DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/09/2010,17:29:00,20840,20865,20840,20855,172
09/09/2010,17:30:00,20855,20855,20835,20835,97
09/09/2010,17:31:00,20840,20840,20835,20840,45
09/09/2010,17:32:00,20840,20850,20835,20840,85
09/09/2010,17:33:00,20840,20845,20830,20840,51
09/09/2010,17:34:00,20845,20845,20835,20845,33
09/09/2010,17:35:00,20840,20840,20825,20830,58
09/09/2010,17:36:00,20835,20850,20830,20850,55
09/09/2010,17:37:00,20840,20845,20835,20835,21
09/09/2010,17:38:00,20835,20835,20830,20835,25
09/09/2010,17:39:00,20840,20840,20830,20840,70
10/09/2010,09:00:00,20695,20780,20695,20740,218
10/09/2010,09:01:00,20740,20750,20710,20715,95
10/09/2010,09:02:00,20715,20720,20705,20710,97
10/09/2010,09:03:00,20715,20735,20710,20725,55
10/09/2010,09:04:00,20725,20735,20725,20735,48
10/09/2010,09:05:00,20730,20735,20720,20730,38
10/09/2010,09:06:00,20735,20760,20735,20750,110
10/09/2010,09:07:00,20755,20770,20750,20770,47
10/09/2010,09:08:00,20765,20785,20765,20780,56
10/09/2010,09:09:00,20770,20775,20765,20770,39
10/09/2010,09:10:00,20770,20770,20765,20770,36
10/09/2010,09:11:00,20770,20795,20770,20780,87
10/09/2010,09:12:00,20785,20800,20785,20795,81
10/09/2010,09:13:00,20795,20810,20790,20800,56
10/09/2010,09:14:00,20800,20805,20790,20795,73
10/09/2010,09:15:00,20795,20800,20790,20800,22
10/09/2010,09:16:00,20800,20820,20800,20815,126
10/09/2010,09:17:00,20815,20830,20815,20825,53
10/09/2010,09:18:00,20830,20830,20790,20790,123
10/09/2010,09:19:00,20785,20785,20775,20775,49
10/09/2010,09:20:00,20780,20780,20775,20780,23
10/09/2010,09:21:00,20775,20775,20760,20760,57
10/09/2010,09:22:00,20760,20765,20760,20760,28
10/09/2010,09:23:00,20755,20755,20740,20745,47
10/09/2010,09:24:00,20745,20755,20740,20745,43
10/09/2010,09:25:00,20745,20750,20745,20750,32
10/09/2010,09:26:00,20750,20760,20740,20740,61
10/09/2010,09:27:00,20745,20755,20730,20755,67
10/09/2010,09:28:00,20755,20785,20755,20785,96
10/09/2010,09:29:00,20785,20790,20780,20780,56
10/09/2010,09:30:00,20785,20795,20780,20785,41
10/09/2010,09:31:00,20785,20795,20780,20780,26
10/09/2010,09:32:00,20785,20790,20775,20790,47
10/09/2010,09:33:00,20785,20810,20785,20800,68
10/09/2010,09:34:00,20800,20810,20800,20810,46
10/09/2010,09:35:00,20805,20805,20790,20790,14
10/09/2010,09:36:00,20790,20805,20790,20805,34
10/09/2010,09:37:00,20805,20810,20805,20810,12
10/09/2010,09:38:00,20805,20805,20795,20800,22
10/09/2010,09:39:00,20795,20795,20795,20795,6
10/09/2010,09:40:00,20800,20805,20800,20800,21
10/09/2010,09:41:00,20810,20810,20790,20790,46
10/09/2010,09:42:00,20790,20800,20790,20795,20
10/09/2010,09:43:00,20805,20810,20805,20810,34
10/09/2010,09:44:00,20810,20820,20795,20815,96
10/09/2010,09:45:00,20820,20845,20820,20830,169
10/09/2010,09:46:00,20830,20835,20820,20820,19
10/09/2010,09:47:00,20815,20820,20790,20795,47
10/09/2010,09:48:00,20795,20800,20785,20795,32
10/09/2010,09:49:00,20800,20800,20800,20800,26
10/09/2010,09:50:00,20800,20805,20785,20785,77
10/09/2010,09:51:00,20785,20795,20785,20785,23
10/09/2010,09:52:00,20785,20785,20765,20780,94
10/09/2010,09:53:00,20780,20800,20775,20800,87
10/09/2010,09:54:00,20800,20805,20800,20800,48
10/09/2010,09:55:00,20800,20805,20800,20805,20
10/09/2010,09:56:00,20800,20805,20795,20800,14
10/09/2010,09:57:00,20800,20800,20790,20790,25
10/09/2010,09:58:00,20795,20810,20795,20805,39
10/09/2010,09:59:00,20805,20815,20800,20810,26
10/09/2010,10:00:00,20815,20835,20810,20810,58
10/09/2010,10:01:00,20810,20810,20785,20795,68
10/09/2010,10:02:00,20795,20800,20790,20790,13
10/09/2010,10:03:00,20805,20805,20775,20775,32
10/09/2010,10:04:00,20775,20790,20775,20790,37
10/09/2010,10:05:00,20785,20795,20780,20790,21
10/09/2010,10:06:00,20785,20785,20780,20785,16
10/09/2010,10:07:00,20780,20785,20780,20785,10
10/09/2010,10:08:00,20780,20780,20775,20775,7
10/09/2010,10:09:00,20780,20785,20775,20775,20
10/09/2010,10:10:00,20770,20770,20745,20750,119
10/09/2010,10:11:00,20750,20765,20740,20760,46
10/09/2010,10:12:00,20760,20765,20755,20760,23
10/09/2010,10:13:00,20760,20760,20720,20740,140
10/09/2010,10:14:00,20740,20740,20730,20740,25
10/09/2010,10:15:00,20735,20740,20735,20740,10
10/09/2010,10:16:00,20740,20755,20740,20755,19
10/09/2010,10:17:00,20755,20755,20750,20750,16
10/09/2010,10:18:00,20750,20750,20745,20750,11
10/09/2010,10:19:00,20745,20755,20745,20755,8
10/09/2010,10:20:00,20750,20750,20730,20730,48
10/09/2010,10:21:00,20730,20735,20725,20730,21
10/09/2010,10:22:00,20720,20720,20680,20705,234
10/09/2010,10:23:00,20705,20720,20700,20705,87
10/09/2010,10:24:00,20700,20710,20685,20685,92
10/09/2010,10:25:00,20685,20705,20685,20705,53
10/09/2010,10:26:00,20705,20715,20705,20710,24
10/09/2010,10:27:00,20710,20710,20690,20695,49
10/09/2010,10:28:00,20700,20715,20695,20710,52
10/09/2010,10:29:00,20715,20725,20715,20725,19
10/09/2010,10:30:00,20720,20730,20715,20730,35
10/09/2010,10:31:00,20730,20735,20725,20730,52
10/09/2010,10:32:00,20730,20730,20725,20730,11
10/09/2010,10:33:00,20725,20735,20725,20730,16
10/09/2010,10:34:00,20730,20745,20730,20745,27
10/09/2010,10:35:00,20745,20750,20745,20745,35
10/09/2010,10:36:00,20750,20750,20745,20750,15
10/09/2010,10:37:00,20745,20750,20745,20750,14
10/09/2010,10:38:00,20750,20750,20750,20750,10
10/09/2010,10:39:00,20750,20755,20750,20750,11
10/09/2010,10:40:00,20750,20755,20750,20750,20
10/09/2010,10:41:00,20745,20745,20735,20745,39
10/09/2010,10:42:00,20740,20740,20725,20735,13
10/09/2010,10:43:00,20735,20740,20735,20740,9
10/09/2010,10:44:00,20735,20745,20735,20740,9
10/09/2010,10:45:00,20740,20745,20740,20740,11
10/09/2010,10:46:00,20745,20745,20740,20745,10
10/09/2010,10:47:00,20745,20745,20740,20740,5
10/09/2010,10:48:00,20745,20745,20745,20745,1
10/09/2010,10:49:00,20750,20770,20750,20765,72
10/09/2010,10:50:00,20770,20795,20770,20795,123
10/09/2010,10:51:00,20795,20800,20775,20775,59
10/09/2010,10:52:00,20770,20785,20770,20775,30
10/09/2010,10:53:00,20780,20785,20780,20785,28
10/09/2010,10:54:00,20785,20790,20780,20780,9
10/09/2010,10:55:00,20780,20780,20780,20780,9
10/09/2010,10:56:00,20780,20795,20780,20795,25
10/09/2010,10:57:00,20795,20800,20795,20800,49
10/09/2010,10:58:00,20795,20800,20790,20800,30
10/09/2010,10:59:00,20795,20805,20790,20795,51
10/09/2010,11:00:00,20790,20800,20790,20800,26
10/09/2010,11:01:00,20795,20805,20790,20795,37
10/09/2010,11:02:00,20790,20795,20785,20790,25
10/09/2010,11:03:00,20790,20800,20790,20795,8
10/09/2010,11:04:00,20800,20800,20800,20800,11
10/09/2010,11:05:00,20800,20800,20800,20800,24
10/09/2010,11:06:00,20800,20800,20785,20790,29
10/09/2010,11:07:00,20795,20795,20790,20790,16
10/09/2010,11:08:00,20795,20795,20790,20790,9
10/09/2010,11:09:00,20790,20790,20790,20790,3
10/09/2010,11:10:00,20790,20790,20790,20790,3
10/09/2010,11:11:00,20790,20790,20790,20790,6
10/09/2010,11:12:00,20795,20800,20795,20800,14
10/09/2010,11:13:00,20795,20800,20795,20800,23
10/09/2010,11:14:00,20805,20805,20800,20800,6
10/09/2010,11:15:00,20800,20800,20795,20795,4
10/09/2010,11:16:00,20800,20800,20800,20800,13
10/09/2010,11:17:00,20795,20800,20790,20795,11
10/09/2010,11:18:00,20795,20795,20770,20780,64
10/09/2010,11:19:00,20785,20790,20785,20790,14
10/09/2010,11:20:00,20795,20795,20775,20775,25
10/09/2010,11:21:00,20780,20780,20770,20770,11
10/09/2010,11:22:00,20770,20770,20765,20765,12
10/09/2010,11:23:00,20770,20775,20765,20770,19
10/09/2010,11:24:00,20770,20770,20770,20770,4
10/09/2010,11:25:00,20770,20770,20740,20755,83
10/09/2010,11:26:00,20755,20755,20755,20755,7
10/09/2010,11:27:00,20755,20760,20755,20755,14
10/09/2010,11:28:00,20755,20770,20755,20770,20
10/09/2010,11:29:00,20770,20780,20770,20775,57
10/09/2010,11:30:00,20775,20775,20770,20770,19
10/09/2010,11:31:00,20765,20770,20750,20765,35
10/09/2010,11:32:00,20760,20760,20745,20750,59
10/09/2010,11:33:00,20750,20750,20745,20745,25
10/09/2010,11:34:00,20745,20750,20745,20745,5
10/09/2010,11:35:00,20745,20745,20740,20745,22
10/09/2010,11:36:00,20745,20765,20745,20765,19
10/09/2010,11:37:00,20770,20780,20760,20760,25
10/09/2010,11:38:00,20760,20765,20760,20765,4
10/09/2010,11:39:00,20765,20770,20765,20770,5
10/09/2010,11:40:00,20765,20765,20765,20765,4
10/09/2010,11:41:00,20770,20770,20750,20755,22
10/09/2010,11:42:00,20755,20760,20755,20760,5
10/09/2010,11:43:00,20755,20755,20755,20755,5
10/09/2010,11:44:00,20760,20760,20750,20750,10
10/09/2010,11:45:00,20750,20750,20745,20750,11
10/09/2010,11:46:00,20755,20765,20755,20765,7
10/09/2010,11:47:00,20765,20765,20760,20760,2
10/09/2010,11:48:00,20760,20760,20755,20760,16
10/09/2010,11:49:00,20760,20765,20760,20765,12
10/09/2010,11:50:00,20765,20765,20760,20760,5
10/09/2010,11:51:00,20765,20765,20760,20760,4
10/09/2010,11:52:00,20755,20760,20750,20750,6
10/09/2010,11:53:00,20750,20750,20745,20745,27
10/09/2010,11:54:00,20745,20745,20740,20745,9
10/09/2010,11:55:00,20745,20750,20745,20750,9
10/09/2010,11:56:00,20750,20750,20750,20750,2
10/09/2010,11:57:00,20750,20750,20750,20750,3
10/09/2010,11:58:00,20750,20750,20745,20745,10
10/09/2010,11:59:00,20745,20745,20740,20740,8
10/09/2010,12:00:00,20740,20745,20740,20740,5
10/09/2010,12:01:00,20745,20760,20745,20755,35
10/09/2010,12:02:00,20750,20755,20750,20755,9
10/09/2010,12:03:00,20755,20760,20755,20755,14
10/09/2010,12:04:00,20755,20755,20750,20755,9
10/09/2010,12:05:00,20765,20765,20755,20755,19
10/09/2010,12:06:00,20760,20765,20760,20760,19
10/09/2010,12:07:00,20760,20765,20760,20765,7
10/09/2010,12:08:00,20765,20770,20765,20770,8
10/09/2010,12:09:00,20765,20775,20765,20770,9
10/09/2010,12:10:00,20775,20775,20770,20770,4
10/09/2010,12:11:00,20775,20775,20760,20765,13
10/09/2010,12:12:00,20765,20765,20750,20760,24
10/09/2010,12:14:00,20760,20760,20760,20760,7
10/09/2010,12:15:00,20760,20770,20760,20770,9
10/09/2010,12:16:00,20760,20765,20760,20765,5
10/09/2010,12:17:00,20760,20760,20760,20760,4
10/09/2010,12:18:00,20765,20765,20765,20765,6
10/09/2010,12:19:00,20765,20765,20745,20750,29
10/09/2010,12:20:00,20750,20750,20745,20750,9
10/09/2010,12:21:00,20750,20755,20750,20755,22
10/09/2010,12:22:00,20755,20755,20750,20750,2
10/09/2010,12:23:00,20750,20750,20750,20750,2
10/09/2010,12:24:00,20750,20750,20750,20750,2
10/09/2010,12:25:00,20755,20760,20755,20760,16
10/09/2010,12:26:00,20765,20765,20760,20760,20
10/09/2010,12:27:00,20760,20760,20760,20760,4
10/09/2010,12:28:00,20765,20765,20765,20765,1
10/09/2010,12:29:00,20765,20765,20765,20765,3
10/09/2010,12:30:00,20770,20785,20770,20785,29
10/09/2010,12:31:00,20780,20795,20780,20785,39
10/09/2010,12:32:00,20780,20780,20775,20780,14
10/09/2010,12:33:00,20785,20785,20780,20785,13
10/09/2010,12:34:00,20785,20790,20785,20785,13
10/09/2010,12:35:00,20790,20795,20785,20790,20
10/09/2010,12:36:00,20790,20790,20790,20790,3
10/09/2010,12:37:00,20790,20790,20775,20780,40
10/09/2010,12:38:00,20780,20785,20780,20785,20
10/09/2010,12:39:00,20785,20790,20785,20790,4
10/09/2010,12:40:00,20790,20790,20785,20790,6
10/09/2010,12:43:00,20780,20785,20775,20780,17
10/09/2010,12:45:00,20785,20805,20785,20795,36
10/09/2010,12:46:00,20800,20800,20795,20795,3
10/09/2010,12:47:00,20800,20800,20800,20800,2
10/09/2010,12:48:00,20800,20800,20800,20800,4
10/09/2010,12:49:00,20800,20800,20800,20800,5
10/09/2010,12:50:00,20800,20800,20800,20800,3
10/09/2010,12:52:00,20795,20800,20795,20800,5
10/09/2010,12:53:00,20795,20795,20795,20795,2
10/09/2010,12:54:00,20795,20800,20795,20800,3
10/09/2010,12:55:00,20800,20800,20800,20800,12
10/09/2010,12:56:00,20805,20805,20805,20805,21
10/09/2010,12:57:00,20805,20805,20805,20805,2
10/09/2010,12:59:00,20805,20805,20805,20805,2
10/09/2010,13:00:00,20805,20815,20800,20810,41
10/09/2010,13:01:00,20810,20810,20800,20800,19
10/09/2010,13:02:00,20800,20805,20800,20805,6
10/09/2010,13:03:00,20805,20805,20795,20795,5
10/09/2010,13:04:00,20800,20805,20795,20805,18
10/09/2010,13:05:00,20800,20805,20800,20805,9
10/09/2010,13:06:00,20805,20805,20805,20805,3
10/09/2010,13:07:00,20805,20805,20800,20800,3
10/09/2010,13:08:00,20800,20800,20800,20800,5
10/09/2010,13:09:00,20800,20800,20795,20800,6
10/09/2010,13:10:00,20800,20800,20800,20800,4
10/09/2010,13:11:00,20800,20800,20800,20800,1
10/09/2010,13:12:00,20800,20800,20800,20800,1
10/09/2010,13:13:00,20795,20805,20795,20800,18
10/09/2010,13:14:00,20800,20800,20795,20795,5
10/09/2010,13:15:00,20800,20800,20795,20795,8
10/09/2010,13:16:00,20790,20790,20790,20790,6
10/09/2010,13:17:00,20790,20800,20790,20795,8
10/09/2010,13:18:00,20790,20795,20790,20795,7
10/09/2010,13:19:00,20790,20790,20790,20790,9
10/09/2010,13:20:00,20785,20785,20785,20785,10
10/09/2010,13:21:00,20785,20790,20785,20790,6
10/09/2010,13:22:00,20790,20790,20790,20790,1
10/09/2010,13:23:00,20790,20795,20790,20795,11
10/09/2010,13:24:00,20795,20800,20795,20800,12
10/09/2010,13:25:00,20800,20810,20800,20810,18
10/09/2010,13:26:00,20810,20815,20810,20810,28
10/09/2010,13:27:00,20810,20815,20810,20810,19
10/09/2010,13:28:00,20810,20810,20805,20810,12
10/09/2010,13:29:00,20810,20810,20810,20810,1
10/09/2010,13:30:00,20805,20805,20800,20805,8
10/09/2010,13:31:00,20805,20805,20805,20805,3
10/09/2010,13:32:00,20810,20810,20805,20810,11
10/09/2010,13:33:00,20805,20805,20805,20805,7
10/09/2010,13:34:00,20800,20800,20800,20800,4
10/09/2010,13:35:00,20800,20805,20795,20795,20
10/09/2010,13:36:00,20795,20795,20795,20795,2
10/09/2010,13:37:00,20790,20790,20790,20790,3
10/09/2010,13:38:00,20790,20790,20790,20790,11
10/09/2010,13:39:00,20790,20790,20790,20790,2
10/09/2010,13:40:00,20795,20800,20795,20800,3
10/09/2010,13:41:00,20800,20800,20800,20800,6
10/09/2010,13:42:00,20795,20800,20795,20800,7
10/09/2010,13:43:00,20800,20800,20800,20800,1
10/09/2010,13:44:00,20795,20795,20795,20795,1
10/09/2010,13:45:00,20795,20800,20795,20795,4
10/09/2010,13:46:00,20795,20795,20795,20795,2
10/09/2010,13:47:00,20800,20800,20800,20800,5
10/09/2010,13:48:00,20800,20800,20800,20800,2
10/09/2010,13:49:00,20800,20800,20800,20800,1
10/09/2010,13:50:00,20800,20800,20800,20800,2
10/09/2010,13:51:00,20795,20795,20790,20795,15
10/09/2010,13:53:00,20795,20795,20795,20795,1
10/09/2010,13:54:00,20795,20795,20795,20795,4
10/09/2010,13:56:00,20790,20790,20790,20790,2
10/09/2010,13:57:00,20790,20790,20790,20790,6
10/09/2010,13:58:00,20790,20790,20790,20790,3
10/09/2010,13:59:00,20795,20795,20790,20790,9
10/09/2010,14:00:00,20790,20795,20790,20790,15
10/09/2010,14:01:00,20785,20795,20785,20790,7
10/09/2010,14:04:00,20785,20790,20780,20790,14
10/09/2010,14:05:00,20780,20780,20770,20775,14
10/09/2010,14:06:00,20780,20780,20780,20780,6
10/09/2010,14:07:00,20780,20780,20780,20780,2
10/09/2010,14:08:00,20780,20785,20780,20785,8
10/09/2010,14:09:00,20780,20780,20780,20780,1
10/09/2010,14:10:00,20780,20780,20780,20780,1
10/09/2010,14:12:00,20780,20780,20775,20780,12
10/09/2010,14:13:00,20775,20785,20775,20785,2
10/09/2010,14:14:00,20785,20790,20785,20785,16
10/09/2010,14:15:00,20785,20785,20780,20785,6
10/09/2010,14:16:00,20785,20785,20785,20785,6
10/09/2010,14:17:00,20785,20790,20785,20790,4
10/09/2010,14:18:00,20795,20800,20790,20790,15
10/09/2010,14:19:00,20790,20790,20790,20790,4
10/09/2010,14:20:00,20790,20795,20790,20795,2
10/09/2010,14:21:00,20795,20805,20795,20805,11
10/09/2010,14:22:00,20800,20800,20790,20790,15
10/09/2010,14:23:00,20790,20800,20790,20800,9
10/09/2010,14:24:00,20805,20825,20805,20820,83
10/09/2010,14:25:00,20820,20830,20815,20825,26
10/09/2010,14:26:00,20830,20830,20825,20825,7
10/09/2010,14:27:00,20825,20825,20825,20825,3
10/09/2010,14:28:00,20825,20825,20810,20815,20
10/09/2010,14:29:00,20820,20825,20815,20820,15
10/09/2010,14:30:00,20825,20835,20825,20830,32
10/09/2010,14:31:00,20825,20830,20825,20825,12
10/09/2010,14:32:00,20825,20840,20825,20840,31
10/09/2010,14:33:00,20835,20840,20830,20840,27
10/09/2010,14:34:00,20840,20840,20835,20840,8
10/09/2010,14:35:00,20840,20840,20835,20840,15
10/09/2010,14:36:00,20845,20860,20845,20850,112
10/09/2010,14:37:00,20855,20860,20850,20860,21
10/09/2010,14:38:00,20860,20870,20845,20850,61
10/09/2010,14:39:00,20850,20855,20845,20850,7
10/09/2010,14:40:00,20850,20850,20835,20840,33
10/09/2010,14:41:00,20840,20850,20840,20845,26
10/09/2010,14:42:00,20840,20855,20840,20850,52
10/09/2010,14:43:00,20850,20850,20845,20850,17
10/09/2010,14:44:00,20850,20850,20850,20850,6
10/09/2010,14:45:00,20855,20880,20855,20880,100
10/09/2010,14:46:00,20885,20885,20875,20875,39
10/09/2010,14:47:00,20875,20880,20875,20880,17
10/09/2010,14:48:00,20880,20880,20880,20880,6
10/09/2010,14:49:00,20875,20875,20870,20870,9
10/09/2010,14:50:00,20870,20880,20870,20870,6
10/09/2010,14:51:00,20870,20875,20870,20875,24
10/09/2010,14:52:00,20870,20870,20865,20865,59
10/09/2010,14:53:00,20865,20865,20865,20865,21
10/09/2010,14:54:00,20865,20875,20865,20870,30
10/09/2010,14:55:00,20870,20870,20865,20865,25
10/09/2010,14:56:00,20865,20865,20865,20865,9
10/09/2010,14:57:00,20860,20860,20845,20845,23
10/09/2010,14:58:00,20850,20850,20845,20845,14
10/09/2010,14:59:00,20850,20850,20830,20840,39
10/09/2010,15:00:00,20840,20845,20840,20845,4
10/09/2010,15:01:00,20845,20865,20845,20860,48
10/09/2010,15:02:00,20860,20870,20860,20865,80
10/09/2010,15:03:00,20865,20865,20865,20865,4
10/09/2010,15:04:00,20870,20870,20865,20870,23
10/09/2010,15:05:00,20865,20865,20860,20860,9
10/09/2010,15:06:00,20860,20865,20860,20865,11
10/09/2010,15:07:00,20865,20865,20865,20865,29
10/09/2010,15:08:00,20860,20860,20855,20860,11
10/09/2010,15:09:00,20860,20860,20855,20860,31
10/09/2010,15:10:00,20865,20865,20850,20850,7
10/09/2010,15:11:00,20855,20855,20850,20855,10
10/09/2010,15:12:00,20850,20850,20845,20845,8
10/09/2010,15:13:00,20850,20850,20845,20845,8
10/09/2010,15:14:00,20840,20845,20840,20845,13
10/09/2010,15:15:00,20840,20840,20840,20840,3
10/09/2010,15:16:00,20840,20840,20840,20840,1
10/09/2010,15:17:00,20840,20840,20840,20840,2
10/09/2010,15:18:00,20840,20840,20835,20835,8
10/09/2010,15:19:00,20840,20840,20840,20840,5
10/09/2010,15:20:00,20840,20840,20840,20840,4
10/09/2010,15:21:00,20835,20835,20825,20830,21
10/09/2010,15:22:00,20830,20830,20830,20830,7
10/09/2010,15:23:00,20830,20840,20830,20840,16
10/09/2010,15:24:00,20845,20845,20835,20840,22
10/09/2010,15:25:00,20845,20850,20845,20845,17
10/09/2010,15:26:00,20850,20850,20845,20845,6
10/09/2010,15:27:00,20850,20850,20840,20850,10
10/09/2010,15:28:00,20845,20845,20840,20840,4
10/09/2010,15:29:00,20840,20845,20840,20845,7
10/09/2010,15:30:00,20845,20850,20845,20845,25
10/09/2010,15:31:00,20850,20850,20845,20845,12
10/09/2010,15:32:00,20840,20840,20820,20825,50
10/09/2010,15:33:00,20820,20825,20800,20805,59
10/09/2010,15:34:00,20810,20815,20805,20805,35
10/09/2010,15:35:00,20805,20805,20795,20805,33
10/09/2010,15:36:00,20800,20815,20800,20810,27
10/09/2010,15:37:00,20810,20810,20800,20800,27
10/09/2010,15:38:00,20800,20800,20790,20800,35
10/09/2010,15:39:00,20800,20800,20790,20795,14
10/09/2010,15:40:00,20790,20795,20785,20790,56
10/09/2010,15:41:00,20795,20805,20795,20800,37
10/09/2010,15:42:00,20800,20805,20800,20800,15
10/09/2010,15:43:00,20800,20810,20800,20805,33
10/09/2010,15:44:00,20810,20820,20800,20800,39
10/09/2010,15:45:00,20800,20800,20795,20800,19
10/09/2010,15:46:00,20800,20810,20800,20810,16
10/09/2010,15:47:00,20805,20810,20805,20810,38
10/09/2010,15:48:00,20810,20815,20810,20810,11
10/09/2010,15:49:00,20815,20825,20810,20825,10
10/09/2010,15:50:00,20825,20855,20825,20855,51
10/09/2010,15:51:00,20850,20870,20850,20860,71
10/09/2010,15:52:00,20860,20865,20850,20855,30
10/09/2010,15:53:00,20850,20850,20850,20850,21
10/09/2010,15:54:00,20850,20855,20835,20835,47
10/09/2010,15:55:00,20840,20850,20840,20850,27
10/09/2010,15:56:00,20855,20855,20845,20855,41
10/09/2010,15:57:00,20860,20870,20845,20850,79
10/09/2010,15:58:00,20850,20850,20845,20845,17
10/09/2010,15:59:00,20850,20855,20840,20845,22
10/09/2010,16:00:00,20840,20840,20820,20825,38
10/09/2010,16:01:00,20825,20825,20815,20820,40
10/09/2010,16:02:00,20825,20845,20825,20840,51
10/09/2010,16:03:00,20840,20850,20840,20850,21
10/09/2010,16:04:00,20850,20850,20845,20845,6
10/09/2010,16:05:00,20845,20845,20815,20815,48
10/09/2010,16:06:00,20810,20820,20810,20815,25
10/09/2010,16:07:00,20820,20825,20815,20815,13
10/09/2010,16:08:00,20815,20820,20810,20815,23
10/09/2010,16:09:00,20820,20825,20820,20820,13
10/09/2010,16:10:00,20820,20835,20815,20825,19
10/09/2010,16:11:00,20825,20830,20815,20830,28
10/09/2010,16:12:00,20825,20830,20825,20830,26
10/09/2010,16:13:00,20830,20850,20830,20840,38
10/09/2010,16:14:00,20845,20850,20845,20850,18
10/09/2010,16:15:00,20845,20845,20835,20840,16
10/09/2010,16:16:00,20835,20835,20830,20835,11
10/09/2010,16:17:00,20835,20840,20835,20840,10
10/09/2010,16:18:00,20840,20845,20840,20840,5
10/09/2010,16:19:00,20840,20850,20840,20850,31
10/09/2010,16:20:00,20855,20875,20855,20860,87
10/09/2010,16:21:00,20865,20865,20860,20865,14
10/09/2010,16:22:00,20865,20870,20855,20860,35
10/09/2010,16:23:00,20860,20860,20860,20860,8
10/09/2010,16:24:00,20860,20865,20860,20865,11
10/09/2010,16:25:00,20860,20860,20850,20855,77
10/09/2010,16:26:00,20855,20860,20850,20855,23
10/09/2010,16:27:00,20860,20865,20855,20860,75
10/09/2010,16:28:00,20860,20880,20860,20870,81
10/09/2010,16:29:00,20865,20875,20865,20865,17
10/09/2010,16:30:00,20875,20890,20870,20885,95
10/09/2010,16:31:00,20885,20890,20875,20875,51
10/09/2010,16:32:00,20880,20885,20875,20885,22
10/09/2010,16:33:00,20885,20900,20880,20885,88
10/09/2010,16:34:00,20885,20890,20885,20885,22
10/09/2010,16:35:00,20880,20885,20875,20875,33
10/09/2010,16:36:00,20870,20875,20865,20875,30
10/09/2010,16:37:00,20875,20885,20870,20885,39
10/09/2010,16:38:00,20885,20885,20880,20885,31
10/09/2010,16:39:00,20890,20890,20880,20880,3
10/09/2010,16:40:00,20890,20890,20875,20875,16
10/09/2010,16:41:00,20875,20875,20855,20855,43
10/09/2010,16:42:00,20860,20870,20860,20870,25
10/09/2010,16:43:00,20865,20870,20855,20855,12
10/09/2010,16:44:00,20860,20870,20860,20870,41
10/09/2010,16:45:00,20870,20870,20860,20860,35
10/09/2010,16:46:00,20860,20860,20855,20855,16
10/09/2010,16:47:00,20855,20865,20850,20865,14
10/09/2010,16:48:00,20865,20870,20860,20870,17
10/09/2010,16:49:00,20865,20865,20860,20860,18
10/09/2010,16:50:00,20860,20865,20860,20865,23
10/09/2010,16:51:00,20865,20865,20865,20865,14
10/09/2010,16:52:00,20860,20860,20860,20860,6
10/09/2010,16:53:00,20865,20865,20855,20860,18
10/09/2010,16:54:00,20860,20860,20860,20860,11
10/09/2010,16:55:00,20860,20860,20860,20860,25
10/09/2010,16:56:00,20865,20870,20865,20865,24
10/09/2010,16:57:00,20870,20875,20865,20870,25
10/09/2010,16:58:00,20865,20870,20865,20870,6
10/09/2010,16:59:00,20870,20875,20870,20870,6
10/09/2010,17:00:00,20870,20870,20860,20860,39
10/09/2010,17:01:00,20865,20865,20855,20855,35
10/09/2010,17:02:00,20855,20855,20835,20840,132
10/09/2010,17:03:00,20840,20850,20840,20845,17
10/09/2010,17:04:00,20845,20845,20845,20845,11
10/09/2010,17:05:00,20845,20845,20840,20840,26
10/09/2010,17:06:00,20840,20840,20830,20830,57
10/09/2010,17:07:00,20835,20835,20825,20830,22
10/09/2010,17:08:00,20830,20830,20825,20825,13
10/09/2010,17:09:00,20830,20835,20830,20835,25
10/09/2010,17:10:00,20835,20835,20835,20835,15
10/09/2010,17:11:00,20840,20840,20835,20835,15
10/09/2010,17:12:00,20840,20840,20830,20835,23
10/09/2010,17:13:00,20840,20840,20830,20835,17
10/09/2010,17:14:00,20835,20835,20830,20830,11
10/09/2010,17:15:00,20830,20835,20830,20830,13
10/09/2010,17:16:00,20830,20830,20815,20820,41
10/09/2010,17:17:00,20820,20830,20815,20825,41
10/09/2010,17:18:00,20820,20820,20815,20815,16
10/09/2010,17:19:00,20810,20820,20810,20815,20
10/09/2010,17:20:00,20810,20820,20805,20805,25
10/09/2010,17:21:00,20810,20820,20805,20815,28
10/09/2010,17:22:00,20810,20820,20810,20820,36
10/09/2010,17:23:00,20820,20820,20820,20820,28
10/09/2010,17:24:00,20820,20825,20815,20820,40
10/09/2010,17:25:00,20820,20835,20815,20830,50
10/09/2010,17:26:00,20825,20830,20825,20825,28
10/09/2010,17:27:00,20820,20830,20815,20815,50
10/09/2010,17:28:00,20820,20820,20815,20815,21
10/09/2010,17:29:00,20820,20840,20820,20840,76
10/09/2010,17:30:00,20840,20840,20825,20830,63
10/09/2010,17:31:00,20830,20835,20830,20835,15
10/09/2010,17:32:00,20830,20835,20825,20825,12
10/09/2010,17:33:00,20830,20830,20820,20825,25
10/09/2010,17:34:00,20830,20830,20815,20815,18
10/09/2010,17:35:00,20810,20825,20810,20820,20
10/09/2010,17:36:00,20820,20820,20810,20815,21
10/09/2010,17:37:00,20810,20815,20805,20810,33
10/09/2010,17:38:00,20805,20810,20805,20805,18
10/09/2010,17:39:00,20810,20810,20800,20805,38