DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
30/08/2010,12:30:00,19790,19800,19790,19795,24
30/08/2010,12:35:00,19800,19800,19795,19795,32
30/08/2010,12:40:00,19795,19795,19760,19780,127
30/08/2010,12:45:00,19785,19790,19780,19785,42
30/08/2010,12:50:00,19785,19785,19765,19765,49
30/08/2010,12:55:00,19765,19770,19745,19750,102
30/08/2010,13:00:00,19750,19760,19745,19755,69
30/08/2010,13:05:00,19760,19760,19725,19725,120
30/08/2010,13:10:00,19725,19735,19715,19715,101
30/08/2010,13:15:00,19710,19740,19710,19740,67
30/08/2010,13:20:00,19740,19750,19740,19745,84
30/08/2010,13:25:00,19745,19760,19730,19760,67
30/08/2010,13:30:00,19760,19775,19755,19770,67
30/08/2010,13:35:00,19775,19780,19770,19775,66
30/08/2010,13:40:00,19770,19770,19755,19760,25
30/08/2010,13:45:00,19765,19765,19750,19755,30
30/08/2010,13:50:00,19755,19755,19750,19750,8
30/08/2010,13:55:00,19750,19755,19745,19750,23
30/08/2010,14:00:00,19745,19765,19745,19745,38
30/08/2010,14:05:00,19745,19745,19725,19725,95
30/08/2010,14:10:00,19720,19735,19720,19730,16
30/08/2010,14:15:00,19730,19730,19720,19730,19
30/08/2010,14:20:00,19730,19730,19715,19730,21
30/08/2010,14:25:00,19725,19745,19715,19730,51
30/08/2010,14:30:00,19740,19790,19740,19790,142
30/08/2010,14:35:00,19790,19790,19765,19765,58
30/08/2010,14:40:00,19765,19765,19740,19740,79
30/08/2010,14:45:00,19735,19735,19715,19715,62
30/08/2010,14:50:00,19715,19720,19670,19680,322
30/08/2010,14:55:00,19680,19695,19670,19690,58
30/08/2010,15:00:00,19690,19690,19675,19690,98
30/08/2010,15:05:00,19690,19695,19685,19690,33
30/08/2010,15:10:00,19690,19710,19685,19710,84
30/08/2010,15:15:00,19705,19720,19705,19720,79
30/08/2010,15:20:00,19715,19720,19710,19710,160
30/08/2010,15:25:00,19710,19715,19695,19700,96
30/08/2010,15:30:00,19700,19715,19680,19695,146
30/08/2010,15:35:00,19695,19740,19695,19725,272
30/08/2010,15:40:00,19720,19740,19715,19740,90
30/08/2010,15:45:00,19735,19780,19735,19780,187
30/08/2010,15:50:00,19780,19780,19745,19755,126
30/08/2010,15:55:00,19755,19780,19750,19780,98
30/08/2010,16:00:00,19780,19780,19750,19770,76
30/08/2010,16:05:00,19770,19775,19755,19755,54
30/08/2010,16:10:00,19755,19755,19720,19735,130
30/08/2010,16:15:00,19735,19735,19665,19685,241
30/08/2010,16:20:00,19680,19695,19665,19675,212
30/08/2010,16:25:00,19670,19670,19635,19650,331
30/08/2010,16:30:00,19645,19660,19615,19655,259
30/08/2010,16:35:00,19650,19675,19650,19660,130
30/08/2010,16:40:00,19660,19665,19650,19665,57
30/08/2010,16:45:00,19665,19700,19655,19695,124
30/08/2010,16:50:00,19695,19710,19690,19700,321
30/08/2010,16:55:00,19705,19715,19695,19700,73
30/08/2010,17:00:00,19700,19705,19675,19675,146
30/08/2010,17:05:00,19675,19680,19660,19675,90
30/08/2010,17:10:00,19675,19680,19670,19675,56
30/08/2010,17:15:00,19675,19705,19665,19705,119
30/08/2010,17:20:00,19705,19705,19680,19680,197
30/08/2010,17:25:00,19685,19730,19685,19695,322
30/08/2010,17:30:00,19705,19725,19690,19695,117
30/08/2010,17:35:00,19705,19725,19700,19720,114
31/08/2010,09:00:00,19420,19445,19385,19430,716
31/08/2010,09:05:00,19430,19440,19400,19435,609
31/08/2010,09:10:00,19435,19475,19430,19465,249
31/08/2010,09:15:00,19470,19470,19435,19450,211
31/08/2010,09:20:00,19450,19475,19450,19465,210
31/08/2010,09:25:00,19465,19485,19435,19440,326
31/08/2010,09:30:00,19445,19455,19375,19380,412
31/08/2010,09:35:00,19380,19455,19375,19455,387
31/08/2010,09:40:00,19460,19475,19425,19445,276
31/08/2010,09:45:00,19445,19475,19430,19455,219
31/08/2010,09:50:00,19450,19460,19430,19460,125
31/08/2010,09:55:00,19455,19470,19445,19445,128
31/08/2010,10:00:00,19445,19495,19445,19465,266
31/08/2010,10:05:00,19465,19465,19435,19450,160
31/08/2010,10:10:00,19450,19465,19425,19455,141
31/08/2010,10:15:00,19455,19535,19455,19515,345
31/08/2010,10:20:00,19520,19525,19505,19520,134
31/08/2010,10:25:00,19515,19520,19505,19515,83
31/08/2010,10:30:00,19510,19525,19505,19520,123
31/08/2010,10:35:00,19520,19535,19520,19530,98
31/08/2010,10:40:00,19530,19545,19520,19520,173
31/08/2010,10:45:00,19525,19530,19510,19530,52
31/08/2010,10:50:00,19525,19530,19520,19530,35
31/08/2010,10:55:00,19525,19530,19510,19520,60
31/08/2010,11:00:00,19520,19535,19455,19455,247
31/08/2010,11:05:00,19460,19485,19440,19450,260
31/08/2010,11:10:00,19450,19470,19445,19460,62
31/08/2010,11:15:00,19465,19520,19465,19520,163
31/08/2010,11:20:00,19515,19535,19505,19535,101
31/08/2010,11:25:00,19535,19595,19535,19585,316
31/08/2010,11:30:00,19585,19600,19575,19600,189
31/08/2010,11:35:00,19595,19635,19595,19605,333
31/08/2010,11:40:00,19600,19620,19595,19620,179
31/08/2010,11:45:00,19620,19630,19605,19610,144
31/08/2010,11:50:00,19605,19620,19605,19620,59
31/08/2010,11:55:00,19615,19630,19605,19620,82
31/08/2010,12:00:00,19625,19640,19610,19610,126
31/08/2010,12:05:00,19610,19620,19590,19600,113
31/08/2010,12:10:00,19600,19600,19580,19590,40
31/08/2010,12:15:00,19590,19590,19565,19570,72
31/08/2010,12:20:00,19565,19590,19565,19585,64
31/08/2010,12:25:00,19580,19585,19575,19585,34
31/08/2010,12:30:00,19585,19590,19580,19590,51
31/08/2010,12:35:00,19585,19605,19585,19590,90
31/08/2010,12:40:00,19590,19590,19570,19580,63
31/08/2010,12:45:00,19570,19575,19565,19565,55
31/08/2010,12:50:00,19565,19570,19565,19565,28
31/08/2010,12:55:00,19570,19575,19550,19560,115
31/08/2010,13:00:00,19560,19570,19555,19570,44
31/08/2010,13:05:00,19565,19570,19555,19565,48
31/08/2010,13:10:00,19560,19565,19550,19560,22
31/08/2010,13:15:00,19565,19565,19555,19555,18
31/08/2010,13:20:00,19550,19550,19530,19530,57
31/08/2010,13:25:00,19530,19540,19525,19540,27
31/08/2010,13:30:00,19540,19555,19540,19550,49
31/08/2010,13:35:00,19550,19555,19540,19545,24
31/08/2010,13:40:00,19550,19550,19535,19535,26
31/08/2010,13:45:00,19540,19555,19540,19555,27
31/08/2010,13:50:00,19555,19565,19550,19565,35
31/08/2010,13:55:00,19565,19570,19565,19570,10
31/08/2010,14:00:00,19570,19590,19555,19555,118
31/08/2010,14:05:00,19560,19565,19555,19560,22
31/08/2010,14:10:00,19560,19570,19560,19560,27
31/08/2010,14:15:00,19555,19555,19540,19540,67
31/08/2010,14:20:00,19540,19550,19535,19550,46
31/08/2010,14:25:00,19550,19585,19550,19570,106
31/08/2010,14:30:00,19565,19570,19545,19555,61
31/08/2010,14:35:00,19550,19550,19520,19525,104
31/08/2010,14:40:00,19520,19535,19520,19525,40
31/08/2010,14:45:00,19525,19535,19520,19530,59
31/08/2010,14:50:00,19530,19535,19520,19520,50
31/08/2010,14:55:00,19520,19530,19500,19505,175
31/08/2010,15:00:00,19510,19590,19510,19590,351
31/08/2010,15:05:00,19590,19610,19575,19590,203
31/08/2010,15:10:00,19595,19600,19580,19590,68
31/08/2010,15:15:00,19585,19600,19580,19580,67
31/08/2010,15:20:00,19580,19595,19565,19575,82
31/08/2010,15:25:00,19570,19580,19560,19565,59
31/08/2010,15:30:00,19565,19590,19545,19570,196
31/08/2010,15:35:00,19560,19570,19505,19530,380
31/08/2010,15:40:00,19520,19550,19495,19525,237
31/08/2010,15:45:00,19525,19630,19525,19605,369
31/08/2010,15:50:00,19610,19625,19580,19615,274
31/08/2010,15:55:00,19615,19650,19555,19585,361
31/08/2010,16:00:00,19590,19735,19590,19700,857
31/08/2010,16:05:00,19705,19740,19700,19735,347
31/08/2010,16:10:00,19735,19785,19730,19760,448
31/08/2010,16:15:00,19760,19785,19735,19735,290
31/08/2010,16:20:00,19735,19735,19695,19695,232
31/08/2010,16:25:00,19705,19750,19695,19750,264
31/08/2010,16:30:00,19750,19765,19730,19745,223
31/08/2010,16:35:00,19745,19750,19695,19710,215
31/08/2010,16:40:00,19705,19715,19680,19710,230
31/08/2010,16:45:00,19710,19710,19665,19685,237
31/08/2010,16:50:00,19695,19740,19690,19715,299
31/08/2010,16:55:00,19710,19740,19710,19740,208
31/08/2010,17:00:00,19740,19775,19740,19755,358
31/08/2010,17:05:00,19760,19775,19725,19730,218
31/08/2010,17:10:00,19730,19745,19710,19740,177
31/08/2010,17:15:00,19740,19760,19705,19710,328
31/08/2010,17:20:00,19705,19750,19690,19735,457
31/08/2010,17:25:00,19735,19785,19720,19720,668
31/08/2010,17:30:00,19715,19740,19695,19720,459
31/08/2010,17:35:00,19715,19740,19685,19690,381
01/09/2010,09:00:00,19775,19805,19740,19765,543
01/09/2010,09:05:00,19770,19770,19715,19745,340
01/09/2010,09:10:00,19745,19750,19665,19700,398
01/09/2010,09:15:00,19695,19730,19685,19695,324
01/09/2010,09:20:00,19695,19710,19685,19695,260
01/09/2010,09:25:00,19700,19705,19690,19705,244
01/09/2010,09:30:00,19700,19720,19680,19705,276
01/09/2010,09:35:00,19700,19710,19650,19665,341
01/09/2010,09:40:00,19660,19660,19625,19640,370
01/09/2010,09:45:00,19635,19640,19590,19630,323
01/09/2010,09:50:00,19625,19645,19605,19640,250
01/09/2010,09:55:00,19640,19655,19635,19655,199
01/09/2010,10:00:00,19660,19680,19655,19670,399
01/09/2010,10:05:00,19675,19675,19660,19660,140
01/09/2010,10:10:00,19660,19660,19630,19640,113
01/09/2010,10:15:00,19645,19670,19640,19665,152
01/09/2010,10:20:00,19665,19695,19660,19685,118
01/09/2010,10:25:00,19685,19690,19650,19670,89
01/09/2010,10:30:00,19670,19680,19655,19670,43
01/09/2010,10:35:00,19665,19670,19645,19655,55
01/09/2010,10:40:00,19660,19730,19655,19725,178
01/09/2010,10:45:00,19730,19755,19730,19740,190
01/09/2010,10:50:00,19745,19780,19745,19770,244
01/09/2010,10:55:00,19770,19835,19765,19830,269
01/09/2010,11:00:00,19835,19860,19815,19835,429
01/09/2010,11:05:00,19845,19845,19800,19815,197
01/09/2010,11:10:00,19815,19830,19810,19820,57
01/09/2010,11:15:00,19815,19825,19810,19825,56
01/09/2010,11:20:00,19825,19845,19810,19835,135
01/09/2010,11:25:00,19835,19910,19835,19905,306
01/09/2010,11:30:00,19905,19935,19900,19935,321
01/09/2010,11:35:00,19940,19940,19910,19910,190
01/09/2010,11:40:00,19910,19945,19910,19935,209
01/09/2010,11:45:00,19930,20020,19925,20005,535
01/09/2010,11:50:00,20010,20040,19995,20020,559
01/09/2010,11:55:00,20015,20020,20000,20015,305
01/09/2010,12:00:00,20005,20035,19995,20015,364
01/09/2010,12:05:00,20020,20020,20010,20010,60
01/09/2010,12:10:00,20010,20025,20010,20025,123
01/09/2010,12:15:00,20030,20050,20020,20020,173
01/09/2010,12:20:00,20020,20025,20005,20020,119
01/09/2010,12:25:00,20015,20015,19990,19995,89
01/09/2010,12:30:00,20000,20005,19980,19990,143
01/09/2010,12:35:00,19990,20005,19985,20000,48
01/09/2010,12:40:00,20000,20000,19975,19975,67
01/09/2010,12:45:00,19980,20005,19975,20000,103
01/09/2010,12:50:00,19995,20000,19990,19995,60
01/09/2010,12:55:00,19995,20020,19995,20015,106
01/09/2010,13:00:00,20020,20030,20010,20020,153
01/09/2010,13:05:00,20025,20030,20015,20030,74
01/09/2010,13:10:00,20030,20035,20020,20020,37
01/09/2010,13:15:00,20025,20030,20015,20020,20
01/09/2010,13:20:00,20020,20025,20005,20010,94
01/09/2010,13:25:00,20005,20005,19980,19990,78
01/09/2010,13:30:00,19985,20010,19985,20005,73
01/09/2010,13:35:00,20000,20015,20000,20005,58
01/09/2010,13:40:00,20005,20015,19995,20005,50
01/09/2010,13:45:00,20010,20020,20005,20015,20
01/09/2010,13:50:00,20015,20035,20015,20020,59
01/09/2010,13:55:00,20025,20035,20025,20025,50
01/09/2010,14:00:00,20030,20040,20030,20040,56
01/09/2010,14:05:00,20035,20045,20030,20035,65
01/09/2010,14:10:00,20035,20035,20015,20020,79
01/09/2010,14:15:00,20015,20015,19965,19970,335
01/09/2010,14:20:00,19975,20020,19965,20015,102
01/09/2010,14:25:00,20005,20045,20005,20030,105
01/09/2010,14:30:00,20035,20040,20010,20010,78
01/09/2010,14:35:00,20020,20025,20010,20020,47
01/09/2010,14:40:00,20020,20030,20020,20025,69
01/09/2010,14:45:00,20020,20025,20015,20015,45
01/09/2010,14:50:00,20015,20020,19995,20005,83
01/09/2010,14:55:00,20000,20020,19990,20010,74
01/09/2010,15:00:00,20020,20025,20000,20020,44
01/09/2010,15:05:00,20010,20025,20010,20020,74
01/09/2010,15:10:00,20015,20035,20005,20020,122
01/09/2010,15:15:00,20025,20030,20005,20015,79
01/09/2010,15:20:00,20020,20020,20010,20010,68
01/09/2010,15:25:00,20015,20015,20000,20010,65
01/09/2010,15:30:00,20015,20065,20015,20045,357
01/09/2010,15:35:00,20050,20055,20020,20025,290
01/09/2010,15:40:00,20030,20040,20005,20010,251
01/09/2010,15:45:00,20015,20025,20010,20020,135
01/09/2010,15:50:00,20020,20060,20015,20050,252
01/09/2010,15:55:00,20055,20145,20040,20085,368
01/09/2010,16:00:00,20145,20265,20140,20235,1007
01/09/2010,16:05:00,20235,20250,20205,20210,590
01/09/2010,16:10:00,20210,20250,20205,20240,345
01/09/2010,16:15:00,20240,20265,20225,20230,246
01/09/2010,16:20:00,20240,20255,20225,20245,192
01/09/2010,16:25:00,20240,20255,20230,20250,167
01/09/2010,16:30:00,20250,20300,20240,20290,353
01/09/2010,16:35:00,20290,20320,20275,20305,252
01/09/2010,16:40:00,20310,20325,20290,20295,250
01/09/2010,16:45:00,20295,20325,20285,20315,239
01/09/2010,16:50:00,20320,20380,20320,20375,616
01/09/2010,16:55:00,20370,20385,20360,20360,296
01/09/2010,17:00:00,20360,20365,20355,20355,317
01/09/2010,17:05:00,20360,20370,20345,20355,304
01/09/2010,17:10:00,20350,20355,20330,20345,364
01/09/2010,17:15:00,20345,20345,20330,20340,265
01/09/2010,17:20:00,20340,20370,20335,20360,373
01/09/2010,17:25:00,20360,20400,20335,20355,784
01/09/2010,17:30:00,20360,20375,20335,20365,371
01/09/2010,17:35:00,20360,20360,20335,20350,279
02/09/2010,09:00:00,20285,20305,20260,20280,409
02/09/2010,09:05:00,20285,20290,20240,20250,429
02/09/2010,09:10:00,20255,20320,20255,20305,304
02/09/2010,09:15:00,20310,20350,20300,20325,333
02/09/2010,09:20:00,20320,20320,20280,20285,162
02/09/2010,09:25:00,20280,20280,20255,20260,166
02/09/2010,09:30:00,20260,20285,20255,20270,151
02/09/2010,09:35:00,20275,20300,20270,20290,81
02/09/2010,09:40:00,20295,20295,20270,20270,122
02/09/2010,09:45:00,20265,20300,20260,20290,114
02/09/2010,09:50:00,20285,20315,20280,20315,104
02/09/2010,09:55:00,20320,20340,20310,20320,74
02/09/2010,10:00:00,20320,20325,20275,20300,198
02/09/2010,10:05:00,20305,20395,20300,20370,310
02/09/2010,10:10:00,20370,20385,20350,20370,186
02/09/2010,10:15:00,20375,20390,20350,20380,112
02/09/2010,10:20:00,20385,20415,20375,20405,257
02/09/2010,10:25:00,20405,20415,20395,20405,134
02/09/2010,10:30:00,20405,20410,20375,20375,115
02/09/2010,10:35:00,20375,20380,20370,20380,72
02/09/2010,10:40:00,20380,20395,20375,20375,75
02/09/2010,10:45:00,20380,20380,20360,20360,90
02/09/2010,10:50:00,20355,20370,20350,20355,358
02/09/2010,10:55:00,20355,20355,20330,20330,110
02/09/2010,11:00:00,20335,20365,20335,20350,96
02/09/2010,11:05:00,20360,20365,20355,20360,53
02/09/2010,11:10:00,20355,20360,20340,20355,95
02/09/2010,11:15:00,20360,20385,20350,20385,66
02/09/2010,11:20:00,20385,20390,20365,20375,76
02/09/2010,11:25:00,20370,20395,20365,20380,230
02/09/2010,11:30:00,20380,20385,20370,20380,61
02/09/2010,11:35:00,20375,20380,20360,20360,49
02/09/2010,11:40:00,20365,20365,20355,20360,53
02/09/2010,11:45:00,20355,20360,20355,20360,29
02/09/2010,11:50:00,20365,20380,20365,20365,50
02/09/2010,11:55:00,20370,20385,20360,20375,112
02/09/2010,12:00:00,20375,20385,20365,20365,232
02/09/2010,12:05:00,20370,20370,20350,20355,116
02/09/2010,12:10:00,20355,20360,20340,20340,44
02/09/2010,12:15:00,20345,20350,20320,20320,81
02/09/2010,12:20:00,20315,20320,20300,20315,118
02/09/2010,12:25:00,20310,20320,20310,20320,18
02/09/2010,12:30:00,20325,20325,20305,20315,59
02/09/2010,12:35:00,20315,20315,20295,20305,165
02/09/2010,12:40:00,20300,20310,20300,20300,13
02/09/2010,12:45:00,20305,20330,20305,20330,71
02/09/2010,12:50:00,20330,20330,20300,20305,55
02/09/2010,12:55:00,20305,20305,20285,20300,84
02/09/2010,13:00:00,20305,20315,20305,20315,28
02/09/2010,13:05:00,20310,20335,20310,20330,74
02/09/2010,13:10:00,20340,20340,20320,20320,42
02/09/2010,13:15:00,20320,20375,20315,20360,69
02/09/2010,13:20:00,20360,20445,20360,20400,416
02/09/2010,13:25:00,20395,20400,20380,20385,35
02/09/2010,13:30:00,20385,20385,20350,20360,59
02/09/2010,13:35:00,20355,20355,20340,20355,57
02/09/2010,13:40:00,20355,20385,20350,20355,110
02/09/2010,13:45:00,20360,20390,20360,20380,50
02/09/2010,13:50:00,20385,20385,20365,20370,41
02/09/2010,13:55:00,20365,20370,20360,20360,13
02/09/2010,14:00:00,20360,20370,20355,20370,32
02/09/2010,14:05:00,20365,20375,20360,20365,37
02/09/2010,14:10:00,20370,20370,20350,20350,19
02/09/2010,14:15:00,20355,20360,20325,20330,102
02/09/2010,14:20:00,20320,20355,20315,20355,62
02/09/2010,14:25:00,20355,20400,20305,20320,290
02/09/2010,14:30:00,20320,20420,20310,20370,319
02/09/2010,14:35:00,20360,20370,20350,20350,46
02/09/2010,14:40:00,20350,20385,20350,20365,97
02/09/2010,14:45:00,20370,20380,20345,20350,74
02/09/2010,14:50:00,20350,20380,20350,20365,85
02/09/2010,14:55:00,20365,20380,20345,20345,68
02/09/2010,15:00:00,20340,20350,20320,20330,96
02/09/2010,15:05:00,20335,20365,20335,20360,128
02/09/2010,15:10:00,20360,20360,20340,20355,38
02/09/2010,15:15:00,20355,20385,20355,20380,61
02/09/2010,15:20:00,20375,20375,20355,20355,57
02/09/2010,15:25:00,20355,20380,20355,20370,35
02/09/2010,15:30:00,20370,20395,20350,20375,253
02/09/2010,15:35:00,20375,20385,20350,20375,174
02/09/2010,15:40:00,20370,20370,20335,20360,196
02/09/2010,15:45:00,20360,20385,20345,20385,134
02/09/2010,15:50:00,20385,20410,20380,20395,173
02/09/2010,15:55:00,20395,20430,20395,20415,152
02/09/2010,16:00:00,20405,20470,20405,20425,544
02/09/2010,16:05:00,20435,20480,20420,20445,655
02/09/2010,16:10:00,20450,20455,20430,20435,209
02/09/2010,16:15:00,20435,20440,20375,20375,251
02/09/2010,16:20:00,20375,20400,20360,20395,238
02/09/2010,16:25:00,20390,20430,20390,20430,184
02/09/2010,16:30:00,20435,20440,20410,20425,129
02/09/2010,16:35:00,20425,20445,20415,20440,136
02/09/2010,16:40:00,20435,20455,20435,20440,176
02/09/2010,16:45:00,20440,20465,20430,20455,145
02/09/2010,16:50:00,20455,20465,20440,20440,161
02/09/2010,16:55:00,20445,20470,20445,20460,183
02/09/2010,17:00:00,20465,20490,20465,20485,293
02/09/2010,17:05:00,20485,20485,20430,20430,111
02/09/2010,17:10:00,20430,20455,20430,20440,119
02/09/2010,17:15:00,20435,20440,20420,20435,142
02/09/2010,17:20:00,20420,20430,20415,20420,54
02/09/2010,17:25:00,20420,20425,20400,20420,283
02/09/2010,17:30:00,20415,20445,20405,20440,131
02/09/2010,17:35:00,20435,20435,20400,20405,105
02/09/2010,17:40:00,20400,20400,20400,20400,2
03/09/2010,09:00:00,20470,20495,20440,20480,357
03/09/2010,09:05:00,20485,20515,20475,20490,334
03/09/2010,09:10:00,20485,20495,20445,20460,425
03/09/2010,09:15:00,20450,20470,20435,20450,199
03/09/2010,09:20:00,20450,20450,20415,20425,168
03/09/2010,09:25:00,20420,20430,20410,20420,137
03/09/2010,09:30:00,20420,20445,20415,20440,195
03/09/2010,09:35:00,20440,20440,20410,20440,187
03/09/2010,09:40:00,20440,20445,20415,20435,129
03/09/2010,09:45:00,20435,20440,20405,20405,247
03/09/2010,09:50:00,20410,20435,20390,20430,184
03/09/2010,09:55:00,20420,20455,20420,20450,132
03/09/2010,10:00:00,20455,20460,20435,20440,84
03/09/2010,10:05:00,20435,20450,20430,20445,22
03/09/2010,10:10:00,20440,20445,20420,20435,110
03/09/2010,10:15:00,20435,20440,20415,20425,54
03/09/2010,10:20:00,20425,20425,20410,20415,78
03/09/2010,10:25:00,20415,20415,20370,20385,264
03/09/2010,10:30:00,20380,20395,20375,20380,53
03/09/2010,10:35:00,20380,20385,20375,20380,50
03/09/2010,10:40:00,20380,20395,20380,20395,75
03/09/2010,10:45:00,20395,20440,20395,20435,156
03/09/2010,10:50:00,20435,20435,20420,20430,57
03/09/2010,10:55:00,20435,20450,20425,20445,107
03/09/2010,11:00:00,20445,20455,20435,20440,63
03/09/2010,11:05:00,20435,20465,20435,20450,134
03/09/2010,11:10:00,20450,20460,20445,20460,50
03/09/2010,11:15:00,20460,20475,20455,20465,107
03/09/2010,11:20:00,20465,20490,20465,20475,145
03/09/2010,11:25:00,20480,20485,20470,20480,51
03/09/2010,11:30:00,20480,20490,20475,20475,64
03/09/2010,11:35:00,20480,20485,20475,20485,52
03/09/2010,11:40:00,20485,20485,20465,20470,134
03/09/2010,11:45:00,20470,20485,20470,20480,27
03/09/2010,11:50:00,20485,20485,20475,20480,29
03/09/2010,11:55:00,20480,20485,20475,20480,39
03/09/2010,12:00:00,20475,20485,20475,20475,60
03/09/2010,12:05:00,20475,20495,20475,20490,46
03/09/2010,12:10:00,20485,20495,20485,20490,36
03/09/2010,12:15:00,20495,20505,20490,20500,86
03/09/2010,12:20:00,20500,20505,20490,20495,55
03/09/2010,12:25:00,20495,20495,20470,20480,92
03/09/2010,12:30:00,20480,20495,20475,20485,32
03/09/2010,12:35:00,20485,20490,20475,20480,46
03/09/2010,12:40:00,20480,20490,20480,20485,28
03/09/2010,12:45:00,20490,20495,20485,20495,32
03/09/2010,12:50:00,20495,20500,20485,20490,48
03/09/2010,12:55:00,20495,20505,20495,20500,19
03/09/2010,13:00:00,20500,20500,20495,20495,22
03/09/2010,13:05:00,20495,20495,20485,20490,34
03/09/2010,13:10:00,20490,20490,20465,20470,101
03/09/2010,13:15:00,20465,20475,20455,20475,59
03/09/2010,13:20:00,20475,20475,20470,20475,22
03/09/2010,13:25:00,20480,20485,20470,20485,41
03/09/2010,13:30:00,20485,20495,20480,20485,32
03/09/2010,13:35:00,20490,20490,20480,20485,21
03/09/2010,13:40:00,20485,20485,20465,20470,40
03/09/2010,13:45:00,20475,20485,20470,20475,51
03/09/2010,13:50:00,20470,20475,20465,20475,32
03/09/2010,13:55:00,20475,20475,20470,20470,13
03/09/2010,14:00:00,20470,20490,20465,20485,78
03/09/2010,14:05:00,20485,20500,20480,20495,64
03/09/2010,14:10:00,20490,20500,20480,20485,86
03/09/2010,14:15:00,20485,20490,20465,20465,69
03/09/2010,14:20:00,20470,20505,20470,20495,92
03/09/2010,14:25:00,20500,20580,20500,20535,446
03/09/2010,14:30:00,20570,20765,20570,20735,1131
03/09/2010,14:35:00,20740,20775,20715,20735,595
03/09/2010,14:40:00,20730,20775,20730,20750,321
03/09/2010,14:45:00,20755,20765,20750,20750,262
03/09/2010,14:50:00,20755,20770,20720,20725,238
03/09/2010,14:55:00,20730,20735,20710,20725,160
03/09/2010,15:00:00,20725,20745,20720,20730,137
03/09/2010,15:05:00,20735,20740,20725,20740,121
03/09/2010,15:10:00,20740,20755,20725,20755,326
03/09/2010,15:15:00,20750,20755,20730,20740,120
03/09/2010,15:20:00,20735,20750,20730,20740,134
03/09/2010,15:25:00,20735,20745,20730,20745,63
03/09/2010,15:30:00,20745,20765,20735,20760,264
03/09/2010,15:35:00,20755,20810,20755,20800,351
03/09/2010,15:40:00,20795,20825,20790,20795,364
03/09/2010,15:45:00,20795,20800,20775,20780,190
03/09/2010,15:50:00,20780,20810,20780,20800,277
03/09/2010,15:55:00,20795,20810,20785,20795,109
03/09/2010,16:00:00,20790,20790,20680,20755,589
03/09/2010,16:05:00,20755,20755,20705,20710,598
03/09/2010,16:10:00,20710,20720,20685,20695,247
03/09/2010,16:15:00,20695,20705,20670,20705,351
03/09/2010,16:20:00,20695,20735,20695,20715,185
03/09/2010,16:25:00,20720,20720,20675,20685,189
03/09/2010,16:30:00,20685,20685,20640,20660,284
03/09/2010,16:35:00,20665,20685,20645,20680,152
03/09/2010,16:40:00,20680,20700,20675,20695,164
03/09/2010,16:45:00,20695,20700,20665,20665,133
03/09/2010,16:50:00,20670,20670,20635,20640,159
03/09/2010,16:55:00,20630,20645,20590,20640,376
03/09/2010,17:00:00,20635,20645,20615,20640,188
03/09/2010,17:05:00,20635,20665,20630,20655,148
03/09/2010,17:10:00,20660,20660,20615,20650,186
03/09/2010,17:15:00,20650,20680,20645,20675,153
03/09/2010,17:20:00,20670,20670,20645,20650,249
03/09/2010,17:25:00,20655,20655,20625,20630,474
03/09/2010,17:30:00,20635,20645,20625,20640,236
03/09/2010,17:35:00,20635,20635,20615,20635,167
06/09/2010,09:00:00,20775,20775,20680,20730,437
06/09/2010,09:05:00,20735,20740,20725,20725,158
06/09/2010,09:10:00,20735,20735,20705,20710,108
06/09/2010,09:15:00,20710,20715,20700,20700,105
06/09/2010,09:20:00,20700,20710,20700,20700,65
06/09/2010,09:25:00,20700,20725,20695,20720,87
06/09/2010,09:30:00,20725,20740,20725,20740,72
06/09/2010,09:35:00,20730,20730,20710,20715,81
06/09/2010,09:40:00,20715,20730,20715,20730,38
06/09/2010,09:45:00,20730,20730,20720,20725,23
06/09/2010,09:50:00,20720,20720,20700,20700,73
06/09/2010,09:55:00,20700,20715,20690,20715,55
06/09/2010,10:00:00,20710,20715,20695,20695,78
06/09/2010,10:05:00,20695,20715,20670,20675,145
06/09/2010,10:10:00,20675,20675,20660,20670,85
06/09/2010,10:15:00,20670,20675,20665,20670,83
06/09/2010,10:20:00,20665,20665,20635,20660,122
06/09/2010,10:25:00,20665,20670,20660,20665,52
06/09/2010,10:30:00,20660,20665,20640,20650,48
06/09/2010,10:35:00,20650,20665,20640,20665,57
06/09/2010,10:40:00,20660,20695,20660,20695,90
06/09/2010,10:45:00,20700,20700,20690,20690,74
06/09/2010,10:50:00,20690,20695,20680,20680,44
06/09/2010,10:55:00,20690,20695,20685,20690,34
06/09/2010,11:00:00,20690,20720,20685,20715,74
06/09/2010,11:05:00,20715,20735,20715,20735,123
06/09/2010,11:10:00,20730,20735,20710,20710,47
06/09/2010,11:15:00,20710,20730,20705,20730,64
06/09/2010,11:20:00,20730,20730,20720,20725,40
06/09/2010,11:25:00,20720,20725,20700,20700,50
06/09/2010,11:30:00,20705,20710,20700,20705,24
06/09/2010,11:35:00,20715,20720,20710,20720,45
06/09/2010,11:40:00,20725,20735,20720,20730,61
06/09/2010,11:45:00,20725,20750,20725,20735,105
06/09/2010,11:50:00,20735,20740,20730,20735,29
06/09/2010,11:55:00,20730,20735,20725,20725,47
06/09/2010,12:00:00,20725,20730,20710,20715,38
06/09/2010,12:05:00,20720,20730,20715,20720,21
06/09/2010,12:10:00,20720,20725,20710,20710,119
06/09/2010,12:15:00,20715,20715,20705,20705,17
06/09/2010,12:20:00,20705,20705,20690,20695,29
06/09/2010,12:25:00,20700,20705,20700,20705,18
06/09/2010,12:30:00,20700,20705,20695,20695,132
06/09/2010,12:35:00,20695,20705,20695,20700,33
06/09/2010,12:40:00,20700,20710,20700,20705,42
06/09/2010,12:45:00,20705,20705,20700,20705,20
06/09/2010,12:50:00,20700,20715,20700,20710,38
06/09/2010,12:55:00,20705,20710,20700,20700,42
06/09/2010,13:00:00,20705,20705,20690,20695,21
06/09/2010,13:05:00,20695,20705,20690,20695,28
06/09/2010,13:10:00,20695,20705,20690,20700,8
06/09/2010,13:15:00,20695,20700,20695,20700,6
06/09/2010,13:20:00,20700,20700,20690,20695,13
06/09/2010,13:25:00,20695,20695,20680,20690,41
06/09/2010,13:30:00,20690,20700,20690,20695,30
06/09/2010,13:35:00,20695,20695,20690,20690,7
06/09/2010,13:40:00,20700,20700,20695,20695,9
06/09/2010,13:45:00,20700,20705,20695,20695,5
06/09/2010,13:50:00,20695,20695,20685,20690,19
06/09/2010,13:55:00,20685,20690,20680,20685,18
06/09/2010,14:00:00,20685,20700,20685,20700,26
06/09/2010,14:05:00,20700,20700,20695,20700,8
06/09/2010,14:10:00,20695,20700,20690,20695,10
06/09/2010,14:15:00,20690,20700,20690,20700,7
06/09/2010,14:20:00,20700,20700,20695,20695,13
06/09/2010,14:25:00,20695,20700,20690,20695,30
06/09/2010,14:30:00,20695,20695,20680,20685,21
06/09/2010,14:35:00,20680,20685,20680,20680,42
06/09/2010,14:40:00,20680,20690,20680,20690,19
06/09/2010,14:45:00,20685,20695,20680,20695,18
06/09/2010,14:50:00,20690,20695,20690,20695,12
06/09/2010,14:55:00,20695,20695,20690,20695,19
06/09/2010,15:00:00,20690,20690,20685,20690,12
06/09/2010,15:05:00,20690,20690,20690,20690,14
06/09/2010,15:10:00,20690,20705,20690,20700,54
06/09/2010,15:15:00,20700,20710,20700,20705,23
06/09/2010,15:20:00,20705,20710,20695,20705,25
06/09/2010,15:25:00,20700,20710,20700,20705,26
06/09/2010,15:30:00,20705,20705,20685,20690,86
06/09/2010,15:35:00,20685,20685,20670,20675,74
06/09/2010,15:40:00,20675,20675,20660,20675,76
06/09/2010,15:45:00,20670,20670,20665,20670,33
06/09/2010,15:50:00,20665,20685,20665,20680,35
06/09/2010,15:55:00,20685,20685,20680,20680,22
06/09/2010,16:00:00,20680,20685,20675,20680,17
06/09/2010,16:05:00,20680,20685,20680,20685,38
06/09/2010,16:10:00,20685,20695,20685,20690,40
06/09/2010,16:15:00,20690,20695,20685,20690,219
06/09/2010,16:20:00,20685,20685,20680,20685,27
06/09/2010,16:25:00,20685,20685,20680,20685,18
06/09/2010,16:30:00,20685,20690,20680,20680,150
06/09/2010,16:35:00,20680,20690,20675,20685,62
06/09/2010,16:40:00,20680,20690,20680,20685,46
06/09/2010,16:45:00,20685,20690,20680,20685,21
06/09/2010,16:50:00,20685,20695,20680,20690,84
06/09/2010,16:55:00,20685,20690,20680,20685,43
06/09/2010,17:00:00,20685,20690,20680,20685,16
06/09/2010,17:05:00,20690,20700,20690,20700,228
06/09/2010,17:10:00,20700,20700,20690,20700,140
06/09/2010,17:15:00,20700,20700,20690,20690,40
06/09/2010,17:20:00,20690,20695,20680,20685,61
06/09/2010,17:25:00,20690,20710,20660,20670,380
06/09/2010,17:30:00,20670,20715,20665,20710,162
06/09/2010,17:35:00,20705,20710,20685,20685,85
07/09/2010,09:00:00,20665,20665,20545,20560,493
07/09/2010,09:05:00,20560,20570,20535,20555,305
07/09/2010,09:10:00,20555,20560,20520,20560,284
07/09/2010,09:15:00,20560,20560,20515,20515,238
07/09/2010,09:20:00,20520,20535,20480,20480,363
07/09/2010,09:25:00,20490,20550,20480,20540,581
07/09/2010,09:30:00,20540,20540,20495,20495,329
07/09/2010,09:35:00,20495,20525,20485,20510,128
07/09/2010,09:40:00,20505,20505,20455,20470,409
07/09/2010,09:45:00,20470,20475,20435,20455,243
07/09/2010,09:50:00,20465,20490,20455,20490,228
07/09/2010,09:55:00,20480,20480,20455,20460,117
07/09/2010,10:00:00,20465,20485,20445,20480,269
07/09/2010,10:05:00,20485,20490,20425,20430,231
07/09/2010,10:10:00,20430,20435,20400,20420,264
07/09/2010,10:15:00,20425,20430,20385,20385,145
07/09/2010,10:20:00,20385,20405,20380,20395,253
07/09/2010,10:25:00,20400,20445,20395,20445,177
07/09/2010,10:30:00,20450,20470,20445,20460,113
07/09/2010,10:35:00,20460,20465,20445,20450,71
07/09/2010,10:40:00,20455,20475,20450,20470,96
07/09/2010,10:45:00,20470,20495,20460,20495,191
07/09/2010,10:50:00,20495,20520,20485,20490,218
07/09/2010,10:55:00,20490,20510,20485,20500,203
07/09/2010,11:00:00,20500,20505,20455,20475,143
07/09/2010,11:05:00,20475,20475,20460,20465,45
07/09/2010,11:10:00,20465,20465,20445,20450,137
07/09/2010,11:15:00,20445,20450,20435,20440,112
07/09/2010,11:20:00,20440,20450,20435,20440,65
07/09/2010,11:25:00,20440,20440,20415,20420,103
07/09/2010,11:30:00,20415,20450,20415,20435,129
07/09/2010,11:35:00,20435,20450,20435,20440,34
07/09/2010,11:40:00,20440,20440,20420,20420,53
07/09/2010,11:45:00,20425,20445,20425,20445,125
07/09/2010,11:50:00,20450,20450,20430,20440,57
07/09/2010,11:55:00,20435,20435,20410,20410,67
07/09/2010,12:00:00,20405,20405,20385,20390,147
07/09/2010,12:05:00,20390,20390,20355,20365,236
07/09/2010,12:10:00,20355,20380,20355,20375,137
07/09/2010,12:15:00,20375,20385,20365,20370,77
07/09/2010,12:20:00,20370,20370,20350,20355,97
07/09/2010,12:25:00,20350,20375,20350,20375,50
07/09/2010,12:30:00,20370,20395,20365,20385,149
07/09/2010,12:35:00,20385,20390,20375,20380,29
07/09/2010,12:40:00,20385,20385,20370,20375,25
07/09/2010,12:45:00,20380,20395,20380,20395,63
07/09/2010,12:50:00,20395,20420,20395,20415,97
07/09/2010,12:55:00,20415,20425,20415,20415,59
07/09/2010,13:00:00,20410,20410,20380,20380,89
07/09/2010,13:05:00,20375,20390,20370,20385,65
07/09/2010,13:10:00,20380,20385,20370,20375,87
07/09/2010,13:15:00,20375,20385,20375,20385,41
07/09/2010,13:20:00,20385,20385,20360,20360,73
07/09/2010,13:25:00,20360,20370,20350,20370,77
07/09/2010,13:30:00,20370,20370,20330,20335,284
07/09/2010,13:35:00,20335,20345,20335,20340,87
07/09/2010,13:40:00,20345,20365,20345,20360,80
07/09/2010,13:45:00,20355,20365,20355,20355,61
07/09/2010,13:50:00,20355,20370,20350,20365,31
07/09/2010,13:55:00,20370,20400,20365,20385,101
07/09/2010,14:00:00,20390,20400,20380,20390,64
07/09/2010,14:05:00,20385,20400,20365,20375,101
07/09/2010,14:10:00,20375,20385,20375,20385,31
07/09/2010,14:15:00,20385,20390,20375,20375,22
07/09/2010,14:20:00,20375,20380,20355,20375,69
07/09/2010,14:25:00,20375,20375,20355,20360,36
07/09/2010,14:30:00,20360,20370,20355,20365,33
07/09/2010,14:35:00,20370,20375,20365,20370,32
07/09/2010,14:40:00,20370,20370,20365,20365,45
07/09/2010,14:45:00,20365,20375,20365,20370,29
07/09/2010,14:50:00,20370,20400,20370,20375,42
07/09/2010,14:55:00,20375,20390,20375,20380,52
07/09/2010,15:00:00,20380,20415,20380,20400,107
07/09/2010,15:05:00,20400,20405,20390,20400,49
07/09/2010,15:10:00,20395,20405,20385,20395,85
07/09/2010,15:15:00,20395,20395,20380,20390,46
07/09/2010,15:20:00,20395,20400,20390,20400,50
07/09/2010,15:25:00,20405,20405,20390,20390,52
07/09/2010,15:30:00,20400,20420,20370,20370,216
07/09/2010,15:35:00,20370,20390,20360,20375,170
07/09/2010,15:40:00,20380,20460,20370,20450,460
07/09/2010,15:45:00,20450,20460,20400,20410,229
07/09/2010,15:50:00,20410,20415,20365,20375,217
07/09/2010,15:55:00,20375,20380,20295,20310,465
07/09/2010,16:00:00,20305,20325,20270,20305,616
07/09/2010,16:05:00,20305,20320,20285,20320,210
07/09/2010,16:10:00,20315,20345,20315,20345,162
07/09/2010,16:15:00,20345,20345,20300,20320,258
07/09/2010,16:20:00,20315,20315,20260,20285,339
07/09/2010,16:25:00,20285,20305,20280,20290,235
07/09/2010,16:30:00,20295,20295,20270,20285,240
07/09/2010,16:35:00,20285,20330,20275,20330,144
07/09/2010,16:40:00,20330,20350,20325,20330,222
07/09/2010,16:45:00,20335,20345,20330,20330,112
07/09/2010,16:50:00,20330,20340,20305,20310,90
07/09/2010,16:55:00,20310,20350,20305,20345,177
07/09/2010,17:00:00,20345,20390,20320,20325,363
07/09/2010,17:05:00,20325,20345,20320,20335,174
07/09/2010,17:10:00,20335,20350,20325,20340,142
07/09/2010,17:15:00,20340,20355,20330,20345,183
07/09/2010,17:20:00,20355,20380,20355,20375,140
07/09/2010,17:25:00,20375,20405,20370,20400,476
07/09/2010,17:30:00,20395,20415,20390,20410,328
07/09/2010,17:35:00,20410,20430,20405,20430,220
08/09/2010,09:00:00,20245,20345,20245,20320,603
08/09/2010,09:05:00,20320,20335,20290,20330,423
08/09/2010,09:10:00,20320,20335,20305,20310,416
08/09/2010,09:15:00,20315,20325,20290,20290,374
08/09/2010,09:20:00,20290,20305,20260,20280,315
08/09/2010,09:25:00,20280,20295,20270,20295,213
08/09/2010,09:30:00,20290,20305,20255,20255,410
08/09/2010,09:35:00,20255,20265,20230,20260,348
08/09/2010,09:40:00,20260,20270,20230,20230,297
08/09/2010,09:45:00,20230,20235,20200,20230,470
08/09/2010,09:50:00,20225,20270,20215,20245,418
08/09/2010,09:55:00,20245,20250,20225,20245,204
08/09/2010,10:00:00,20250,20270,20245,20255,286
08/09/2010,10:05:00,20260,20280,20250,20260,227
08/09/2010,10:10:00,20260,20270,20245,20245,130
08/09/2010,10:15:00,20245,20280,20230,20280,204
08/09/2010,10:20:00,20275,20280,20240,20255,156
08/09/2010,10:25:00,20250,20265,20240,20255,84
08/09/2010,10:30:00,20245,20280,20245,20275,83
08/09/2010,10:35:00,20275,20295,20260,20270,113
08/09/2010,10:40:00,20270,20275,20255,20260,71
08/09/2010,10:45:00,20255,20265,20220,20225,184
08/09/2010,10:50:00,20220,20235,20190,20205,277
08/09/2010,10:55:00,20205,20245,20200,20245,197
08/09/2010,11:00:00,20240,20245,20230,20240,89
08/09/2010,11:05:00,20240,20240,20225,20230,74
08/09/2010,11:10:00,20230,20230,20215,20230,129
08/09/2010,11:15:00,20225,20225,20180,20200,142
08/09/2010,11:20:00,20200,20205,20185,20200,78
08/09/2010,11:25:00,20200,20220,20175,20205,178
08/09/2010,11:30:00,20205,20230,20205,20225,92
08/09/2010,11:35:00,20225,20240,20225,20225,72
08/09/2010,11:40:00,20225,20235,20220,20235,54
08/09/2010,11:45:00,20230,20245,20230,20235,56
08/09/2010,11:50:00,20235,20240,20225,20230,71
08/09/2010,11:55:00,20230,20230,20225,20230,27
08/09/2010,12:00:00,20220,20240,20205,20240,147
08/09/2010,12:05:00,20240,20255,20240,20240,75
08/09/2010,12:10:00,20240,20295,20235,20280,311
08/09/2010,12:15:00,20280,20370,20280,20360,593
08/09/2010,12:20:00,20370,20380,20345,20360,316
08/09/2010,12:25:00,20355,20375,20345,20375,203
08/09/2010,12:30:00,20370,20400,20370,20380,400
08/09/2010,12:35:00,20385,20425,20385,20415,268
08/09/2010,12:40:00,20415,20420,20395,20410,257
08/09/2010,12:45:00,20405,20415,20400,20405,102
08/09/2010,12:50:00,20405,20405,20395,20395,98
08/09/2010,12:55:00,20400,20405,20385,20395,51
08/09/2010,13:00:00,20400,20415,20395,20400,90
08/09/2010,13:05:00,20400,20470,20400,20465,248
08/09/2010,13:10:00,20470,20525,20465,20495,347
08/09/2010,13:15:00,20500,20505,20480,20500,125
08/09/2010,13:20:00,20500,20510,20495,20510,102
08/09/2010,13:25:00,20510,20515,20485,20490,144
08/09/2010,13:30:00,20490,20495,20475,20485,66
08/09/2010,13:35:00,20480,20490,20465,20470,201
08/09/2010,13:40:00,20470,20495,20465,20495,88
08/09/2010,13:45:00,20495,20495,20475,20480,64
08/09/2010,13:50:00,20480,20490,20470,20475,44
08/09/2010,13:55:00,20475,20475,20465,20470,50
08/09/2010,14:00:00,20470,20480,20465,20475,81
08/09/2010,14:05:00,20475,20505,20475,20500,119
08/09/2010,14:10:00,20500,20510,20495,20510,65
08/09/2010,14:15:00,20505,20515,20490,20490,70
08/09/2010,14:20:00,20490,20505,20485,20505,78
08/09/2010,14:25:00,20510,20520,20495,20510,106
08/09/2010,14:30:00,20510,20535,20480,20480,278
08/09/2010,14:35:00,20485,20485,20470,20485,83
08/09/2010,14:40:00,20480,20490,20475,20475,97
08/09/2010,14:45:00,20475,20485,20460,20470,124
08/09/2010,14:50:00,20475,20475,20445,20450,136
08/09/2010,14:55:00,20450,20470,20440,20465,115
08/09/2010,15:00:00,20465,20465,20435,20450,101
08/09/2010,15:05:00,20445,20470,20445,20470,75
08/09/2010,15:10:00,20470,20485,20470,20480,88
08/09/2010,15:15:00,20475,20485,20450,20465,89
08/09/2010,15:20:00,20465,20470,20450,20465,85
08/09/2010,15:25:00,20465,20480,20465,20480,96
08/09/2010,15:30:00,20475,20510,20465,20490,223
08/09/2010,15:35:00,20490,20520,20475,20505,219
08/09/2010,15:40:00,20505,20570,20505,20560,413
08/09/2010,15:45:00,20565,20575,20550,20555,220
08/09/2010,15:50:00,20555,20565,20525,20555,248
08/09/2010,15:55:00,20555,20575,20555,20575,212
08/09/2010,16:00:00,20575,20615,20575,20605,627
08/09/2010,16:05:00,20610,20615,20585,20600,279
08/09/2010,16:10:00,20600,20640,20595,20630,297
08/09/2010,16:15:00,20635,20640,20600,20600,173
08/09/2010,16:20:00,20600,20615,20590,20595,179
08/09/2010,16:25:00,20590,20620,20585,20590,193
08/09/2010,16:30:00,20595,20625,20585,20610,211
08/09/2010,16:35:00,20610,20650,20610,20640,239
08/09/2010,16:40:00,20635,20635,20615,20615,201
08/09/2010,16:45:00,20620,20625,20585,20585,124
08/09/2010,16:50:00,20585,20595,20585,20595,71
08/09/2010,16:55:00,20590,20590,20575,20575,163
08/09/2010,17:00:00,20575,20610,20570,20605,169
08/09/2010,17:05:00,20600,20615,20600,20610,140
08/09/2010,17:10:00,20610,20615,20590,20600,104
08/09/2010,17:15:00,20595,20600,20580,20595,108
08/09/2010,17:20:00,20585,20595,20580,20580,205
08/09/2010,17:25:00,20585,20585,20555,20580,420
08/09/2010,17:30:00,20580,20580,20525,20535,333
08/09/2010,17:35:00,20535,20550,20490,20495,207
09/09/2010,09:00:00,20490,20500,20440,20460,495
09/09/2010,09:05:00,20460,20485,20450,20480,273
09/09/2010,09:10:00,20480,20525,20480,20510,223
09/09/2010,09:15:00,20510,20510,20470,20470,254
09/09/2010,09:20:00,20470,20485,20465,20480,115
09/09/2010,09:25:00,20475,20515,20475,20515,99
09/09/2010,09:30:00,20510,20520,20490,20500,163
09/09/2010,09:35:00,20505,20530,20500,20520,123
09/09/2010,09:40:00,20515,20545,20505,20535,134
09/09/2010,09:45:00,20535,20540,20530,20540,85
09/09/2010,09:50:00,20540,20545,20515,20520,202
09/09/2010,09:55:00,20520,20550,20510,20545,157
09/09/2010,10:00:00,20545,20565,20535,20555,238
09/09/2010,10:05:00,20550,20585,20550,20575,162
09/09/2010,10:10:00,20570,20600,20570,20595,131
09/09/2010,10:15:00,20600,20635,20595,20635,215
09/09/2010,10:20:00,20635,20660,20625,20655,302
09/09/2010,10:25:00,20655,20670,20635,20640,134
09/09/2010,10:30:00,20640,20645,20620,20635,120
09/09/2010,10:35:00,20640,20640,20625,20635,63
09/09/2010,10:40:00,20630,20640,20630,20635,46
09/09/2010,10:45:00,20635,20720,20635,20710,448
09/09/2010,10:50:00,20710,20725,20700,20720,314
09/09/2010,10:55:00,20715,20725,20710,20710,133
09/09/2010,11:00:00,20720,20720,20680,20685,146
09/09/2010,11:05:00,20685,20695,20680,20690,92
09/09/2010,11:10:00,20695,20700,20690,20695,92
09/09/2010,11:15:00,20695,20710,20695,20705,255
09/09/2010,11:20:00,20710,20710,20680,20680,89
09/09/2010,11:25:00,20685,20695,20675,20690,99
09/09/2010,11:30:00,20685,20715,20685,20705,149
09/09/2010,11:35:00,20710,20720,20690,20710,113
09/09/2010,11:40:00,20715,20740,20710,20735,214
09/09/2010,11:45:00,20730,20735,20715,20720,36
09/09/2010,11:50:00,20725,20730,20715,20720,77
09/09/2010,11:55:00,20720,20735,20720,20730,89
09/09/2010,12:00:00,20735,20745,20730,20740,74
09/09/2010,12:05:00,20745,20750,20735,20740,155
09/09/2010,12:10:00,20740,20740,20725,20730,95
09/09/2010,12:15:00,20730,20730,20720,20720,35
09/09/2010,12:20:00,20720,20720,20710,20715,50
09/09/2010,12:25:00,20715,20720,20710,20720,38
09/09/2010,12:30:00,20720,20720,20710,20710,92
09/09/2010,12:35:00,20715,20720,20710,20715,21
09/09/2010,12:40:00,20710,20715,20705,20710,44
09/09/2010,12:45:00,20710,20715,20710,20715,57
09/09/2010,12:50:00,20715,20725,20715,20715,48
09/09/2010,12:55:00,20715,20720,20710,20720,32
09/09/2010,13:00:00,20720,20720,20710,20710,102
09/09/2010,13:05:00,20715,20730,20715,20720,53
09/09/2010,13:10:00,20725,20725,20715,20725,19
09/09/2010,13:15:00,20720,20725,20715,20725,18
09/09/2010,13:20:00,20725,20725,20710,20720,1688
09/09/2010,13:25:00,20720,20725,20715,20715,49
09/09/2010,13:30:00,20715,20720,20710,20720,16
09/09/2010,13:35:00,20720,20725,20715,20720,53
09/09/2010,13:40:00,20720,20725,20715,20725,83
09/09/2010,13:45:00,20720,20720,20700,20700,47
09/09/2010,13:50:00,20700,20705,20690,20690,63
09/09/2010,13:55:00,20690,20705,20690,20705,36
09/09/2010,14:00:00,20705,20710,20700,20705,35
09/09/2010,14:05:00,20710,20715,20700,20705,113
09/09/2010,14:10:00,20700,20715,20700,20715,55
09/09/2010,14:15:00,20715,20730,20710,20720,88
09/09/2010,14:20:00,20715,20720,20710,20715,47
09/09/2010,14:25:00,20720,20800,20715,20790,119
09/09/2010,14:30:00,20790,20940,20775,20900,1223
09/09/2010,14:35:00,20900,20900,20860,20880,296
09/09/2010,14:40:00,20880,20880,20865,20870,158
09/09/2010,14:45:00,20875,20875,20855,20860,202
09/09/2010,14:50:00,20860,20890,20855,20890,174
09/09/2010,14:55:00,20890,20920,20885,20920,183
09/09/2010,15:00:00,20920,20940,20915,20920,279
09/09/2010,15:05:00,20920,20945,20915,20945,276
09/09/2010,15:10:00,20945,20955,20930,20935,169
09/09/2010,15:15:00,20935,20955,20930,20950,173
09/09/2010,15:20:00,20955,20960,20930,20935,201
09/09/2010,15:25:00,20930,20950,20930,20950,108
09/09/2010,15:30:00,20940,20945,20900,20905,202
09/09/2010,15:35:00,20905,20925,20895,20925,124
09/09/2010,15:40:00,20925,20930,20900,20915,334
09/09/2010,15:45:00,20920,20920,20875,20875,247
09/09/2010,15:50:00,20875,20920,20870,20910,234
09/09/2010,15:55:00,20915,20920,20905,20915,156
09/09/2010,16:00:00,20920,20920,20885,20900,291
09/09/2010,16:05:00,20905,20910,20865,20870,230
09/09/2010,16:10:00,20870,20880,20840,20855,305
09/09/2010,16:15:00,20855,20860,20835,20845,713
09/09/2010,16:20:00,20845,20855,20835,20850,94
09/09/2010,16:25:00,20850,20870,20840,20865,188
09/09/2010,16:30:00,20870,20870,20820,20830,214
09/09/2010,16:35:00,20830,20860,20830,20855,131
09/09/2010,16:40:00,20860,20860,20840,20840,105
09/09/2010,16:45:00,20845,20865,20845,20860,104
09/09/2010,16:50:00,20860,20860,20840,20845,110
09/09/2010,16:55:00,20845,20855,20830,20830,123
09/09/2010,17:00:00,20835,20855,20825,20845,158
09/09/2010,17:05:00,20845,20860,20840,20850,113
09/09/2010,17:10:00,20850,20870,20850,20850,135
09/09/2010,17:15:00,20855,20855,20835,20840,177
09/09/2010,17:20:00,20835,20850,20830,20835,214
09/09/2010,17:25:00,20840,20865,20810,20855,514
09/09/2010,17:30:00,20855,20855,20830,20845,311
09/09/2010,17:35:00,20840,20850,20825,20840,229
10/09/2010,09:00:00,20695,20780,20695,20735,513
10/09/2010,09:05:00,20730,20785,20720,20770,290
10/09/2010,09:10:00,20770,20810,20765,20795,333
10/09/2010,09:15:00,20795,20830,20775,20775,373
10/09/2010,09:20:00,20780,20780,20740,20745,198
10/09/2010,09:25:00,20745,20790,20730,20780,312
10/09/2010,09:30:00,20785,20810,20775,20810,228
10/09/2010,09:35:00,20805,20810,20790,20795,88
10/09/2010,09:40:00,20800,20820,20790,20815,217
10/09/2010,09:45:00,20820,20845,20785,20800,293
10/09/2010,09:50:00,20800,20805,20765,20800,329
10/09/2010,09:55:00,20800,20815,20790,20810,124
10/09/2010,10:00:00,20815,20835,20775,20790,208
10/09/2010,10:05:00,20785,20795,20775,20775,74
10/09/2010,10:10:00,20770,20770,20720,20740,353
10/09/2010,10:15:00,20735,20755,20735,20755,64
10/09/2010,10:20:00,20750,20750,20680,20685,482
10/09/2010,10:25:00,20685,20725,20685,20725,197
10/09/2010,10:30:00,20720,20745,20715,20745,141
10/09/2010,10:35:00,20745,20755,20745,20750,85
10/09/2010,10:40:00,20750,20755,20725,20740,90
10/09/2010,10:45:00,20740,20770,20740,20765,99
10/09/2010,10:50:00,20770,20800,20770,20780,249
10/09/2010,10:55:00,20780,20805,20780,20795,164
10/09/2010,11:00:00,20790,20805,20785,20800,107
10/09/2010,11:05:00,20800,20800,20785,20790,81
10/09/2010,11:10:00,20790,20805,20790,20800,52
10/09/2010,11:15:00,20800,20800,20770,20790,106
10/09/2010,11:20:00,20795,20795,20765,20770,71
10/09/2010,11:25:00,20770,20780,20740,20775,181
10/09/2010,11:30:00,20775,20775,20745,20745,143
10/09/2010,11:35:00,20745,20780,20740,20770,75
10/09/2010,11:40:00,20765,20770,20750,20750,46
10/09/2010,11:45:00,20750,20765,20745,20765,48
10/09/2010,11:50:00,20765,20765,20740,20745,51
10/09/2010,11:55:00,20745,20750,20740,20740,32
10/09/2010,12:00:00,20740,20760,20740,20755,72
10/09/2010,12:05:00,20765,20775,20755,20770,62
10/09/2010,12:10:00,20775,20775,20750,20760,48
10/09/2010,12:15:00,20760,20770,20745,20750,53
10/09/2010,12:20:00,20750,20755,20745,20750,37
10/09/2010,12:25:00,20755,20765,20755,20765,44
10/09/2010,12:30:00,20770,20795,20770,20785,108
10/09/2010,12:35:00,20790,20795,20775,20790,87
10/09/2010,12:40:00,20790,20790,20775,20780,23
10/09/2010,12:45:00,20785,20805,20785,20800,50
10/09/2010,12:50:00,20800,20800,20795,20800,13
10/09/2010,12:55:00,20800,20805,20800,20805,37
10/09/2010,13:00:00,20805,20815,20795,20805,89
10/09/2010,13:05:00,20800,20805,20795,20800,26
10/09/2010,13:10:00,20800,20805,20795,20795,29
10/09/2010,13:15:00,20800,20800,20790,20790,38
10/09/2010,13:20:00,20785,20800,20785,20800,40
10/09/2010,13:25:00,20800,20815,20800,20810,78
10/09/2010,13:30:00,20805,20810,20800,20800,33
10/09/2010,13:35:00,20800,20805,20790,20790,38
10/09/2010,13:40:00,20795,20800,20795,20795,18
10/09/2010,13:45:00,20795,20800,20795,20800,14
10/09/2010,13:50:00,20800,20800,20790,20795,22
10/09/2010,13:55:00,20790,20795,20790,20790,20
10/09/2010,14:00:00,20790,20795,20780,20790,36
10/09/2010,14:05:00,20780,20785,20770,20780,31
10/09/2010,14:10:00,20780,20790,20775,20785,31
10/09/2010,14:15:00,20785,20800,20780,20790,35
10/09/2010,14:20:00,20790,20825,20790,20820,120
10/09/2010,14:25:00,20820,20830,20810,20820,71
10/09/2010,14:30:00,20825,20840,20825,20840,110
10/09/2010,14:35:00,20840,20870,20835,20850,216
10/09/2010,14:40:00,20850,20855,20835,20850,134
10/09/2010,14:45:00,20855,20885,20855,20870,171
10/09/2010,14:50:00,20870,20880,20865,20870,140
10/09/2010,14:55:00,20870,20870,20830,20840,110
10/09/2010,15:00:00,20840,20870,20840,20870,159
10/09/2010,15:05:00,20865,20865,20855,20860,91
10/09/2010,15:10:00,20865,20865,20840,20845,46
10/09/2010,15:15:00,20840,20840,20835,20840,19
10/09/2010,15:20:00,20840,20845,20825,20840,70
10/09/2010,15:25:00,20845,20850,20840,20845,44
10/09/2010,15:30:00,20845,20850,20800,20805,181
10/09/2010,15:35:00,20805,20815,20790,20795,136
10/09/2010,15:40:00,20790,20820,20785,20800,180
10/09/2010,15:45:00,20800,20825,20795,20825,94
10/09/2010,15:50:00,20825,20870,20825,20835,220
10/09/2010,15:55:00,20840,20870,20840,20845,186
10/09/2010,16:00:00,20840,20850,20815,20845,156
10/09/2010,16:05:00,20845,20845,20810,20820,122
10/09/2010,16:10:00,20820,20850,20815,20850,129
10/09/2010,16:15:00,20845,20850,20830,20850,73
10/09/2010,16:20:00,20855,20875,20855,20865,155
10/09/2010,16:25:00,20860,20880,20850,20865,273
10/09/2010,16:30:00,20875,20900,20870,20885,278
10/09/2010,16:35:00,20880,20890,20865,20880,136
10/09/2010,16:40:00,20890,20890,20855,20870,137
10/09/2010,16:45:00,20870,20870,20850,20860,100
10/09/2010,16:50:00,20860,20865,20855,20860,72
10/09/2010,16:55:00,20860,20875,20860,20870,86
10/09/2010,17:00:00,20870,20870,20835,20845,234
10/09/2010,17:05:00,20845,20845,20825,20835,143
10/09/2010,17:10:00,20835,20840,20830,20830,81
10/09/2010,17:15:00,20830,20835,20810,20815,131
10/09/2010,17:20:00,20810,20825,20805,20820,157
10/09/2010,17:25:00,20820,20840,20815,20840,225
10/09/2010,17:30:00,20840,20840,20815,20815,133
10/09/2010,17:35:00,20810,20825,20800,20805,130