08/09/2010,11:53:00,20235,20235,20225,20225,38
08/09/2010,11:54:00,20230,20230,20225,20230,7
08/09/2010,11:55:00,20230,20230,20230,20230,5
08/09/2010,11:56:00,20230,20230,20230,20230,9
08/09/2010,11:57:00,20230,20230,20230,20230,4
08/09/2010,11:58:00,20230,20230,20225,20230,6
08/09/2010,11:59:00,20230,20230,20230,20230,3
08/09/2010,12:00:00,20220,20225,20205,20220,63
08/09/2010,12:01:00,20220,20230,20215,20220,26
08/09/2010,12:02:00,20215,20220,20215,20215,10
08/09/2010,12:03:00,20215,20230,20215,20230,38
08/09/2010,12:04:00,20235,20240,20230,20240,10
08/09/2010,12:05:00,20240,20250,20240,20250,56
08/09/2010,12:06:00,20250,20255,20250,20250,6
08/09/2010,12:07:00,20250,20250,20240,20240,9
08/09/2010,12:09:00,20240,20240,20240,20240,4
08/09/2010,12:10:00,20240,20240,20235,20235,50
08/09/2010,12:11:00,20245,20265,20245,20260,73
08/09/2010,12:12:00,20260,20270,20260,20270,48
08/09/2010,12:13:00,20270,20295,20270,20285,116
08/09/2010,12:14:00,20290,20290,20280,20280,24
08/09/2010,12:15:00,20280,20315,20280,20305,121
08/09/2010,12:16:00,20305,20330,20305,20325,119
08/09/2010,12:17:00,20325,20345,20320,20345,108
08/09/2010,12:18:00,20350,20360,20335,20335,158
08/09/2010,12:19:00,20340,20370,20335,20360,87
08/09/2010,12:20:00,20370,20380,20360,20370,64
08/09/2010,12:21:00,20370,20375,20360,20365,125
08/09/2010,12:22:00,20365,20370,20355,20355,59
08/09/2010,12:23:00,20355,20355,20350,20350,28
08/09/2010,12:24:00,20345,20360,20345,20360,40
08/09/2010,12:25:00,20355,20360,20350,20355,27
08/09/2010,12:26:00,20360,20360,20345,20345,62
08/09/2010,12:27:00,20350,20360,20345,20360,42
08/09/2010,12:28:00,20355,20360,20355,20355,18
08/09/2010,12:29:00,20360,20375,20360,20375,54
08/09/2010,12:30:00,20370,20395,20370,20385,119
08/09/2010,12:31:00,20385,20390,20380,20380,75
08/09/2010,12:32:00,20380,20395,20380,20380,94
08/09/2010,12:33:00,20385,20400,20385,20385,94
08/09/2010,12:34:00,20385,20390,20380,20380,18
08/09/2010,12:35:00,20385,20390,20385,20385,5
08/09/2010,12:36:00,20385,20400,20385,20400,83
08/09/2010,12:37:00,20405,20405,20395,20395,58
08/09/2010,12:38:00,20400,20410,20395,20410,54
08/09/2010,12:39:00,20415,20425,20410,20415,68
08/09/2010,12:40:00,20415,20420,20405,20410,94
08/09/2010,12:41:00,20415,20415,20400,20405,79
08/09/2010,12:42:00,20405,20405,20395,20400,29
08/09/2010,12:43:00,20400,20410,20400,20410,17
08/09/2010,12:44:00,20410,20410,20400,20410,38
08/09/2010,12:45:00,20405,20405,20400,20400,14
08/09/2010,12:46:00,20400,20410,20400,20405,22
08/09/2010,12:47:00,20410,20415,20410,20415,38
08/09/2010,12:48:00,20415,20415,20405,20410,18
08/09/2010,12:49:00,20405,20405,20405,20405,10
08/09/2010,12:50:00,20405,20405,20395,20400,37
08/09/2010,12:51:00,20400,20400,20395,20400,12
08/09/2010,12:52:00,20395,20400,20395,20395,25
08/09/2010,12:53:00,20400,20400,20395,20400,20
08/09/2010,12:54:00,20395,20395,20395,20395,4
08/09/2010,12:55:00,20400,20400,20400,20400,14
08/09/2010,12:56:00,20400,20405,20385,20395,21
08/09/2010,12:57:00,20395,20395,20395,20395,3
08/09/2010,12:58:00,20400,20400,20395,20395,3
08/09/2010,12:59:00,20395,20400,20395,20395,10
08/09/2010,13:00:00,20400,20400,20395,20400,27
08/09/2010,13:01:00,20400,20415,20400,20415,29
08/09/2010,13:02:00,20415,20415,20400,20400,26
08/09/2010,13:03:00,20405,20405,20400,20400,5
08/09/2010,13:04:00,20400,20405,20400,20400,3
08/09/2010,13:05:00,20400,20405,20400,20405,6
08/09/2010,13:06:00,20405,20405,20405,20405,11
08/09/2010,13:07:00,20410,20440,20410,20435,94
08/09/2010,13:08:00,20435,20445,20435,20445,57
08/09/2010,13:09:00,20450,20470,20450,20465,80
08/09/2010,13:10:00,20470,20490,20465,20485,69
08/09/2010,13:11:00,20480,20490,20480,20480,51
08/09/2010,13:12:00,20480,20495,20470,20490,77
08/09/2010,13:13:00,20490,20525,20490,20510,129
08/09/2010,13:14:00,20515,20515,20495,20495,21
08/09/2010,13:15:00,20500,20505,20495,20495,22
08/09/2010,13:16:00,20495,20495,20480,20485,30
08/09/2010,13:17:00,20490,20505,20490,20500,43
08/09/2010,13:18:00,20495,20505,20495,20500,28
08/09/2010,13:19:00,20500,20500,20500,20500,2
08/09/2010,13:20:00,20500,20505,20500,20500,19
08/09/2010,13:21:00,20495,20500,20495,20500,18
08/09/2010,13:22:00,20500,20505,20500,20505,31
08/09/2010,13:23:00,20505,20505,20505,20505,17
08/09/2010,13:24:00,20505,20510,20505,20510,17
08/09/2010,13:25:00,20510,20510,20500,20510,27
08/09/2010,13:26:00,20510,20515,20505,20505,29
08/09/2010,13:27:00,20500,20500,20485,20490,60
08/09/2010,13:28:00,20490,20495,20490,20490,19
08/09/2010,13:29:00,20490,20495,20485,20490,9
08/09/2010,13:30:00,20490,20490,20485,20485,6
08/09/2010,13:31:00,20490,20495,20485,20485,19
08/09/2010,13:32:00,20485,20485,20475,20480,12
08/09/2010,13:33:00,20485,20490,20485,20490,25
08/09/2010,13:34:00,20490,20490,20485,20485,4
08/09/2010,13:35:00,20480,20485,20475,20480,42
08/09/2010,13:36:00,20480,20480,20470,20475,15
08/09/2010,13:37:00,20475,20475,20465,20470,41
08/09/2010,13:38:00,20465,20490,20465,20475,92
08/09/2010,13:39:00,20480,20480,20470,20470,11
08/09/2010,13:40:00,20470,20475,20465,20470,16
08/09/2010,13:41:00,20470,20480,20465,20480,9
08/09/2010,13:42:00,20480,20485,20470,20485,24
08/09/2010,13:43:00,20480,20490,20480,20485,9
08/09/2010,13:44:00,20490,20495,20485,20495,30
08/09/2010,13:45:00,20495,20495,20490,20490,24
08/09/2010,13:46:00,20485,20485,20475,20475,21
08/09/2010,13:47:00,20480,20485,20480,20485,6
08/09/2010,13:48:00,20480,20485,20480,20485,8
08/09/2010,13:49:00,20480,20485,20480,20480,5
08/09/2010,13:50:00,20480,20485,20480,20485,10
08/09/2010,13:51:00,20485,20485,20470,20475,8
08/09/2010,13:52:00,20475,20490,20475,20480,14
08/09/2010,13:53:00,20475,20475,20475,20475,5
08/09/2010,13:54:00,20475,20480,20475,20475,7
08/09/2010,13:55:00,20475,20475,20475,20475,1
08/09/2010,13:56:00,20470,20470,20465,20470,13
08/09/2010,13:57:00,20465,20470,20465,20465,13
08/09/2010,13:58:00,20470,20475,20465,20470,20
08/09/2010,13:59:00,20470,20470,20470,20470,3
08/09/2010,14:00:00,20470,20480,20465,20470,33
08/09/2010,14:01:00,20470,20475,20465,20470,11
08/09/2010,14:02:00,20470,20470,20470,20470,6
08/09/2010,14:03:00,20470,20470,20465,20470,9
08/09/2010,14:04:00,20475,20475,20475,20475,22
08/09/2010,14:05:00,20475,20475,20475,20475,4
08/09/2010,14:06:00,20480,20495,20480,20490,58
08/09/2010,14:07:00,20485,20505,20485,20495,31
08/09/2010,14:08:00,20500,20505,20495,20500,20
08/09/2010,14:09:00,20500,20500,20500,20500,6
08/09/2010,14:10:00,20500,20500,20500,20500,6
08/09/2010,14:11:00,20500,20500,20500,20500,3
08/09/2010,14:12:00,20500,20500,20495,20500,7
08/09/2010,14:13:00,20500,20510,20500,20510,40
08/09/2010,14:14:00,20505,20510,20505,20510,9
08/09/2010,14:15:00,20505,20505,20500,20500,12
08/09/2010,14:16:00,20505,20515,20505,20510,18
08/09/2010,14:17:00,20510,20510,20500,20500,17
08/09/2010,14:18:00,20500,20510,20500,20505,8
08/09/2010,14:19:00,20500,20500,20490,20490,15
08/09/2010,14:20:00,20490,20490,20485,20490,10
08/09/2010,14:21:00,20495,20495,20490,20490,3
08/09/2010,14:22:00,20495,20495,20490,20495,6
08/09/2010,14:23:00,20495,20505,20495,20500,40
08/09/2010,14:24:00,20500,20505,20500,20505,19
08/09/2010,14:25:00,20510,20520,20510,20510,28
08/09/2010,14:26:00,20510,20515,20510,20510,13
08/09/2010,14:27:00,20515,20515,20510,20510,7
08/09/2010,14:28:00,20510,20510,20505,20505,20
08/09/2010,14:29:00,20505,20510,20495,20510,38
08/09/2010,14:30:00,20510,20535,20500,20505,163
08/09/2010,14:31:00,20505,20510,20505,20505,16
08/09/2010,14:32:00,20505,20510,20495,20500,21
08/09/2010,14:33:00,20500,20505,20485,20485,49
08/09/2010,14:34:00,20480,20490,20480,20480,29
08/09/2010,14:35:00,20485,20485,20470,20480,21
08/09/2010,14:36:00,20475,20480,20475,20480,13
08/09/2010,14:37:00,20480,20485,20480,20480,12
08/09/2010,14:38:00,20475,20485,20475,20480,31
08/09/2010,14:39:00,20480,20485,20480,20485,6
08/09/2010,14:40:00,20480,20485,20475,20485,27
08/09/2010,14:41:00,20485,20485,20485,20485,17
08/09/2010,14:42:00,20490,20490,20485,20490,18
08/09/2010,14:43:00,20490,20490,20485,20490,13
08/09/2010,14:44:00,20490,20490,20475,20475,22
08/09/2010,14:45:00,20475,20480,20460,20470,43
08/09/2010,14:46:00,20470,20485,20470,20485,31
08/09/2010,14:47:00,20480,20485,20465,20465,25
08/09/2010,14:48:00,20470,20480,20470,20470,14
08/09/2010,14:49:00,20475,20480,20470,20470,11
08/09/2010,14:50:00,20475,20475,20445,20455,66
08/09/2010,14:51:00,20455,20460,20450,20450,15
08/09/2010,14:52:00,20450,20460,20450,20455,25
08/09/2010,14:53:00,20450,20450,20445,20445,10
08/09/2010,14:54:00,20455,20455,20450,20450,20
08/09/2010,14:55:00,20450,20455,20440,20440,16
08/09/2010,14:56:00,20445,20455,20440,20445,43
08/09/2010,14:57:00,20445,20455,20445,20455,13
08/09/2010,14:58:00,20455,20460,20455,20460,14
08/09/2010,14:59:00,20465,20470,20460,20465,29
08/09/2010,15:00:00,20465,20465,20445,20445,28
08/09/2010,15:01:00,20455,20460,20435,20435,34
08/09/2010,15:02:00,20440,20445,20440,20445,9
08/09/2010,15:03:00,20445,20455,20440,20440,23
08/09/2010,15:04:00,20440,20450,20440,20450,7
08/09/2010,15:05:00,20445,20460,20445,20450,18
08/09/2010,15:06:00,20450,20455,20450,20455,11
08/09/2010,15:07:00,20460,20460,20460,20460,14
08/09/2010,15:08:00,20460,20465,20460,20465,12
08/09/2010,15:09:00,20465,20470,20465,20470,20
08/09/2010,15:10:00,20470,20470,20470,20470,9
08/09/2010,15:11:00,20470,20480,20470,20480,25
08/09/2010,15:12:00,20480,20480,20470,20475,25
08/09/2010,15:13:00,20480,20485,20475,20475,23
08/09/2010,15:14:00,20475,20480,20475,20480,6
08/09/2010,15:15:00,20475,20475,20470,20470,13
08/09/2010,15:16:00,20475,20485,20470,20475,25
08/09/2010,15:17:00,20470,20470,20460,20465,21
08/09/2010,15:18:00,20460,20460,20450,20460,17
08/09/2010,15:19:00,20460,20465,20460,20465,13
08/09/2010,15:20:00,20465,20470,20450,20450,44
08/09/2010,15:21:00,20455,20460,20455,20460,14
08/09/2010,15:22:00,20460,20465,20460,20460,7
08/09/2010,15:23:00,20460,20460,20460,20460,11
08/09/2010,15:24:00,20465,20465,20465,20465,9
08/09/2010,15:25:00,20465,20465,20465,20465,16
08/09/2010,15:26:00,20470,20480,20470,20480,47
08/09/2010,15:27:00,20475,20475,20470,20475,4
08/09/2010,15:28:00,20470,20475,20470,20470,4
08/09/2010,15:29:00,20470,20480,20470,20480,25
08/09/2010,15:30:00,20475,20480,20465,20470,29
08/09/2010,15:31:00,20480,20510,20480,20500,98
08/09/2010,15:32:00,20500,20500,20490,20495,28
08/09/2010,15:33:00,20500,20500,20480,20480,47
08/09/2010,15:34:00,20485,20490,20480,20490,21
08/09/2010,15:35:00,20490,20495,20475,20495,51
08/09/2010,15:36:00,20495,20510,20495,20495,56
08/09/2010,15:37:00,20500,20520,20500,20520,44
08/09/2010,15:38:00,20515,20515,20500,20505,39
08/09/2010,15:39:00,20510,20510,20495,20505,29
08/09/2010,15:40:00,20505,20525,20505,20510,82
08/09/2010,15:41:00,20515,20515,20510,20515,14
08/09/2010,15:42:00,20520,20535,20515,20525,62
08/09/2010,15:43:00,20525,20535,20520,20520,83
08/09/2010,15:44:00,20525,20570,20525,20560,172
08/09/2010,15:45:00,20565,20575,20560,20565,96
08/09/2010,15:46:00,20565,20570,20555,20560,40
08/09/2010,15:47:00,20565,20565,20550,20555,25
08/09/2010,15:48:00,20555,20560,20550,20560,30
08/09/2010,15:49:00,20560,20565,20555,20555,29
08/09/2010,15:50:00,20555,20565,20550,20560,43
08/09/2010,15:51:00,20555,20555,20535,20535,84
08/09/2010,15:52:00,20535,20540,20535,20540,32
08/09/2010,15:53:00,20540,20540,20525,20530,37
08/09/2010,15:54:00,20530,20555,20530,20555,52
08/09/2010,15:55:00,20555,20555,20555,20555,39
08/09/2010,15:56:00,20560,20560,20555,20555,27
08/09/2010,15:57:00,20565,20570,20555,20560,83
08/09/2010,15:58:00,20565,20575,20565,20575,39
08/09/2010,15:59:00,20570,20575,20565,20575,24
08/09/2010,16:00:00,20600,20605,20595,20595,143
08/09/2010,16:01:00,20600,20615,20595,20600,164
08/09/2010,16:02:00,20600,20600,20590,20595,45
08/09/2010,16:03:00,20600,20600,20585,20590,40
08/09/2010,16:04:00,20595,20605,20595,20605,41
08/09/2010,16:05:00,20610,20615,20590,20600,71
08/09/2010,16:06:00,20600,20605,20585,20590,48
08/09/2010,16:07:00,20590,20600,20590,20595,50
08/09/2010,16:08:00,20595,20600,20585,20595,37
08/09/2010,16:09:00,20595,20605,20585,20600,73
08/09/2010,16:10:00,20600,20605,20595,20595,59
08/09/2010,16:11:00,20595,20595,20595,20595,19
08/09/2010,16:12:00,20600,20615,20600,20610,49
08/09/2010,16:13:00,20610,20630,20605,20620,96
08/09/2010,16:14:00,20620,20640,20620,20630,74
08/09/2010,16:15:00,20635,20640,20625,20625,54
08/09/2010,16:16:00,20620,20625,20620,20625,9
08/09/2010,16:17:00,20620,20630,20610,20630,32
08/09/2010,16:18:00,20630,20630,20615,20620,25
08/09/2010,16:19:00,20620,20620,20600,20600,53
08/09/2010,16:20:00,20600,20610,20600,20610,40
08/09/2010,16:21:00,20610,20615,20600,20600,46
08/09/2010,16:22:00,20600,20600,20595,20600,6
08/09/2010,16:23:00,20600,20610,20595,20605,46
08/09/2010,16:24:00,20605,20605,20590,20595,41
08/09/2010,16:25:00,20590,20595,20585,20595,15
08/09/2010,16:26:00,20600,20600,20590,20595,36
08/09/2010,16:27:00,20595,20600,20590,20600,20
08/09/2010,16:28:00,20600,20615,20600,20615,59
08/09/2010,16:29:00,20615,20620,20590,20590,63
08/09/2010,16:30:00,20595,20625,20585,20615,86
08/09/2010,16:31:00,20615,20620,20605,20610,83
08/09/2010,16:32:00,20610,20620,20610,20615,30
08/09/2010,16:33:00,20610,20610,20605,20605,5
08/09/2010,16:34:00,20610,20610,20610,20610,7
08/09/2010,16:35:00,20610,20615,20610,20615,11
08/09/2010,16:36:00,20620,20620,20615,20615,24
08/09/2010,16:37:00,20620,20645,20620,20640,75
08/09/2010,16:38:00,20640,20650,20640,20645,71
08/09/2010,16:39:00,20645,20650,20635,20640,58
08/09/2010,16:40:00,20635,20635,20625,20630,42
08/09/2010,16:41:00,20625,20625,20620,20620,12
08/09/2010,16:42:00,20620,20635,20620,20635,44
08/09/2010,16:43:00,20635,20635,20620,20625,79
08/09/2010,16:44:00,20625,20625,20615,20615,24
08/09/2010,16:45:00,20620,20625,20620,20620,8
08/09/2010,16:46:00,20625,20625,20610,20610,13
08/09/2010,16:47:00,20610,20610,20595,20595,44
08/09/2010,16:48:00,20595,20600,20590,20595,28
08/09/2010,16:49:00,20590,20595,20585,20585,31
08/09/2010,16:50:00,20585,20595,20585,20590,24
08/09/2010,16:51:00,20590,20590,20590,20590,3
08/09/2010,16:52:00,20590,20590,20590,20590,14
08/09/2010,16:53:00,20595,20595,20590,20595,11
08/09/2010,16:54:00,20595,20595,20595,20595,19
08/09/2010,16:55:00,20590,20590,20575,20580,42
08/09/2010,16:56:00,20580,20585,20575,20580,37
08/09/2010,16:57:00,20580,20585,20580,20585,11
08/09/2010,16:58:00,20585,20590,20580,20585,23
08/09/2010,16:59:00,20585,20590,20575,20575,50
08/09/2010,17:00:00,20575,20580,20570,20575,47
08/09/2010,17:01:00,20580,20580,20575,20580,16
08/09/2010,17:02:00,20580,20595,20580,20595,40
08/09/2010,17:03:00,20600,20605,20600,20600,46
08/09/2010,17:04:00,20605,20610,20600,20605,20
08/09/2010,17:05:00,20600,20615,20600,20615,55
08/09/2010,17:06:00,20610,20615,20605,20610,26
08/09/2010,17:07:00,20610,20610,20605,20605,24
08/09/2010,17:08:00,20605,20610,20600,20610,18
08/09/2010,17:09:00,20605,20610,20605,20610,17
08/09/2010,17:10:00,20610,20615,20610,20610,14
08/09/2010,17:11:00,20610,20615,20605,20610,18
08/09/2010,17:12:00,20605,20610,20605,20605,20
08/09/2010,17:13:00,20605,20605,20590,20595,18
08/09/2010,17:14:00,20590,20600,20590,20600,34
08/09/2010,17:15:00,20595,20600,20595,20595,10
08/09/2010,17:16:00,20590,20595,20585,20585,28
08/09/2010,17:17:00,20590,20590,20580,20590,21
08/09/2010,17:18:00,20585,20595,20585,20585,33
08/09/2010,17:19:00,20585,20595,20580,20595,16
08/09/2010,17:20:00,20585,20590,20580,20585,27
08/09/2010,17:21:00,20585,20595,20585,20590,54
08/09/2010,17:22:00,20590,20590,20580,20580,25
08/09/2010,17:23:00,20580,20590,20580,20585,27
08/09/2010,17:24:00,20585,20590,20580,20580,72
08/09/2010,17:25:00,20585,20585,20570,20570,71
08/09/2010,17:26:00,20570,20580,20560,20575,118
08/09/2010,17:27:00,20575,20575,20565,20565,71
08/09/2010,17:28:00,20565,20570,20555,20560,80
08/09/2010,17:29:00,20570,20585,20565,20580,80
08/09/2010,17:30:00,20580,20580,20555,20565,88
08/09/2010,17:31:00,20565,20565,20555,20555,33
08/09/2010,17:32:00,20550,20555,20535,20550,72
08/09/2010,17:33:00,20545,20545,20535,20535,48
08/09/2010,17:34:00,20535,20550,20525,20535,92
08/09/2010,17:35:00,20535,20545,20530,20540,30
08/09/2010,17:36:00,20545,20550,20545,20550,31
08/09/2010,17:37:00,20545,20550,20535,20535,26
08/09/2010,17:38:00,20535,20545,20530,20535,30
08/09/2010,17:39:00,20530,20530,20490,20495,90