DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
03/09/2010,11:15:00,20460,20470,20455,20465,40
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
08/09/2010,16:00:00,20575,20615,20575,20595,546
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
09/09/2010,09:00:00,20490,20500,20440,20450,355
09/09/2010,09:03:00,20445,20475,20440,20465,287
09/09/2010,09:06:00,20460,20480,20450,20475,100
09/09/2010,09:09:00,20475,20510,20475,20505,106
09/09/2010,09:12:00,20515,20525,20505,20510,143
09/09/2010,09:15:00,20510,20510,20485,20500,145
09/09/2010,09:18:00,20490,20490,20465,20475,139
09/09/2010,09:21:00,20480,20485,20470,20470,65
09/09/2010,09:24:00,20470,20490,20470,20490,64
09/09/2010,09:27:00,20495,20515,20495,20515,55
09/09/2010,09:30:00,20510,20520,20505,20510,106
09/09/2010,09:33:00,20510,20510,20490,20505,65
09/09/2010,09:36:00,20505,20525,20500,20515,80
09/09/2010,09:39:00,20525,20530,20505,20515,68
09/09/2010,09:42:00,20515,20545,20510,20535,101
09/09/2010,09:45:00,20535,20535,20530,20535,51
09/09/2010,09:48:00,20535,20545,20530,20540,44
09/09/2010,09:51:00,20545,20545,20515,20520,171
09/09/2010,09:54:00,20520,20520,20510,20520,63
09/09/2010,09:57:00,20515,20550,20515,20545,115
09/09/2010,10:00:00,20545,20560,20535,20560,120
09/09/2010,10:03:00,20555,20565,20550,20560,138
09/09/2010,10:06:00,20560,20580,20560,20575,112
09/09/2010,10:09:00,20580,20590,20570,20590,78
09/09/2010,10:12:00,20590,20600,20585,20595,83
09/09/2010,10:15:00,20600,20615,20595,20605,106
09/09/2010,10:18:00,20610,20635,20600,20635,152
09/09/2010,10:21:00,20630,20660,20625,20650,226
09/09/2010,10:24:00,20650,20670,20645,20650,114
09/09/2010,10:27:00,20650,20650,20635,20640,53
09/09/2010,10:30:00,20640,20640,20630,20630,41
09/09/2010,10:33:00,20625,20645,20620,20635,79
09/09/2010,10:36:00,20640,20640,20630,20630,32
09/09/2010,10:39:00,20630,20640,20625,20635,59
09/09/2010,10:42:00,20640,20640,20635,20635,18
09/09/2010,10:45:00,20635,20665,20635,20660,179
09/09/2010,10:48:00,20655,20720,20650,20705,315
09/09/2010,10:51:00,20705,20725,20700,20720,236
09/09/2010,10:54:00,20720,20720,20710,20720,82
09/09/2010,10:57:00,20720,20725,20710,20710,83
09/09/2010,11:00:00,20720,20720,20695,20700,93
09/09/2010,11:03:00,20695,20695,20680,20685,86
09/09/2010,11:06:00,20685,20695,20685,20685,51
09/09/2010,11:09:00,20690,20700,20690,20700,39
09/09/2010,11:12:00,20700,20700,20690,20695,61
09/09/2010,11:15:00,20695,20710,20695,20710,225
09/09/2010,11:18:00,20705,20710,20700,20705,53
09/09/2010,11:21:00,20710,20710,20695,20695,40
09/09/2010,11:24:00,20695,20695,20675,20685,75
09/09/2010,11:27:00,20685,20695,20680,20690,50
09/09/2010,11:30:00,20685,20700,20685,20700,63
09/09/2010,11:33:00,20700,20715,20695,20710,98
09/09/2010,11:36:00,20705,20720,20690,20710,84
09/09/2010,11:39:00,20710,20725,20710,20715,113
09/09/2010,11:42:00,20715,20740,20715,20735,118
09/09/2010,11:45:00,20730,20735,20715,20720,31
09/09/2010,11:48:00,20720,20725,20720,20725,19
09/09/2010,11:51:00,20725,20730,20715,20715,47
09/09/2010,11:54:00,20720,20735,20715,20730,71
09/09/2010,11:57:00,20735,20735,20730,20730,34
09/09/2010,12:00:00,20735,20745,20730,20730,54
09/09/2010,12:03:00,20735,20750,20735,20745,74
09/09/2010,12:06:00,20745,20750,20735,20740,66
09/09/2010,12:09:00,20740,20745,20730,20730,64
09/09/2010,12:12:00,20730,20730,20725,20730,66
09/09/2010,12:15:00,20730,20730,20725,20725,29
09/09/2010,12:18:00,20725,20725,20710,20715,19
09/09/2010,12:21:00,20715,20720,20710,20715,32
09/09/2010,12:24:00,20710,20715,20710,20715,10
09/09/2010,12:27:00,20715,20720,20710,20720,33
09/09/2010,12:30:00,20720,20720,20710,20715,56
09/09/2010,12:33:00,20715,20715,20710,20715,39
09/09/2010,12:36:00,20715,20720,20710,20715,16
09/09/2010,12:39:00,20715,20715,20710,20715,14
09/09/2010,12:42:00,20715,20715,20705,20710,32
09/09/2010,12:45:00,20710,20715,20710,20715,20
09/09/2010,12:48:00,20715,20715,20710,20715,40
09/09/2010,12:51:00,20715,20725,20715,20720,39
09/09/2010,12:54:00,20715,20715,20715,20715,13
09/09/2010,12:57:00,20710,20720,20710,20720,25
09/09/2010,13:00:00,20720,20720,20710,20715,91
09/09/2010,13:03:00,20715,20720,20710,20715,21
09/09/2010,13:06:00,20715,20730,20715,20720,43
09/09/2010,13:09:00,20725,20725,20715,20720,11
09/09/2010,13:12:00,20720,20725,20720,20725,8
09/09/2010,13:15:00,20720,20720,20715,20715,17
09/09/2010,13:18:00,20725,20725,20720,20725,16
09/09/2010,13:21:00,20725,20725,20710,20720,69
09/09/2010,13:24:00,20725,20725,20715,20720,1615
09/09/2010,13:27:00,20720,20725,20715,20715,38
09/09/2010,13:30:00,20715,20720,20710,20720,13
09/09/2010,13:33:00,20720,20720,20720,20720,6
09/09/2010,13:36:00,20715,20720,20715,20720,20
09/09/2010,13:39:00,20720,20725,20715,20720,43
09/09/2010,13:42:00,20720,20725,20715,20725,70
09/09/2010,13:45:00,20720,20720,20710,20710,24
09/09/2010,13:48:00,20710,20715,20700,20705,68
09/09/2010,13:51:00,20700,20700,20695,20700,10
09/09/2010,13:54:00,20695,20705,20690,20700,33
09/09/2010,13:57:00,20705,20705,20700,20705,11
09/09/2010,14:00:00,20705,20705,20700,20700,33
09/09/2010,14:03:00,20710,20710,20705,20710,16
09/09/2010,14:06:00,20710,20715,20700,20705,91
09/09/2010,14:09:00,20705,20710,20700,20705,20
09/09/2010,14:12:00,20710,20715,20705,20715,43
09/09/2010,14:15:00,20715,20730,20715,20715,61
09/09/2010,14:18:00,20720,20720,20710,20710,46
09/09/2010,14:21:00,20715,20715,20710,20715,10
09/09/2010,14:24:00,20715,20720,20715,20720,40
09/09/2010,14:27:00,20720,20800,20720,20790,97
09/09/2010,14:30:00,20790,20940,20775,20895,919
09/09/2010,14:33:00,20895,20910,20880,20880,379
09/09/2010,14:36:00,20885,20885,20860,20885,165
09/09/2010,14:39:00,20890,20890,20875,20875,93
09/09/2010,14:42:00,20875,20880,20865,20870,121
09/09/2010,14:45:00,20875,20875,20865,20870,123
09/09/2010,14:48:00,20870,20875,20855,20865,138
09/09/2010,14:51:00,20865,20885,20865,20880,86
09/09/2010,14:54:00,20885,20895,20880,20885,77
09/09/2010,14:57:00,20885,20920,20885,20920,135
09/09/2010,15:00:00,20920,20940,20915,20935,234
09/09/2010,15:03:00,20935,20935,20915,20930,110
09/09/2010,15:06:00,20925,20945,20925,20935,130
09/09/2010,15:09:00,20935,20955,20935,20935,178
09/09/2010,15:12:00,20930,20940,20930,20935,72
09/09/2010,15:15:00,20935,20955,20930,20950,142
09/09/2010,15:18:00,20950,20955,20945,20950,58
09/09/2010,15:21:00,20955,20960,20935,20940,139
09/09/2010,15:24:00,20935,20940,20930,20935,74
09/09/2010,15:27:00,20940,20950,20930,20950,69
09/09/2010,15:30:00,20940,20945,20900,20905,145
09/09/2010,15:33:00,20905,20915,20895,20905,86
09/09/2010,15:36:00,20905,20920,20895,20915,79
09/09/2010,15:39:00,20915,20930,20905,20920,161
09/09/2010,15:42:00,20920,20925,20900,20915,189
09/09/2010,15:45:00,20920,20920,20885,20890,172
09/09/2010,15:48:00,20890,20900,20870,20880,134
09/09/2010,15:51:00,20880,20915,20880,20905,125
09/09/2010,15:54:00,20910,20920,20905,20915,143
09/09/2010,15:57:00,20920,20920,20910,20915,63
09/09/2010,16:00:00,20920,20920,20885,20895,171
09/09/2010,16:03:00,20890,20910,20890,20905,153
09/09/2010,16:06:00,20905,20910,20870,20880,161
09/09/2010,16:09:00,20875,20880,20865,20865,133
09/09/2010,16:12:00,20865,20865,20840,20855,208
09/09/2010,16:15:00,20855,20860,20845,20860,80
09/09/2010,16:18:00,20860,20860,20835,20840,669
09/09/2010,16:21:00,20835,20850,20835,20850,41
09/09/2010,16:24:00,20850,20855,20840,20840,87
09/09/2010,16:27:00,20845,20870,20845,20865,118
09/09/2010,16:30:00,20870,20870,20840,20840,85
09/09/2010,16:33:00,20845,20845,20820,20835,154
09/09/2010,16:36:00,20835,20855,20830,20845,91
09/09/2010,16:39:00,20850,20860,20850,20850,52
09/09/2010,16:42:00,20845,20855,20840,20840,68
09/09/2010,16:45:00,20845,20865,20845,20855,76
09/09/2010,16:48:00,20850,20865,20850,20855,40
09/09/2010,16:51:00,20855,20860,20840,20840,91
09/09/2010,16:54:00,20845,20855,20840,20840,29
09/09/2010,16:57:00,20850,20850,20830,20830,101
09/09/2010,17:00:00,20835,20855,20825,20850,126
09/09/2010,17:03:00,20850,20855,20845,20850,52
09/09/2010,17:06:00,20850,20850,20840,20845,59
09/09/2010,17:09:00,20850,20865,20850,20860,108
09/09/2010,17:12:00,20860,20870,20850,20850,61
09/09/2010,17:15:00,20855,20855,20840,20850,59
09/09/2010,17:18:00,20850,20850,20830,20840,184
09/09/2010,17:21:00,20845,20850,20830,20830,102
09/09/2010,17:24:00,20835,20840,20810,20820,285
09/09/2010,17:27:00,20820,20865,20820,20855,275
09/09/2010,17:30:00,20855,20855,20835,20840,227
09/09/2010,17:33:00,20840,20845,20825,20830,142
09/09/2010,17:36:00,20835,20850,20830,20835,101
09/09/2010,17:39:00,20840,20840,20830,20840,70
10/09/2010,09:00:00,20695,20780,20695,20710,410
10/09/2010,09:03:00,20715,20735,20710,20730,141
10/09/2010,09:06:00,20735,20785,20735,20780,213
10/09/2010,09:09:00,20770,20795,20765,20780,162
10/09/2010,09:12:00,20785,20810,20785,20795,210
10/09/2010,09:15:00,20795,20830,20790,20825,201
10/09/2010,09:18:00,20830,20830,20775,20780,195
10/09/2010,09:21:00,20775,20775,20740,20745,132
10/09/2010,09:24:00,20745,20760,20740,20740,136
10/09/2010,09:27:00,20745,20790,20730,20780,219
10/09/2010,09:30:00,20785,20795,20775,20790,114
10/09/2010,09:33:00,20785,20810,20785,20790,128
10/09/2010,09:36:00,20790,20810,20790,20800,68
10/09/2010,09:39:00,20795,20810,20790,20790,73
10/09/2010,09:42:00,20790,20820,20790,20815,150
10/09/2010,09:45:00,20820,20845,20790,20795,235
10/09/2010,09:48:00,20795,20805,20785,20785,135
10/09/2010,09:51:00,20785,20800,20765,20800,204
10/09/2010,09:54:00,20800,20805,20795,20800,82
10/09/2010,09:57:00,20800,20815,20790,20810,90
10/09/2010,10:00:00,20815,20835,20785,20790,139
10/09/2010,10:03:00,20805,20805,20775,20790,90
10/09/2010,10:06:00,20785,20785,20775,20775,33
10/09/2010,10:09:00,20780,20785,20740,20760,185
10/09/2010,10:12:00,20760,20765,20720,20740,188
10/09/2010,10:15:00,20735,20755,20735,20750,45
10/09/2010,10:18:00,20750,20755,20730,20730,67
10/09/2010,10:21:00,20730,20735,20680,20705,342
10/09/2010,10:24:00,20700,20715,20685,20710,169
10/09/2010,10:27:00,20710,20725,20690,20725,120
10/09/2010,10:30:00,20720,20735,20715,20730,98
10/09/2010,10:33:00,20725,20750,20725,20745,78
10/09/2010,10:36:00,20750,20750,20745,20750,39
10/09/2010,10:39:00,20750,20755,20735,20745,70
10/09/2010,10:42:00,20740,20745,20725,20740,31
10/09/2010,10:45:00,20740,20745,20740,20740,26
10/09/2010,10:48:00,20745,20795,20745,20795,196
10/09/2010,10:51:00,20795,20800,20770,20785,117
10/09/2010,10:54:00,20785,20795,20780,20795,43
10/09/2010,10:57:00,20795,20805,20790,20795,130
10/09/2010,11:00:00,20790,20805,20785,20790,88
10/09/2010,11:03:00,20790,20800,20790,20800,43
10/09/2010,11:06:00,20800,20800,20785,20790,54
10/09/2010,11:09:00,20790,20790,20790,20790,12
10/09/2010,11:12:00,20795,20805,20795,20800,43
10/09/2010,11:15:00,20800,20800,20790,20795,28
10/09/2010,11:18:00,20795,20795,20770,20775,103
10/09/2010,11:21:00,20780,20780,20765,20770,42
10/09/2010,11:24:00,20770,20770,20740,20755,94
10/09/2010,11:27:00,20755,20780,20755,20775,91
10/09/2010,11:30:00,20775,20775,20745,20750,113
10/09/2010,11:33:00,20750,20750,20740,20745,52
10/09/2010,11:36:00,20745,20780,20745,20765,48
10/09/2010,11:39:00,20765,20770,20750,20755,31
10/09/2010,11:42:00,20755,20760,20750,20750,20
10/09/2010,11:45:00,20750,20765,20745,20760,20
10/09/2010,11:48:00,20760,20765,20755,20760,33
10/09/2010,11:51:00,20765,20765,20745,20745,37
10/09/2010,11:54:00,20745,20750,20740,20750,20
10/09/2010,11:57:00,20750,20750,20740,20740,21
10/09/2010,12:00:00,20740,20760,20740,20755,49
10/09/2010,12:03:00,20755,20765,20750,20755,42
10/09/2010,12:06:00,20760,20770,20760,20770,34
10/09/2010,12:09:00,20765,20775,20760,20765,26
10/09/2010,12:12:00,20765,20765,20750,20760,31
10/09/2010,12:15:00,20760,20770,20760,20760,18
10/09/2010,12:18:00,20765,20765,20745,20750,44
10/09/2010,12:21:00,20750,20755,20750,20750,26
10/09/2010,12:24:00,20750,20765,20750,20760,38
10/09/2010,12:27:00,20760,20765,20760,20765,8
10/09/2010,12:30:00,20770,20795,20770,20780,82
10/09/2010,12:33:00,20785,20795,20780,20790,46
10/09/2010,12:36:00,20790,20790,20775,20785,63
10/09/2010,12:39:00,20785,20790,20785,20790,10
10/09/2010,12:42:00,20780,20785,20775,20780,17
10/09/2010,12:45:00,20785,20805,20785,20800,41
10/09/2010,12:48:00,20800,20800,20800,20800,12
10/09/2010,12:51:00,20795,20800,20795,20795,7
10/09/2010,12:54:00,20795,20805,20795,20805,36
10/09/2010,12:57:00,20805,20805,20805,20805,4
10/09/2010,13:00:00,20805,20815,20800,20805,66
10/09/2010,13:03:00,20805,20805,20795,20805,32
10/09/2010,13:06:00,20805,20805,20800,20800,11
10/09/2010,13:09:00,20800,20800,20795,20800,11
10/09/2010,13:12:00,20800,20805,20795,20795,24
10/09/2010,13:15:00,20800,20800,20790,20795,22
10/09/2010,13:18:00,20790,20795,20785,20785,26
10/09/2010,13:21:00,20785,20795,20785,20795,18
10/09/2010,13:24:00,20795,20815,20795,20810,58
10/09/2010,13:27:00,20810,20815,20805,20810,32
10/09/2010,13:30:00,20805,20810,20800,20810,22
10/09/2010,13:33:00,20805,20805,20795,20795,31
10/09/2010,13:36:00,20795,20795,20790,20790,16
10/09/2010,13:39:00,20790,20800,20790,20800,11
10/09/2010,13:42:00,20795,20800,20795,20795,9
10/09/2010,13:45:00,20795,20800,20795,20800,11
10/09/2010,13:48:00,20800,20800,20800,20800,5
10/09/2010,13:51:00,20795,20795,20790,20795,16
10/09/2010,13:54:00,20795,20795,20790,20790,6
10/09/2010,13:57:00,20790,20795,20790,20790,18
10/09/2010,14:00:00,20790,20795,20785,20790,22
10/09/2010,14:03:00,20785,20790,20770,20775,28
10/09/2010,14:06:00,20780,20785,20780,20785,16
10/09/2010,14:09:00,20780,20780,20780,20780,2
10/09/2010,14:12:00,20780,20790,20775,20785,30
10/09/2010,14:15:00,20785,20790,20780,20790,16
10/09/2010,14:18:00,20795,20800,20790,20795,21
10/09/2010,14:21:00,20795,20805,20790,20800,35
10/09/2010,14:24:00,20805,20830,20805,20825,116
10/09/2010,14:27:00,20825,20825,20810,20820,38
10/09/2010,14:30:00,20825,20840,20825,20840,75
10/09/2010,14:33:00,20835,20840,20830,20840,50
10/09/2010,14:36:00,20845,20870,20845,20850,194
10/09/2010,14:39:00,20850,20855,20835,20845,66
10/09/2010,14:42:00,20840,20855,20840,20850,75
10/09/2010,14:45:00,20855,20885,20855,20880,156
10/09/2010,14:48:00,20880,20880,20870,20870,21
10/09/2010,14:51:00,20870,20875,20865,20865,104
10/09/2010,14:54:00,20865,20875,20865,20865,64
10/09/2010,14:57:00,20860,20860,20830,20840,76
10/09/2010,15:00:00,20840,20870,20840,20865,132
10/09/2010,15:03:00,20865,20870,20860,20860,36
10/09/2010,15:06:00,20860,20865,20855,20860,51
10/09/2010,15:09:00,20860,20865,20850,20855,48
10/09/2010,15:12:00,20850,20850,20840,20845,29
10/09/2010,15:15:00,20840,20840,20840,20840,6
10/09/2010,15:18:00,20840,20840,20835,20840,17
10/09/2010,15:21:00,20835,20840,20825,20840,44
10/09/2010,15:24:00,20845,20850,20835,20845,45
10/09/2010,15:27:00,20850,20850,20840,20845,21
10/09/2010,15:30:00,20845,20850,20820,20825,87
10/09/2010,15:33:00,20820,20825,20795,20805,127
10/09/2010,15:36:00,20800,20815,20790,20800,89
10/09/2010,15:39:00,20800,20805,20785,20800,107
10/09/2010,15:42:00,20800,20820,20800,20800,87
10/09/2010,15:45:00,20800,20810,20795,20810,73
10/09/2010,15:48:00,20810,20855,20810,20855,72
10/09/2010,15:51:00,20850,20870,20850,20850,122
10/09/2010,15:54:00,20850,20855,20835,20855,115
10/09/2010,15:57:00,20860,20870,20840,20845,118
10/09/2010,16:00:00,20840,20845,20815,20840,129
10/09/2010,16:03:00,20840,20850,20815,20815,75
10/09/2010,16:06:00,20810,20825,20810,20815,61
10/09/2010,16:09:00,20820,20835,20815,20830,60
10/09/2010,16:12:00,20825,20850,20825,20850,82
10/09/2010,16:15:00,20845,20845,20830,20840,37
10/09/2010,16:18:00,20840,20875,20840,20860,123
10/09/2010,16:21:00,20865,20870,20855,20860,57
10/09/2010,16:24:00,20860,20865,20850,20855,111
10/09/2010,16:27:00,20860,20880,20855,20865,173
10/09/2010,16:30:00,20875,20890,20870,20885,168
10/09/2010,16:33:00,20885,20900,20875,20875,143
10/09/2010,16:36:00,20870,20885,20865,20885,100
10/09/2010,16:39:00,20890,20890,20855,20855,62
10/09/2010,16:42:00,20860,20870,20855,20870,78
10/09/2010,16:45:00,20870,20870,20850,20865,65
10/09/2010,16:48:00,20865,20870,20860,20865,58
10/09/2010,16:51:00,20865,20865,20855,20860,38
10/09/2010,16:54:00,20860,20870,20860,20865,60
10/09/2010,16:57:00,20870,20875,20865,20870,37
10/09/2010,17:00:00,20870,20870,20835,20840,206
10/09/2010,17:03:00,20840,20850,20840,20840,54
10/09/2010,17:06:00,20840,20840,20825,20825,92
10/09/2010,17:09:00,20830,20840,20830,20835,55
10/09/2010,17:12:00,20840,20840,20830,20830,51
10/09/2010,17:15:00,20830,20835,20815,20825,95
10/09/2010,17:18:00,20820,20820,20805,20805,61
10/09/2010,17:21:00,20810,20820,20805,20820,92
10/09/2010,17:24:00,20820,20835,20815,20825,118
10/09/2010,17:27:00,20820,20840,20815,20840,147
10/09/2010,17:30:00,20840,20840,20825,20825,90
10/09/2010,17:33:00,20830,20830,20810,20820,63
10/09/2010,17:36:00,20820,20820,20805,20805,72
10/09/2010,17:39:00,20810,20810,20800,20805,38