DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
01/09/2010,11:15:00,19815,19815,19810,19815,9
01/09/2010,11:18:00,19815,19845,19815,19840,59
01/09/2010,11:21:00,19835,19840,19810,19810,76
01/09/2010,11:24:00,19810,19870,19810,19855,130
01/09/2010,11:27:00,19860,19910,19855,19905,203
01/09/2010,11:30:00,19905,19920,19900,19905,177
01/09/2010,11:33:00,19905,19940,19905,19920,204
01/09/2010,11:36:00,19925,19930,19915,19915,113
01/09/2010,11:39:00,19920,19920,19910,19915,83
01/09/2010,11:42:00,19915,19945,19910,19935,143
01/09/2010,11:45:00,19930,19935,19925,19930,77
01/09/2010,11:48:00,19935,20020,19935,20005,560
01/09/2010,11:51:00,20005,20040,19995,20025,385
01/09/2010,11:54:00,20030,20040,20000,20005,166
01/09/2010,11:57:00,20010,20020,20000,20015,211
01/09/2010,12:00:00,20005,20030,19995,20030,245
01/09/2010,12:03:00,20030,20035,20010,20015,134
01/09/2010,12:06:00,20010,20020,20010,20020,30
01/09/2010,12:09:00,20015,20015,20010,20015,51
01/09/2010,12:12:00,20015,20025,20010,20025,87
01/09/2010,12:15:00,20030,20050,20025,20040,109
01/09/2010,12:18:00,20040,20045,20020,20025,76
01/09/2010,12:21:00,20020,20020,20005,20015,97
01/09/2010,12:24:00,20015,20020,20005,20005,37
01/09/2010,12:27:00,20005,20010,19990,19995,62
01/09/2010,12:30:00,20000,20005,19980,19995,124
01/09/2010,12:33:00,19995,20000,19985,19995,30
01/09/2010,12:36:00,19990,20005,19990,20000,33
01/09/2010,12:39:00,20000,20000,19995,19995,12
01/09/2010,12:42:00,19995,19995,19975,19975,59
01/09/2010,12:45:00,19980,19990,19975,19990,47
01/09/2010,12:48:00,19990,20005,19990,19995,75
01/09/2010,12:51:00,20000,20000,19990,19990,39
01/09/2010,12:54:00,19995,20000,19995,20000,17
01/09/2010,12:57:00,20000,20020,20000,20015,91
01/09/2010,13:00:00,20020,20030,20010,20015,104
01/09/2010,13:03:00,20015,20025,20015,20020,70
01/09/2010,13:06:00,20020,20020,20015,20020,30
01/09/2010,13:09:00,20020,20030,20020,20025,34
01/09/2010,13:12:00,20025,20035,20020,20020,26
01/09/2010,13:15:00,20025,20030,20020,20025,11
01/09/2010,13:18:00,20020,20020,20010,20020,34
01/09/2010,13:21:00,20020,20025,20005,20005,59
01/09/2010,13:24:00,20010,20010,19985,19995,62
01/09/2010,13:27:00,19995,19995,19980,19990,26
01/09/2010,13:30:00,19985,20005,19985,19995,31
01/09/2010,13:33:00,19995,20010,19995,20005,51
01/09/2010,13:36:00,20000,20015,20000,20005,48
01/09/2010,13:39:00,20005,20005,20000,20000,14
01/09/2010,13:42:00,20005,20015,19995,20005,37
01/09/2010,13:45:00,20010,20015,20005,20005,12
01/09/2010,13:48:00,20015,20035,20010,20030,45
01/09/2010,13:51:00,20035,20035,20020,20025,17
01/09/2010,13:54:00,20030,20035,20020,20025,33
01/09/2010,13:57:00,20030,20035,20025,20025,22
01/09/2010,14:00:00,20030,20040,20030,20035,31
01/09/2010,14:03:00,20035,20040,20035,20040,36
01/09/2010,14:06:00,20030,20035,20030,20035,20
01/09/2010,14:09:00,20030,20045,20025,20025,69
01/09/2010,14:12:00,20025,20030,20015,20020,44
01/09/2010,14:15:00,20015,20015,19970,19985,253
01/09/2010,14:18:00,19995,20005,19965,19975,109
01/09/2010,14:21:00,19980,20005,19980,19995,34
01/09/2010,14:24:00,19995,20030,19995,20030,65
01/09/2010,14:27:00,20030,20045,20020,20030,81
01/09/2010,14:30:00,20035,20040,20020,20025,60
01/09/2010,14:33:00,20030,20030,20010,20015,31
01/09/2010,14:36:00,20010,20025,20010,20015,25
01/09/2010,14:39:00,20015,20030,20015,20030,52
01/09/2010,14:42:00,20030,20030,20025,20025,26
01/09/2010,14:45:00,20020,20025,20015,20025,21
01/09/2010,14:48:00,20020,20020,20010,20015,42
01/09/2010,14:51:00,20010,20020,20005,20020,31
01/09/2010,14:54:00,20015,20015,19990,20000,68
01/09/2010,14:57:00,20005,20020,20000,20010,40
01/09/2010,15:00:00,20020,20025,20000,20010,22
01/09/2010,15:03:00,20010,20020,20005,20015,28
01/09/2010,15:06:00,20020,20025,20015,20015,46
01/09/2010,15:09:00,20015,20025,20005,20020,54
01/09/2010,15:12:00,20025,20035,20020,20020,90
01/09/2010,15:15:00,20025,20030,20005,20005,63
01/09/2010,15:18:00,20010,20025,20010,20015,36
01/09/2010,15:21:00,20015,20020,20010,20010,47
01/09/2010,15:24:00,20010,20015,20010,20010,11
01/09/2010,15:27:00,20010,20015,20000,20010,55
01/09/2010,15:30:00,20015,20045,20015,20035,126
01/09/2010,15:33:00,20035,20065,20020,20030,365
01/09/2010,15:36:00,20030,20035,20020,20035,117
01/09/2010,15:39:00,20030,20040,20020,20025,115
01/09/2010,15:42:00,20025,20035,20005,20010,175
01/09/2010,15:45:00,20015,20025,20010,20020,108
01/09/2010,15:48:00,20020,20030,20010,20025,63
01/09/2010,15:51:00,20025,20060,20015,20040,158
01/09/2010,15:54:00,20040,20060,20040,20060,117
01/09/2010,15:57:00,20060,20145,20040,20085,309
01/09/2010,16:00:00,20145,20265,20140,20255,673
01/09/2010,16:03:00,20255,20260,20225,20230,458
01/09/2010,16:06:00,20230,20250,20210,20215,399
01/09/2010,16:09:00,20215,20230,20205,20210,180
01/09/2010,16:12:00,20215,20250,20210,20240,232
01/09/2010,16:15:00,20240,20265,20225,20235,171
01/09/2010,16:18:00,20230,20240,20225,20225,117
01/09/2010,16:21:00,20230,20255,20230,20250,121
01/09/2010,16:24:00,20255,20255,20230,20240,106
01/09/2010,16:27:00,20240,20255,20235,20250,90
01/09/2010,16:30:00,20250,20280,20240,20270,223
01/09/2010,16:33:00,20265,20300,20265,20285,169
01/09/2010,16:36:00,20280,20320,20275,20305,145
01/09/2010,16:39:00,20300,20325,20295,20310,201
01/09/2010,16:42:00,20310,20310,20290,20295,117
01/09/2010,16:45:00,20295,20325,20285,20310,156
01/09/2010,16:48:00,20315,20350,20315,20345,172
01/09/2010,16:51:00,20345,20375,20325,20370,358
01/09/2010,16:54:00,20375,20385,20365,20370,301
01/09/2010,16:57:00,20370,20375,20360,20360,164
01/09/2010,17:00:00,20360,20365,20355,20365,168
01/09/2010,17:03:00,20365,20370,20355,20365,176
01/09/2010,17:06:00,20360,20370,20350,20360,206
01/09/2010,17:09:00,20360,20360,20330,20350,304
01/09/2010,17:12:00,20350,20355,20335,20345,131
01/09/2010,17:15:00,20345,20345,20330,20335,200
01/09/2010,17:18:00,20335,20355,20330,20350,189
01/09/2010,17:21:00,20350,20360,20340,20355,182
01/09/2010,17:24:00,20350,20370,20335,20360,345
01/09/2010,17:27:00,20360,20400,20355,20355,506
01/09/2010,17:30:00,20360,20375,20335,20365,274
01/09/2010,17:33:00,20360,20365,20335,20340,227
01/09/2010,17:36:00,20340,20360,20340,20355,90
01/09/2010,17:39:00,20350,20355,20335,20350,59
02/09/2010,09:00:00,20285,20305,20260,20275,337
02/09/2010,09:03:00,20275,20290,20240,20250,202
02/09/2010,09:06:00,20250,20265,20245,20255,227
02/09/2010,09:09:00,20260,20275,20240,20260,160
02/09/2010,09:12:00,20265,20320,20265,20305,216
02/09/2010,09:15:00,20310,20350,20300,20325,265
02/09/2010,09:18:00,20325,20335,20290,20300,103
02/09/2010,09:21:00,20300,20315,20295,20300,89
02/09/2010,09:24:00,20300,20300,20265,20270,147
02/09/2010,09:27:00,20265,20275,20255,20260,57
02/09/2010,09:30:00,20260,20280,20255,20260,88
02/09/2010,09:33:00,20265,20285,20260,20270,76
02/09/2010,09:36:00,20275,20295,20275,20295,42
02/09/2010,09:39:00,20300,20300,20285,20285,77
02/09/2010,09:42:00,20280,20280,20270,20270,71
02/09/2010,09:45:00,20265,20280,20260,20275,43
02/09/2010,09:48:00,20275,20300,20275,20295,101
02/09/2010,09:51:00,20290,20310,20280,20310,63
02/09/2010,09:54:00,20305,20340,20305,20340,42
02/09/2010,09:57:00,20335,20335,20310,20320,43
02/09/2010,10:00:00,20320,20325,20275,20285,177
02/09/2010,10:03:00,20285,20310,20285,20310,29
02/09/2010,10:06:00,20310,20375,20310,20375,225
02/09/2010,10:09:00,20375,20395,20350,20385,155
02/09/2010,10:12:00,20380,20385,20360,20370,108
02/09/2010,10:15:00,20375,20380,20350,20360,60
02/09/2010,10:18:00,20365,20395,20360,20390,149
02/09/2010,10:21:00,20385,20390,20380,20380,74
02/09/2010,10:24:00,20385,20415,20385,20410,146
02/09/2010,10:27:00,20415,20415,20395,20405,74
02/09/2010,10:30:00,20405,20410,20395,20400,34
02/09/2010,10:33:00,20400,20405,20370,20375,106
02/09/2010,10:36:00,20375,20380,20370,20375,40
02/09/2010,10:39:00,20380,20395,20380,20395,33
02/09/2010,10:42:00,20390,20395,20375,20375,49
02/09/2010,10:45:00,20380,20380,20370,20380,56
02/09/2010,10:48:00,20380,20380,20350,20360,92
02/09/2010,10:51:00,20365,20370,20360,20360,284
02/09/2010,10:54:00,20360,20365,20335,20340,87
02/09/2010,10:57:00,20335,20340,20330,20330,39
02/09/2010,11:00:00,20335,20365,20335,20365,79
02/09/2010,11:03:00,20350,20365,20350,20365,49
02/09/2010,11:06:00,20360,20360,20355,20360,19
02/09/2010,11:09:00,20355,20360,20340,20340,49
02/09/2010,11:12:00,20350,20355,20345,20355,48
02/09/2010,11:15:00,20360,20375,20350,20370,46
02/09/2010,11:18:00,20370,20390,20365,20390,37
02/09/2010,11:21:00,20385,20385,20365,20365,44
02/09/2010,11:24:00,20365,20385,20365,20385,66
02/09/2010,11:27:00,20385,20395,20375,20380,179
02/09/2010,11:30:00,20380,20385,20370,20370,51
02/09/2010,11:33:00,20375,20380,20370,20380,23
02/09/2010,11:36:00,20375,20375,20365,20365,16
02/09/2010,11:39:00,20360,20365,20355,20360,42
02/09/2010,11:42:00,20360,20365,20355,20360,31
02/09/2010,11:45:00,20355,20360,20355,20355,17
02/09/2010,11:48:00,20355,20380,20355,20380,19
02/09/2010,11:51:00,20380,20380,20365,20375,23
02/09/2010,11:54:00,20375,20375,20360,20360,44
02/09/2010,11:57:00,20370,20385,20360,20375,88
02/09/2010,12:00:00,20375,20385,20370,20380,189
02/09/2010,12:03:00,20375,20375,20355,20365,83
02/09/2010,12:06:00,20370,20370,20355,20355,48
02/09/2010,12:09:00,20355,20365,20350,20355,40
02/09/2010,12:12:00,20355,20360,20340,20340,32
02/09/2010,12:15:00,20345,20350,20335,20340,19
02/09/2010,12:18:00,20335,20335,20300,20305,88
02/09/2010,12:21:00,20305,20320,20300,20315,57
02/09/2010,12:24:00,20315,20315,20310,20310,38
02/09/2010,12:27:00,20315,20320,20315,20320,15
02/09/2010,12:30:00,20325,20325,20310,20310,36
02/09/2010,12:33:00,20305,20315,20305,20315,79
02/09/2010,12:36:00,20305,20315,20305,20305,99
02/09/2010,12:39:00,20315,20315,20295,20310,17
02/09/2010,12:42:00,20305,20305,20300,20300,6
02/09/2010,12:45:00,20305,20320,20305,20320,43
02/09/2010,12:48:00,20325,20330,20325,20325,30
02/09/2010,12:51:00,20325,20330,20305,20310,41
02/09/2010,12:54:00,20305,20305,20295,20300,30
02/09/2010,12:57:00,20305,20305,20285,20300,66
02/09/2010,13:00:00,20305,20315,20305,20315,25
02/09/2010,13:03:00,20315,20315,20315,20315,3
02/09/2010,13:06:00,20310,20325,20310,20325,52
02/09/2010,13:09:00,20325,20340,20325,20330,34
02/09/2010,13:12:00,20325,20335,20320,20320,30
02/09/2010,13:15:00,20320,20340,20315,20340,27
02/09/2010,13:18:00,20345,20385,20345,20380,102
02/09/2010,13:21:00,20380,20445,20380,20400,346
02/09/2010,13:24:00,20400,20405,20385,20395,28
02/09/2010,13:27:00,20395,20395,20380,20385,17
02/09/2010,13:30:00,20385,20385,20365,20365,34
02/09/2010,13:33:00,20365,20365,20345,20350,41
02/09/2010,13:36:00,20350,20350,20340,20350,26
02/09/2010,13:39:00,20345,20365,20345,20365,30
02/09/2010,13:42:00,20370,20385,20350,20355,95
02/09/2010,13:45:00,20360,20390,20360,20380,46
02/09/2010,13:48:00,20375,20385,20375,20380,9
02/09/2010,13:51:00,20375,20380,20365,20370,35
02/09/2010,13:54:00,20370,20370,20365,20370,6
02/09/2010,13:57:00,20365,20365,20360,20360,8
02/09/2010,14:00:00,20360,20365,20355,20365,21
02/09/2010,14:03:00,20360,20375,20360,20375,21
02/09/2010,14:06:00,20375,20375,20365,20370,22
02/09/2010,14:09:00,20365,20370,20360,20370,16
02/09/2010,14:12:00,20360,20360,20350,20350,8
02/09/2010,14:15:00,20355,20360,20325,20325,62
02/09/2010,14:18:00,20325,20340,20315,20330,54
02/09/2010,14:21:00,20330,20335,20325,20330,25
02/09/2010,14:24:00,20335,20400,20335,20360,208
02/09/2010,14:27:00,20350,20360,20305,20320,105
02/09/2010,14:30:00,20320,20420,20310,20355,281
02/09/2010,14:33:00,20365,20370,20340,20360,51
02/09/2010,14:36:00,20370,20370,20360,20365,19
02/09/2010,14:39:00,20360,20365,20350,20365,39
02/09/2010,14:42:00,20365,20385,20365,20365,72
02/09/2010,14:45:00,20370,20380,20365,20375,42
02/09/2010,14:48:00,20365,20370,20345,20350,74
02/09/2010,14:51:00,20355,20380,20355,20360,39
02/09/2010,14:54:00,20370,20380,20365,20370,35
02/09/2010,14:57:00,20375,20375,20345,20345,37
02/09/2010,15:00:00,20340,20350,20325,20325,81
02/09/2010,15:03:00,20325,20350,20320,20340,40
02/09/2010,15:06:00,20345,20355,20335,20350,58
02/09/2010,15:09:00,20350,20365,20350,20355,57
02/09/2010,15:12:00,20350,20360,20340,20355,26
02/09/2010,15:15:00,20355,20385,20355,20375,36
02/09/2010,15:18:00,20380,20385,20365,20365,48
02/09/2010,15:21:00,20370,20375,20360,20360,27
02/09/2010,15:24:00,20365,20365,20355,20365,23
02/09/2010,15:27:00,20365,20380,20365,20370,19
02/09/2010,15:30:00,20370,20395,20350,20370,189
02/09/2010,15:33:00,20365,20375,20350,20370,119
02/09/2010,15:36:00,20370,20380,20360,20370,87
02/09/2010,15:39:00,20375,20385,20340,20340,112
02/09/2010,15:42:00,20340,20365,20335,20360,116
02/09/2010,15:45:00,20360,20375,20345,20365,85
02/09/2010,15:48:00,20370,20390,20365,20385,84
02/09/2010,15:51:00,20380,20410,20380,20405,107
02/09/2010,15:54:00,20400,20405,20395,20405,90
02/09/2010,15:57:00,20410,20430,20400,20415,93
02/09/2010,16:00:00,20405,20470,20405,20425,415
02/09/2010,16:03:00,20425,20450,20420,20425,176
02/09/2010,16:06:00,20430,20480,20420,20455,514
02/09/2010,16:09:00,20455,20465,20430,20435,224
02/09/2010,16:12:00,20440,20445,20430,20435,79
02/09/2010,16:15:00,20435,20440,20390,20395,135
02/09/2010,16:18:00,20395,20395,20360,20375,174
02/09/2010,16:21:00,20375,20395,20365,20395,142
02/09/2010,16:24:00,20395,20415,20390,20415,107
02/09/2010,16:27:00,20415,20430,20400,20430,115
02/09/2010,16:30:00,20435,20440,20415,20425,67
02/09/2010,16:33:00,20420,20425,20410,20420,73
02/09/2010,16:36:00,20420,20445,20415,20445,96
02/09/2010,16:39:00,20440,20455,20435,20455,116
02/09/2010,16:42:00,20455,20455,20435,20440,89
02/09/2010,16:45:00,20440,20450,20430,20445,61
02/09/2010,16:48:00,20445,20465,20445,20460,106
02/09/2010,16:51:00,20460,20465,20445,20445,111
02/09/2010,16:54:00,20450,20465,20440,20455,113
02/09/2010,16:57:00,20455,20470,20450,20460,98
02/09/2010,17:00:00,20465,20490,20465,20475,261
02/09/2010,17:03:00,20475,20485,20460,20460,77
02/09/2010,17:06:00,20440,20445,20435,20445,46
02/09/2010,17:09:00,20445,20450,20430,20435,62
02/09/2010,17:12:00,20445,20455,20440,20440,77
02/09/2010,17:15:00,20435,20435,20420,20430,38
02/09/2010,17:18:00,20420,20440,20415,20420,130
02/09/2010,17:21:00,20420,20430,20415,20425,18
02/09/2010,17:24:00,20425,20425,20410,20415,83
02/09/2010,17:27:00,20420,20425,20400,20420,210
02/09/2010,17:30:00,20415,20440,20405,20435,78
02/09/2010,17:33:00,20435,20445,20420,20420,76
02/09/2010,17:36:00,20420,20420,20400,20420,50
02/09/2010,17:39:00,20420,20420,20400,20400,34
03/09/2010,09:00:00,20470,20495,20440,20480,273
03/09/2010,09:03:00,20475,20495,20475,20490,147
03/09/2010,09:06:00,20495,20515,20475,20485,213
03/09/2010,09:09:00,20485,20495,20470,20485,145
03/09/2010,09:12:00,20485,20485,20445,20460,338
03/09/2010,09:15:00,20450,20470,20440,20455,124
03/09/2010,09:18:00,20445,20450,20435,20450,89
03/09/2010,09:21:00,20445,20450,20415,20430,137
03/09/2010,09:24:00,20435,20435,20415,20415,79
03/09/2010,09:27:00,20415,20425,20410,20420,75
03/09/2010,09:30:00,20420,20435,20415,20425,130
03/09/2010,09:33:00,20425,20445,20410,20415,144
03/09/2010,09:36:00,20420,20440,20410,20430,95
03/09/2010,09:39:00,20425,20440,20415,20435,91
03/09/2010,09:42:00,20430,20445,20430,20435,51
03/09/2010,09:45:00,20435,20440,20420,20425,188
03/09/2010,09:48:00,20425,20425,20390,20415,135
03/09/2010,09:51:00,20415,20435,20415,20425,101
03/09/2010,09:54:00,20420,20450,20420,20440,77
03/09/2010,09:57:00,20440,20455,20440,20450,62
03/09/2010,10:00:00,20455,20460,20435,20440,56
03/09/2010,10:03:00,20445,20445,20430,20435,32
03/09/2010,10:06:00,20435,20445,20435,20445,13
03/09/2010,10:09:00,20450,20450,20420,20420,66
03/09/2010,10:12:00,20425,20440,20420,20435,49
03/09/2010,10:15:00,20435,20440,20420,20420,32
03/09/2010,10:18:00,20415,20425,20415,20425,28
03/09/2010,10:21:00,20425,20425,20415,20415,43
03/09/2010,10:24:00,20410,20415,20390,20390,115
03/09/2010,10:27:00,20385,20395,20370,20385,178
03/09/2010,10:30:00,20380,20395,20375,20390,28
03/09/2010,10:33:00,20390,20390,20375,20380,44
03/09/2010,10:36:00,20380,20385,20380,20380,28
03/09/2010,10:39:00,20380,20395,20380,20395,41
03/09/2010,10:42:00,20390,20395,20390,20395,37
03/09/2010,10:45:00,20395,20415,20395,20410,88
03/09/2010,10:48:00,20410,20440,20410,20425,100
03/09/2010,10:51:00,20425,20425,20420,20425,16
03/09/2010,10:54:00,20425,20435,20425,20430,37
03/09/2010,10:57:00,20435,20450,20425,20445,79
03/09/2010,11:00:00,20445,20455,20435,20435,37
03/09/2010,11:03:00,20440,20465,20435,20455,95
03/09/2010,11:06:00,20455,20460,20440,20440,64
03/09/2010,11:09:00,20450,20450,20445,20445,12
03/09/2010,11:12:00,20450,20460,20450,20460,39
03/09/2010,11:15:00,20460,20475,20455,20465,92
03/09/2010,11:18:00,20465,20490,20460,20490,95
03/09/2010,11:21:00,20490,20490,20475,20480,49
03/09/2010,11:24:00,20480,20485,20470,20470,34
03/09/2010,11:27:00,20475,20485,20475,20480,33
03/09/2010,11:30:00,20480,20490,20480,20490,52
03/09/2010,11:33:00,20485,20490,20475,20480,15
03/09/2010,11:36:00,20480,20485,20475,20485,37
03/09/2010,11:39:00,20480,20485,20475,20480,88
03/09/2010,11:42:00,20475,20480,20465,20470,58
03/09/2010,11:45:00,20470,20480,20470,20480,7
03/09/2010,11:48:00,20475,20485,20475,20480,20
03/09/2010,11:51:00,20485,20485,20475,20475,24
03/09/2010,11:54:00,20480,20485,20480,20480,20
03/09/2010,11:57:00,20480,20485,20475,20480,24
03/09/2010,12:00:00,20475,20485,20475,20475,44
03/09/2010,12:03:00,20480,20485,20475,20480,19
03/09/2010,12:06:00,20485,20495,20480,20490,37
03/09/2010,12:09:00,20490,20495,20485,20495,28
03/09/2010,12:12:00,20490,20495,20490,20490,14
03/09/2010,12:15:00,20495,20500,20495,20500,59
03/09/2010,12:18:00,20500,20505,20490,20500,39
03/09/2010,12:21:00,20500,20500,20490,20495,33
03/09/2010,12:24:00,20500,20500,20480,20480,63
03/09/2010,12:27:00,20475,20490,20470,20480,39
03/09/2010,12:30:00,20480,20495,20475,20485,26
03/09/2010,12:33:00,20485,20490,20480,20485,16
03/09/2010,12:36:00,20485,20485,20480,20480,9
03/09/2010,12:39:00,20475,20490,20475,20485,48
03/09/2010,12:42:00,20485,20485,20480,20485,7
03/09/2010,12:45:00,20490,20490,20485,20490,13
03/09/2010,12:48:00,20490,20500,20485,20495,33
03/09/2010,12:51:00,20495,20495,20495,20495,9
03/09/2010,12:54:00,20495,20500,20485,20500,34
03/09/2010,12:57:00,20500,20505,20500,20500,10
03/09/2010,13:00:00,20500,20500,20495,20495,12
03/09/2010,13:03:00,20495,20500,20485,20490,35
03/09/2010,13:06:00,20490,20490,20490,20490,6
03/09/2010,13:09:00,20485,20490,20485,20490,6
03/09/2010,13:12:00,20490,20490,20465,20470,98
03/09/2010,13:15:00,20465,20465,20455,20465,40
03/09/2010,13:18:00,20465,20475,20465,20475,24
03/09/2010,13:21:00,20475,20475,20470,20475,15
03/09/2010,13:24:00,20475,20480,20470,20470,22
03/09/2010,13:27:00,20475,20485,20475,20485,21
03/09/2010,13:30:00,20485,20495,20480,20480,27
03/09/2010,13:33:00,20485,20490,20485,20490,7
03/09/2010,13:36:00,20490,20490,20480,20480,16
03/09/2010,13:39:00,20485,20485,20465,20465,33
03/09/2010,13:42:00,20465,20480,20465,20470,10
03/09/2010,13:45:00,20475,20485,20475,20485,32
03/09/2010,13:48:00,20475,20475,20465,20465,32
03/09/2010,13:51:00,20470,20475,20470,20475,18
03/09/2010,13:54:00,20475,20475,20475,20475,10
03/09/2010,13:57:00,20470,20470,20470,20470,4
03/09/2010,14:00:00,20470,20475,20465,20475,39
03/09/2010,14:03:00,20480,20490,20480,20485,51
03/09/2010,14:06:00,20485,20500,20480,20495,50
03/09/2010,14:09:00,20500,20500,20480,20485,34
03/09/2010,14:12:00,20490,20500,20485,20485,54
03/09/2010,14:15:00,20485,20490,20470,20475,45
03/09/2010,14:18:00,20475,20480,20465,20470,29
03/09/2010,14:21:00,20470,20490,20470,20485,51
03/09/2010,14:24:00,20485,20535,20485,20525,260
03/09/2010,14:27:00,20520,20580,20515,20535,222
03/09/2010,14:30:00,20570,20730,20570,20710,849
03/09/2010,14:33:00,20710,20775,20705,20755,434
03/09/2010,14:36:00,20750,20765,20715,20730,348
03/09/2010,14:39:00,20725,20765,20725,20750,226
03/09/2010,14:42:00,20750,20775,20745,20750,190
03/09/2010,14:45:00,20755,20765,20750,20765,139
03/09/2010,14:48:00,20765,20770,20750,20755,177
03/09/2010,14:51:00,20765,20765,20720,20720,154
03/09/2010,14:54:00,20720,20735,20710,20710,116
03/09/2010,14:57:00,20720,20730,20720,20725,74
03/09/2010,15:00:00,20725,20730,20720,20725,67
03/09/2010,15:03:00,20720,20745,20720,20740,104
03/09/2010,15:06:00,20740,20740,20730,20735,64
03/09/2010,15:09:00,20730,20755,20725,20745,208
03/09/2010,15:12:00,20745,20755,20730,20755,141
03/09/2010,15:15:00,20750,20755,20735,20740,79
03/09/2010,15:18:00,20740,20745,20730,20740,83
03/09/2010,15:21:00,20740,20750,20735,20740,64
03/09/2010,15:24:00,20730,20745,20730,20735,45
03/09/2010,15:27:00,20735,20745,20730,20745,46
03/09/2010,15:30:00,20745,20765,20735,20745,125
03/09/2010,15:33:00,20740,20790,20735,20785,239
03/09/2010,15:36:00,20785,20790,20770,20790,119
03/09/2010,15:39:00,20790,20820,20790,20810,303
03/09/2010,15:42:00,20810,20825,20790,20795,193
03/09/2010,15:45:00,20795,20800,20775,20775,142
03/09/2010,15:48:00,20780,20790,20775,20790,90
03/09/2010,15:51:00,20790,20810,20780,20805,186
03/09/2010,15:54:00,20805,20810,20795,20795,105
03/09/2010,15:57:00,20800,20805,20785,20795,53
03/09/2010,16:00:00,20790,20790,20680,20755,372
03/09/2010,16:03:00,20750,20760,20735,20740,294
03/09/2010,16:06:00,20740,20755,20730,20735,425
03/09/2010,16:09:00,20730,20735,20695,20700,210
03/09/2010,16:12:00,20695,20700,20685,20695,133
03/09/2010,16:15:00,20695,20695,20670,20685,240
03/09/2010,16:18:00,20685,20735,20680,20730,197
03/09/2010,16:21:00,20730,20735,20715,20720,89
03/09/2010,16:24:00,20720,20725,20685,20695,88
03/09/2010,16:27:00,20690,20705,20675,20685,111
03/09/2010,16:30:00,20685,20685,20640,20660,212
03/09/2010,16:33:00,20660,20670,20655,20665,89
03/09/2010,16:36:00,20665,20685,20645,20685,99
03/09/2010,16:39:00,20685,20700,20675,20690,124
03/09/2010,16:42:00,20690,20700,20685,20695,76
03/09/2010,16:45:00,20695,20700,20670,20675,98
03/09/2010,16:48:00,20675,20680,20655,20655,50
03/09/2010,16:51:00,20650,20660,20645,20655,87
03/09/2010,16:54:00,20650,20650,20610,20615,213
03/09/2010,16:57:00,20615,20640,20590,20640,220
03/09/2010,17:00:00,20635,20640,20620,20625,111
03/09/2010,17:03:00,20620,20645,20615,20645,115
03/09/2010,17:06:00,20650,20665,20645,20665,98
03/09/2010,17:09:00,20660,20665,20640,20645,51
03/09/2010,17:12:00,20650,20650,20615,20650,147
03/09/2010,17:15:00,20650,20665,20645,20655,72
03/09/2010,17:18:00,20655,20680,20650,20650,139
03/09/2010,17:21:00,20650,20660,20645,20655,163
03/09/2010,17:24:00,20655,20660,20625,20630,262
03/09/2010,17:27:00,20630,20645,20630,20630,240
03/09/2010,17:30:00,20635,20645,20625,20635,155
03/09/2010,17:33:00,20640,20640,20625,20630,131
03/09/2010,17:36:00,20630,20630,20615,20625,87
03/09/2010,17:39:00,20625,20635,20625,20635,30
06/09/2010,09:00:00,20775,20775,20680,20730,371
06/09/2010,09:03:00,20730,20740,20725,20730,134
06/09/2010,09:06:00,20730,20740,20725,20735,73
06/09/2010,09:09:00,20740,20740,20720,20720,57
06/09/2010,09:12:00,20725,20725,20705,20710,68
06/09/2010,09:15:00,20710,20715,20700,20705,49
06/09/2010,09:18:00,20705,20710,20700,20700,74
06/09/2010,09:21:00,20700,20710,20700,20700,43
06/09/2010,09:24:00,20705,20720,20695,20720,30
06/09/2010,09:27:00,20715,20725,20710,20720,61
06/09/2010,09:30:00,20725,20735,20725,20730,24
06/09/2010,09:33:00,20730,20740,20730,20730,61
06/09/2010,09:36:00,20730,20730,20710,20715,67
06/09/2010,09:39:00,20715,20725,20715,20715,20
06/09/2010,09:42:00,20725,20730,20720,20730,19
06/09/2010,09:45:00,20730,20730,20720,20725,16
06/09/2010,09:48:00,20725,20730,20715,20715,27
06/09/2010,09:51:00,20715,20720,20710,20710,25
06/09/2010,09:54:00,20710,20710,20690,20705,66
06/09/2010,09:57:00,20710,20715,20710,20715,17
06/09/2010,10:00:00,20710,20715,20695,20700,51
06/09/2010,10:03:00,20705,20705,20690,20690,36
06/09/2010,10:06:00,20695,20715,20695,20710,29
06/09/2010,10:09:00,20710,20710,20670,20670,154
06/09/2010,10:12:00,20670,20675,20660,20670,38
06/09/2010,10:15:00,20670,20675,20665,20675,53
06/09/2010,10:18:00,20670,20675,20655,20655,67
06/09/2010,10:21:00,20655,20655,20635,20650,70
06/09/2010,10:24:00,20655,20670,20650,20670,37
06/09/2010,10:27:00,20665,20670,20660,20665,30
06/09/2010,10:30:00,20660,20665,20650,20650,16
06/09/2010,10:33:00,20650,20660,20640,20655,38
06/09/2010,10:36:00,20650,20665,20640,20650,43
06/09/2010,10:39:00,20655,20665,20655,20665,28
06/09/2010,10:42:00,20670,20695,20665,20695,70
06/09/2010,10:45:00,20700,20700,20690,20695,65
06/09/2010,10:48:00,20695,20695,20685,20685,16
06/09/2010,10:51:00,20690,20695,20685,20685,30
06/09/2010,10:54:00,20685,20690,20680,20685,18
06/09/2010,10:57:00,20685,20695,20685,20690,23
06/09/2010,11:00:00,20690,20690,20685,20690,14
06/09/2010,11:03:00,20690,20730,20690,20725,112
06/09/2010,11:06:00,20725,20735,20720,20735,53
06/09/2010,11:09:00,20730,20735,20725,20725,36
06/09/2010,11:12:00,20725,20725,20710,20710,29
06/09/2010,11:15:00,20710,20720,20705,20720,37
06/09/2010,11:18:00,20720,20730,20720,20725,36
06/09/2010,11:21:00,20725,20730,20720,20725,31
06/09/2010,11:24:00,20720,20725,20715,20715,14
06/09/2010,11:27:00,20720,20720,20700,20700,36
06/09/2010,11:30:00,20705,20710,20700,20705,14
06/09/2010,11:33:00,20705,20720,20705,20715,26
06/09/2010,11:36:00,20710,20715,20710,20715,22
06/09/2010,11:39:00,20720,20735,20715,20730,51
06/09/2010,11:42:00,20730,20735,20725,20730,17
06/09/2010,11:45:00,20725,20750,20725,20740,95
06/09/2010,11:48:00,20735,20740,20730,20735,18
06/09/2010,11:51:00,20735,20740,20730,20740,19
06/09/2010,11:54:00,20735,20735,20730,20735,15
06/09/2010,11:57:00,20735,20735,20725,20725,34
06/09/2010,12:00:00,20725,20730,20715,20725,25
06/09/2010,12:03:00,20720,20720,20710,20720,16
06/09/2010,12:06:00,20720,20730,20715,20730,16
06/09/2010,12:09:00,20725,20725,20715,20725,16
06/09/2010,12:12:00,20720,20720,20710,20710,105
06/09/2010,12:15:00,20715,20715,20710,20715,4
06/09/2010,12:18:00,20710,20710,20705,20705,17
06/09/2010,12:21:00,20700,20700,20690,20700,24
06/09/2010,12:24:00,20695,20705,20695,20700,7
06/09/2010,12:27:00,20705,20705,20700,20705,12
06/09/2010,12:30:00,20700,20705,20700,20700,121
06/09/2010,12:33:00,20700,20700,20695,20695,11
06/09/2010,12:36:00,20695,20705,20695,20700,33
06/09/2010,12:39:00,20700,20705,20700,20700,20
06/09/2010,12:42:00,20700,20710,20700,20705,22
06/09/2010,12:45:00,20705,20705,20700,20700,5
06/09/2010,12:48:00,20705,20710,20700,20710,20
06/09/2010,12:51:00,20705,20715,20705,20715,9
06/09/2010,12:54:00,20710,20715,20700,20705,59
06/09/2010,12:57:00,20710,20710,20700,20700,7
06/09/2010,13:00:00,20705,20705,20690,20695,21
06/09/2010,13:03:00,20695,20695,20695,20695,1
06/09/2010,13:06:00,20695,20705,20695,20700,22
06/09/2010,13:09:00,20700,20700,20690,20690,8
06/09/2010,13:12:00,20700,20705,20700,20700,5
06/09/2010,13:15:00,20695,20700,20695,20700,3
06/09/2010,13:18:00,20700,20700,20695,20700,4
06/09/2010,13:21:00,20700,20700,20690,20695,11
06/09/2010,13:24:00,20695,20695,20680,20680,30
06/09/2010,13:27:00,20685,20690,20685,20690,12
06/09/2010,13:30:00,20690,20700,20690,20700,26
06/09/2010,13:33:00,20695,20695,20695,20695,5
06/09/2010,13:36:00,20695,20695,20690,20690,5
06/09/2010,13:39:00,20690,20700,20690,20700,3
06/09/2010,13:42:00,20695,20695,20695,20695,7
06/09/2010,13:45:00,20700,20705,20695,20695,3
06/09/2010,13:48:00,20695,20695,20690,20690,17
06/09/2010,13:51:00,20690,20690,20690,20690,1
06/09/2010,13:54:00,20685,20690,20685,20690,7
06/09/2010,13:57:00,20690,20690,20680,20685,14
06/09/2010,14:00:00,20685,20695,20685,20695,18
06/09/2010,14:03:00,20695,20700,20695,20695,10
06/09/2010,14:06:00,20700,20700,20695,20695,3
06/09/2010,14:09:00,20695,20700,20695,20695,7
06/09/2010,14:12:00,20695,20695,20690,20695,6
06/09/2010,14:15:00,20690,20695,20690,20695,6
06/09/2010,14:18:00,20700,20700,20700,20700,1
06/09/2010,14:21:00,20700,20700,20695,20695,7
06/09/2010,14:24:00,20695,20700,20690,20695,25
06/09/2010,14:27:00,20695,20695,20695,20695,11
06/09/2010,14:30:00,20695,20695,20685,20685,12
06/09/2010,14:33:00,20685,20685,20680,20685,15
06/09/2010,14:36:00,20680,20685,20680,20680,27
06/09/2010,14:39:00,20685,20685,20680,20685,15
06/09/2010,14:42:00,20685,20690,20685,20690,13
06/09/2010,14:45:00,20685,20690,20680,20690,10
06/09/2010,14:48:00,20690,20695,20690,20695,11
06/09/2010,14:51:00,20695,20695,20695,20695,6
06/09/2010,14:54:00,20695,20695,20690,20690,8
06/09/2010,14:57:00,20695,20695,20695,20695,14
06/09/2010,15:00:00,20690,20690,20685,20685,7
06/09/2010,15:03:00,20690,20690,20690,20690,6
06/09/2010,15:06:00,20690,20690,20690,20690,11
06/09/2010,15:09:00,20690,20705,20690,20700,34
06/09/2010,15:12:00,20700,20705,20695,20700,22
06/09/2010,15:15:00,20700,20705,20700,20705,14
06/09/2010,15:18:00,20710,20710,20700,20700,14
06/09/2010,15:21:00,20700,20710,20695,20695,12
06/09/2010,15:24:00,20695,20705,20695,20705,13
06/09/2010,15:27:00,20700,20710,20700,20705,21
06/09/2010,15:30:00,20705,20705,20685,20685,38
06/09/2010,15:33:00,20690,20695,20685,20685,59
06/09/2010,15:36:00,20685,20685,20670,20675,54
06/09/2010,15:39:00,20670,20675,20660,20665,68
06/09/2010,15:42:00,20670,20675,20665,20675,17
06/09/2010,15:45:00,20670,20670,20665,20665,22
06/09/2010,15:48:00,20665,20675,20665,20675,15
06/09/2010,15:51:00,20675,20685,20670,20685,23
06/09/2010,15:54:00,20680,20685,20680,20685,22
06/09/2010,15:57:00,20685,20685,20680,20680,8
06/09/2010,16:00:00,20680,20680,20675,20680,15
06/09/2010,16:03:00,20685,20685,20680,20680,2
06/09/2010,16:06:00,20680,20685,20680,20680,31
06/09/2010,16:09:00,20680,20685,20680,20685,23
06/09/2010,16:12:00,20690,20695,20685,20690,24
06/09/2010,16:15:00,20690,20695,20685,20690,15
06/09/2010,16:18:00,20685,20690,20680,20680,212
06/09/2010,16:21:00,20685,20685,20685,20685,12
06/09/2010,16:24:00,20685,20685,20685,20685,13
06/09/2010,16:27:00,20685,20685,20680,20685,12
06/09/2010,16:30:00,20685,20690,20680,20690,25
06/09/2010,16:33:00,20690,20690,20680,20685,164
06/09/2010,16:36:00,20690,20690,20680,20680,8
06/09/2010,16:39:00,20680,20685,20675,20680,42
06/09/2010,16:42:00,20685,20690,20685,20685,19
06/09/2010,16:45:00,20685,20690,20680,20685,11
06/09/2010,16:48:00,20685,20685,20685,20685,19
06/09/2010,16:51:00,20685,20695,20680,20690,74
06/09/2010,16:54:00,20690,20690,20685,20690,11
06/09/2010,16:57:00,20685,20690,20680,20685,33
06/09/2010,17:00:00,20685,20690,20685,20690,6
06/09/2010,17:03:00,20685,20690,20680,20690,24
06/09/2010,17:06:00,20690,20700,20690,20700,44
06/09/2010,17:09:00,20700,20700,20695,20695,295
06/09/2010,17:12:00,20695,20700,20690,20700,15
06/09/2010,17:15:00,20700,20700,20690,20695,35
06/09/2010,17:18:00,20690,20690,20680,20680,23
06/09/2010,17:21:00,20690,20695,20685,20695,35
06/09/2010,17:24:00,20685,20710,20685,20685,144
06/09/2010,17:27:00,20685,20695,20660,20670,244
06/09/2010,17:30:00,20670,20705,20665,20705,107
06/09/2010,17:33:00,20705,20715,20695,20695,98
06/09/2010,17:36:00,20695,20705,20690,20690,26
06/09/2010,17:39:00,20695,20700,20685,20685,16
07/09/2010,09:00:00,20665,20665,20590,20605,288
07/09/2010,09:03:00,20605,20610,20545,20545,324
07/09/2010,09:06:00,20545,20565,20535,20555,136
07/09/2010,09:09:00,20555,20565,20520,20530,132
07/09/2010,09:12:00,20530,20560,20525,20560,202
07/09/2010,09:15:00,20560,20560,20535,20545,132
07/09/2010,09:18:00,20545,20545,20515,20520,134
07/09/2010,09:21:00,20525,20535,20520,20530,93
07/09/2010,09:24:00,20525,20535,20480,20535,501
07/09/2010,09:27:00,20535,20550,20515,20540,322
07/09/2010,09:30:00,20540,20540,20500,20500,263
07/09/2010,09:33:00,20505,20510,20485,20490,106
07/09/2010,09:36:00,20490,20520,20490,20520,57
07/09/2010,09:39:00,20520,20525,20485,20490,144
07/09/2010,09:42:00,20480,20485,20455,20470,296
07/09/2010,09:45:00,20470,20475,20435,20455,218
07/09/2010,09:48:00,20455,20475,20450,20470,74
07/09/2010,09:51:00,20470,20490,20455,20480,166
07/09/2010,09:54:00,20485,20490,20465,20470,61
07/09/2010,09:57:00,20470,20475,20455,20460,69
07/09/2010,10:00:00,20465,20465,20445,20460,184
07/09/2010,10:03:00,20460,20490,20455,20475,103
07/09/2010,10:06:00,20475,20475,20445,20445,104
07/09/2010,10:09:00,20445,20445,20405,20415,243
07/09/2010,10:12:00,20410,20425,20400,20420,130
07/09/2010,10:15:00,20425,20430,20410,20420,57
07/09/2010,10:18:00,20420,20425,20380,20380,196
07/09/2010,10:21:00,20380,20405,20380,20400,124
07/09/2010,10:24:00,20395,20405,20390,20400,62
07/09/2010,10:27:00,20400,20445,20400,20445,136
07/09/2010,10:30:00,20450,20465,20445,20460,61
07/09/2010,10:33:00,20465,20470,20450,20455,64
07/09/2010,10:36:00,20455,20460,20445,20460,46
07/09/2010,10:39:00,20455,20460,20450,20460,41
07/09/2010,10:42:00,20460,20475,20460,20470,68
07/09/2010,10:45:00,20470,20470,20460,20465,62
07/09/2010,10:48:00,20465,20520,20465,20505,259
07/09/2010,10:51:00,20505,20510,20495,20495,52
07/09/2010,10:54:00,20495,20505,20485,20500,115
07/09/2010,10:57:00,20500,20510,20490,20500,124
07/09/2010,11:00:00,20500,20505,20465,20465,58
07/09/2010,11:03:00,20460,20485,20455,20470,102
07/09/2010,11:06:00,20465,20470,20460,20465,27
07/09/2010,11:09:00,20465,20465,20455,20460,48
07/09/2010,11:12:00,20460,20460,20445,20450,90
07/09/2010,11:15:00,20445,20450,20435,20435,79
07/09/2010,11:18:00,20435,20445,20435,20440,35
07/09/2010,11:21:00,20445,20450,20440,20445,51
07/09/2010,11:24:00,20440,20440,20415,20425,76
07/09/2010,11:27:00,20425,20430,20415,20420,39
07/09/2010,11:30:00,20415,20440,20415,20440,72
07/09/2010,11:33:00,20440,20450,20430,20435,57
07/09/2010,11:36:00,20435,20450,20435,20440,29
07/09/2010,11:39:00,20440,20440,20425,20425,32
07/09/2010,11:42:00,20425,20425,20420,20420,26
07/09/2010,11:45:00,20425,20445,20425,20440,109
07/09/2010,11:48:00,20440,20450,20440,20440,28
07/09/2010,11:51:00,20445,20445,20430,20440,37
07/09/2010,11:54:00,20440,20440,20415,20420,26
07/09/2010,11:57:00,20425,20430,20410,20410,49
07/09/2010,12:00:00,20405,20405,20385,20395,130
07/09/2010,12:03:00,20395,20400,20360,20365,128
07/09/2010,12:06:00,20365,20375,20355,20365,105
07/09/2010,12:09:00,20360,20365,20355,20365,69
07/09/2010,12:12:00,20360,20380,20360,20375,88
07/09/2010,12:15:00,20375,20385,20370,20385,58
07/09/2010,12:18:00,20385,20385,20365,20365,26
07/09/2010,12:21:00,20365,20365,20350,20355,74
07/09/2010,12:24:00,20350,20360,20350,20355,26
07/09/2010,12:27:00,20355,20375,20355,20375,40
07/09/2010,12:30:00,20370,20395,20365,20390,109
07/09/2010,12:33:00,20390,20390,20380,20385,45
07/09/2010,12:36:00,20380,20390,20375,20385,23
07/09/2010,12:39:00,20380,20385,20370,20370,20
07/09/2010,12:42:00,20370,20375,20370,20375,6
07/09/2010,12:45:00,20380,20390,20380,20385,22
07/09/2010,12:48:00,20380,20410,20380,20405,75
07/09/2010,12:51:00,20410,20415,20405,20410,35
07/09/2010,12:54:00,20410,20425,20410,20420,71
07/09/2010,12:57:00,20420,20425,20415,20415,16
07/09/2010,13:00:00,20410,20410,20395,20395,66
07/09/2010,13:03:00,20400,20400,20370,20375,38
07/09/2010,13:06:00,20375,20390,20375,20380,39
07/09/2010,13:09:00,20380,20385,20370,20380,79
07/09/2010,13:12:00,20380,20385,20375,20375,19
07/09/2010,13:15:00,20375,20380,20375,20375,13
07/09/2010,13:18:00,20380,20385,20380,20380,35
07/09/2010,13:21:00,20375,20375,20360,20365,52
07/09/2010,13:24:00,20360,20365,20350,20355,46
07/09/2010,13:27:00,20355,20370,20350,20370,45
07/09/2010,13:30:00,20370,20370,20330,20335,230
07/09/2010,13:33:00,20335,20345,20330,20335,73
07/09/2010,13:36:00,20340,20345,20335,20345,55
07/09/2010,13:39:00,20340,20350,20335,20350,23
07/09/2010,13:42:00,20345,20365,20345,20360,70
07/09/2010,13:45:00,20355,20365,20355,20365,31
07/09/2010,13:48:00,20360,20360,20350,20355,33
07/09/2010,13:51:00,20355,20360,20350,20360,11
07/09/2010,13:54:00,20360,20390,20360,20380,75
07/09/2010,13:57:00,20385,20400,20385,20385,43
07/09/2010,14:00:00,20390,20400,20380,20395,33
07/09/2010,14:03:00,20395,20400,20385,20390,57
07/09/2010,14:06:00,20395,20395,20370,20370,48
07/09/2010,14:09:00,20375,20385,20365,20385,40
07/09/2010,14:12:00,20375,20385,20375,20385,18
07/09/2010,14:15:00,20385,20390,20380,20380,16
07/09/2010,14:18:00,20375,20375,20360,20360,21
07/09/2010,14:21:00,20365,20375,20355,20375,48
07/09/2010,14:24:00,20375,20380,20365,20365,21
07/09/2010,14:27:00,20365,20365,20355,20360,21
07/09/2010,14:30:00,20360,20365,20355,20360,24
07/09/2010,14:33:00,20365,20375,20365,20370,22
07/09/2010,14:36:00,20370,20375,20365,20370,18
07/09/2010,14:39:00,20370,20370,20365,20370,18
07/09/2010,14:42:00,20370,20370,20365,20365,28
07/09/2010,14:45:00,20365,20370,20365,20365,19
07/09/2010,14:48:00,20365,20385,20365,20380,16
07/09/2010,14:51:00,20380,20400,20380,20390,17
07/09/2010,14:54:00,20390,20390,20375,20390,37
07/09/2010,14:57:00,20385,20390,20375,20380,34
07/09/2010,15:00:00,20380,20400,20380,20395,53
07/09/2010,15:03:00,20395,20415,20390,20400,63
07/09/2010,15:06:00,20400,20400,20390,20395,32
07/09/2010,15:09:00,20395,20405,20395,20400,32
07/09/2010,15:12:00,20395,20395,20385,20395,61
07/09/2010,15:15:00,20395,20395,20385,20385,20
07/09/2010,15:18:00,20385,20400,20380,20390,41
07/09/2010,15:21:00,20390,20400,20390,20400,26
07/09/2010,15:24:00,20395,20405,20390,20395,19
07/09/2010,15:27:00,20390,20400,20390,20390,42
07/09/2010,15:30:00,20400,20420,20370,20370,178
07/09/2010,15:33:00,20375,20385,20370,20375,80
07/09/2010,15:36:00,20375,20390,20360,20380,112
07/09/2010,15:39:00,20380,20435,20370,20425,219
07/09/2010,15:42:00,20435,20460,20415,20450,257
07/09/2010,15:45:00,20450,20460,20425,20435,124
07/09/2010,15:48:00,20435,20440,20400,20405,182
07/09/2010,15:51:00,20410,20415,20385,20400,84
07/09/2010,15:54:00,20395,20395,20365,20370,115
07/09/2010,15:57:00,20370,20370,20295,20310,406
07/09/2010,16:00:00,20305,20325,20270,20280,499
07/09/2010,16:03:00,20275,20310,20270,20290,172
07/09/2010,16:06:00,20285,20320,20285,20315,107
07/09/2010,16:09:00,20315,20335,20310,20330,153
07/09/2010,16:12:00,20330,20345,20325,20345,57
07/09/2010,16:15:00,20345,20345,20300,20305,177
07/09/2010,16:18:00,20305,20330,20300,20305,106
07/09/2010,16:21:00,20305,20305,20260,20265,272
07/09/2010,16:24:00,20265,20300,20265,20300,126
07/09/2010,16:27:00,20300,20305,20285,20290,151
07/09/2010,16:30:00,20295,20295,20270,20290,145
07/09/2010,16:33:00,20290,20295,20275,20280,133
07/09/2010,16:36:00,20280,20305,20280,20305,61
07/09/2010,16:39:00,20305,20350,20305,20345,157
07/09/2010,16:42:00,20345,20345,20325,20330,110
07/09/2010,16:45:00,20335,20345,20335,20340,52
07/09/2010,16:48:00,20335,20345,20330,20335,90
07/09/2010,16:51:00,20335,20340,20330,20335,41
07/09/2010,16:54:00,20330,20330,20305,20320,88
07/09/2010,16:57:00,20325,20350,20315,20345,108
07/09/2010,17:00:00,20345,20390,20345,20350,277
07/09/2010,17:03:00,20355,20355,20320,20335,126
07/09/2010,17:06:00,20340,20345,20325,20325,68
07/09/2010,17:09:00,20325,20345,20325,20335,108
07/09/2010,17:12:00,20335,20350,20325,20340,100
07/09/2010,17:15:00,20340,20355,20330,20355,135
07/09/2010,17:18:00,20350,20365,20340,20355,72
07/09/2010,17:21:00,20365,20375,20355,20365,73
07/09/2010,17:24:00,20370,20400,20370,20385,242
07/09/2010,17:27:00,20385,20405,20370,20400,277
07/09/2010,17:30:00,20395,20415,20395,20405,241
07/09/2010,17:33:00,20400,20420,20390,20420,198
07/09/2010,17:36:00,20420,20420,20405,20405,63
07/09/2010,17:39:00,20405,20430,20405,20430,46
08/09/2010,09:00:00,20245,20345,20245,20320,491
08/09/2010,09:03:00,20320,20325,20305,20305,217
08/09/2010,09:06:00,20305,20335,20290,20330,277
08/09/2010,09:09:00,20325,20335,20305,20310,187
08/09/2010,09:12:00,20315,20335,20305,20310,270
08/09/2010,09:15:00,20315,20325,20305,20315,275
08/09/2010,09:18:00,20315,20315,20280,20280,155
08/09/2010,09:21:00,20280,20305,20260,20280,213
08/09/2010,09:24:00,20285,20290,20275,20275,131
08/09/2010,09:27:00,20280,20295,20270,20295,128
08/09/2010,09:30:00,20290,20305,20285,20295,161
08/09/2010,09:33:00,20295,20295,20230,20255,434
08/09/2010,09:36:00,20255,20260,20240,20255,141
08/09/2010,09:39:00,20255,20270,20250,20265,97
08/09/2010,09:42:00,20260,20265,20230,20230,222
08/09/2010,09:45:00,20230,20230,20200,20220,379
08/09/2010,09:48:00,20220,20235,20215,20220,156
08/09/2010,09:51:00,20220,20270,20220,20240,325
08/09/2010,09:54:00,20250,20250,20230,20245,102
08/09/2010,09:57:00,20240,20250,20225,20245,130
08/09/2010,10:00:00,20250,20270,20245,20270,203
08/09/2010,10:03:00,20270,20270,20250,20260,106
08/09/2010,10:06:00,20260,20280,20250,20260,191
08/09/2010,10:09:00,20260,20270,20255,20265,41
08/09/2010,10:12:00,20260,20260,20245,20245,102
08/09/2010,10:15:00,20245,20260,20230,20255,120
08/09/2010,10:18:00,20260,20280,20250,20255,145
08/09/2010,10:21:00,20255,20265,20240,20265,86
08/09/2010,10:24:00,20265,20265,20240,20265,41
08/09/2010,10:27:00,20265,20265,20245,20255,52
08/09/2010,10:30:00,20245,20280,20245,20270,52
08/09/2010,10:33:00,20275,20295,20260,20280,84
08/09/2010,10:36:00,20280,20280,20260,20265,52
08/09/2010,10:39:00,20270,20270,20265,20270,26
08/09/2010,10:42:00,20265,20275,20255,20260,53
08/09/2010,10:45:00,20255,20265,20220,20230,144
08/09/2010,10:48:00,20230,20240,20215,20220,82
08/09/2010,10:51:00,20220,20220,20190,20200,200
08/09/2010,10:54:00,20195,20225,20190,20225,98
08/09/2010,10:57:00,20220,20245,20220,20245,134
08/09/2010,11:00:00,20240,20245,20235,20240,53
08/09/2010,11:03:00,20240,20245,20230,20235,59
08/09/2010,11:06:00,20235,20240,20230,20230,29
08/09/2010,11:09:00,20230,20230,20215,20220,68
08/09/2010,11:12:00,20220,20230,20220,20230,83
08/09/2010,11:15:00,20225,20225,20180,20195,102
08/09/2010,11:18:00,20205,20210,20195,20205,46
08/09/2010,11:21:00,20200,20200,20185,20200,68
08/09/2010,11:24:00,20200,20200,20175,20180,100
08/09/2010,11:27:00,20180,20220,20180,20205,82
08/09/2010,11:30:00,20205,20215,20205,20210,28
08/09/2010,11:33:00,20210,20230,20210,20230,70
08/09/2010,11:36:00,20230,20240,20225,20225,56
08/09/2010,11:39:00,20225,20230,20220,20225,27
08/09/2010,11:42:00,20230,20235,20220,20235,37
08/09/2010,11:45:00,20230,20245,20230,20235,48
08/09/2010,11:48:00,20235,20240,20235,20235,13
08/09/2010,11:51:00,20230,20240,20225,20225,59
08/09/2010,11:54:00,20230,20230,20225,20230,21
08/09/2010,11:57:00,20230,20230,20225,20230,13
08/09/2010,12:00:00,20220,20230,20205,20215,99
08/09/2010,12:03:00,20215,20250,20215,20250,104
08/09/2010,12:06:00,20250,20255,20240,20240,15
08/09/2010,12:09:00,20240,20265,20235,20260,127
08/09/2010,12:12:00,20260,20295,20260,20280,188
08/09/2010,12:15:00,20280,20345,20280,20345,348
08/09/2010,12:18:00,20350,20380,20335,20370,309
08/09/2010,12:21:00,20370,20375,20350,20350,212
08/09/2010,12:24:00,20345,20360,20345,20345,129
08/09/2010,12:27:00,20350,20375,20345,20375,114
08/09/2010,12:30:00,20370,20395,20370,20380,288
08/09/2010,12:33:00,20385,20400,20380,20385,117
08/09/2010,12:36:00,20385,20410,20385,20410,195
08/09/2010,12:39:00,20415,20425,20400,20405,241
08/09/2010,12:42:00,20405,20410,20395,20410,84
08/09/2010,12:45:00,20405,20415,20400,20415,74
08/09/2010,12:48:00,20415,20415,20395,20400,65
08/09/2010,12:51:00,20400,20400,20395,20400,57
08/09/2010,12:54:00,20395,20405,20385,20395,39
08/09/2010,12:57:00,20395,20400,20395,20395,16
08/09/2010,13:00:00,20400,20415,20395,20400,82
08/09/2010,13:03:00,20405,20405,20400,20405,14
08/09/2010,13:06:00,20405,20445,20405,20445,162
08/09/2010,13:09:00,20450,20490,20450,20480,200
08/09/2010,13:12:00,20480,20525,20470,20495,227
08/09/2010,13:15:00,20500,20505,20480,20500,95
08/09/2010,13:18:00,20495,20505,20495,20500,49
08/09/2010,13:21:00,20495,20505,20495,20505,66
08/09/2010,13:24:00,20505,20515,20500,20505,73
08/09/2010,13:27:00,20500,20500,20485,20490,88
08/09/2010,13:30:00,20490,20495,20475,20480,37
08/09/2010,13:33:00,20485,20490,20475,20480,71
08/09/2010,13:36:00,20480,20490,20465,20475,148
08/09/2010,13:39:00,20480,20480,20465,20480,36
08/09/2010,13:42:00,20480,20495,20470,20495,63
08/09/2010,13:45:00,20495,20495,20475,20485,51
08/09/2010,13:48:00,20480,20485,20480,20485,23
08/09/2010,13:51:00,20485,20490,20470,20475,27
08/09/2010,13:54:00,20475,20480,20465,20470,21
08/09/2010,13:57:00,20465,20475,20465,20470,36
08/09/2010,14:00:00,20470,20480,20465,20470,50
08/09/2010,14:03:00,20470,20475,20465,20475,35
08/09/2010,14:06:00,20480,20505,20480,20500,109
08/09/2010,14:09:00,20500,20500,20500,20500,15
08/09/2010,14:12:00,20500,20510,20495,20510,56
08/09/2010,14:15:00,20505,20515,20500,20500,47
08/09/2010,14:18:00,20500,20510,20485,20490,33
08/09/2010,14:21:00,20495,20505,20490,20500,49
08/09/2010,14:24:00,20500,20520,20500,20510,60
08/09/2010,14:27:00,20515,20515,20495,20510,65
08/09/2010,14:30:00,20510,20535,20495,20500,200
08/09/2010,14:33:00,20500,20505,20470,20480,99
08/09/2010,14:36:00,20475,20485,20475,20480,56
08/09/2010,14:39:00,20480,20485,20475,20485,50
08/09/2010,14:42:00,20490,20490,20475,20475,53
08/09/2010,14:45:00,20475,20485,20460,20465,99
08/09/2010,14:48:00,20470,20480,20445,20455,91
08/09/2010,14:51:00,20455,20460,20445,20445,50
08/09/2010,14:54:00,20455,20455,20440,20445,79
08/09/2010,14:57:00,20445,20470,20445,20465,56
08/09/2010,15:00:00,20465,20465,20435,20445,71
08/09/2010,15:03:00,20445,20460,20440,20450,48
08/09/2010,15:06:00,20450,20465,20450,20465,37
08/09/2010,15:09:00,20465,20480,20465,20480,54
08/09/2010,15:12:00,20480,20485,20470,20480,54
08/09/2010,15:15:00,20475,20485,20460,20465,59
08/09/2010,15:18:00,20460,20470,20450,20450,74
08/09/2010,15:21:00,20455,20465,20455,20460,32
08/09/2010,15:24:00,20465,20480,20465,20480,72
08/09/2010,15:27:00,20475,20480,20470,20480,33
08/09/2010,15:30:00,20475,20510,20465,20495,155
08/09/2010,15:33:00,20500,20500,20475,20495,119
08/09/2010,15:36:00,20495,20520,20495,20505,139
08/09/2010,15:39:00,20510,20525,20495,20515,125
08/09/2010,15:42:00,20520,20570,20515,20560,317
08/09/2010,15:45:00,20565,20575,20550,20555,161
08/09/2010,15:48:00,20555,20565,20550,20560,102
08/09/2010,15:51:00,20555,20555,20525,20530,153
08/09/2010,15:54:00,20530,20560,20530,20555,118
08/09/2010,15:57:00,20565,20575,20555,20575,146
08/09/2010,16:00:00,20600,20615,20590,20595,352
08/09/2010,16:03:00,20600,20615,20585,20600,152
08/09/2010,16:06:00,20600,20605,20585,20595,135
08/09/2010,16:09:00,20595,20605,20585,20595,151
08/09/2010,16:12:00,20600,20640,20600,20630,219
08/09/2010,16:15:00,20635,20640,20610,20630,95
08/09/2010,16:18:00,20630,20630,20600,20610,118
08/09/2010,16:21:00,20610,20615,20595,20605,98
08/09/2010,16:24:00,20605,20605,20585,20595,92
08/09/2010,16:27:00,20595,20620,20590,20590,142
08/09/2010,16:30:00,20595,20625,20585,20615,199
08/09/2010,16:33:00,20610,20615,20605,20615,23
08/09/2010,16:36:00,20620,20650,20615,20645,170
08/09/2010,16:39:00,20645,20650,20620,20620,112
08/09/2010,16:42:00,20620,20635,20615,20615,147
08/09/2010,16:45:00,20620,20625,20595,20595,65
08/09/2010,16:48:00,20595,20600,20585,20590,83
08/09/2010,16:51:00,20590,20595,20590,20595,28
08/09/2010,16:54:00,20595,20595,20575,20580,98
08/09/2010,16:57:00,20580,20590,20575,20575,84
08/09/2010,17:00:00,20575,20595,20570,20595,103
08/09/2010,17:03:00,20600,20615,20600,20615,121
08/09/2010,17:06:00,20610,20615,20600,20610,68
08/09/2010,17:09:00,20605,20615,20605,20610,49
08/09/2010,17:12:00,20605,20610,20590,20600,72
08/09/2010,17:15:00,20595,20600,20580,20590,59
08/09/2010,17:18:00,20585,20595,20580,20585,76
08/09/2010,17:21:00,20585,20595,20580,20585,106
08/09/2010,17:24:00,20585,20590,20560,20575,261
08/09/2010,17:27:00,20575,20585,20555,20580,231
08/09/2010,17:30:00,20580,20580,20535,20550,193
08/09/2010,17:33:00,20545,20550,20525,20540,170
08/09/2010,17:36:00,20545,20550,20530,20535,87
08/09/2010,17:39:00,20530,20530,20490,20495,90