DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/07/2010,17:17:00,20450,20460,20445,20455,35
09/07/2010,17:18:00,20455,20470,20450,20470,73
09/07/2010,17:19:00,20465,20470,20460,20470,29
09/07/2010,17:20:00,20465,20470,20460,20470,12
09/07/2010,17:21:00,20465,20480,20460,20470,58
09/07/2010,17:22:00,20475,20485,20470,20480,46
09/07/2010,17:23:00,20480,20480,20470,20470,26
09/07/2010,17:24:00,20470,20485,20470,20475,91
09/07/2010,17:25:00,20475,20485,20470,20470,37
09/07/2010,17:26:00,20470,20475,20455,20460,37
09/07/2010,17:27:00,20460,20460,20450,20455,44
09/07/2010,17:28:00,20460,20490,20460,20485,107
09/07/2010,17:29:00,20480,20500,20480,20490,147
09/07/2010,17:30:00,20495,20505,20495,20500,64
09/07/2010,17:31:00,20505,20510,20505,20510,37
09/07/2010,17:32:00,20505,20520,20505,20510,36
09/07/2010,17:33:00,20505,20505,20500,20500,13
09/07/2010,17:34:00,20505,20510,20495,20495,41
09/07/2010,17:35:00,20495,20500,20465,20475,84
09/07/2010,17:36:00,20480,20495,20475,20495,42
09/07/2010,17:37:00,20490,20500,20490,20500,30
09/07/2010,17:38:00,20495,20510,20485,20505,40
09/07/2010,17:39:00,20510,20530,20505,20530,46
12/07/2010,09:00:00,20520,20535,20495,20510,83
12/07/2010,09:01:00,20515,20550,20515,20515,89
12/07/2010,09:02:00,20515,20525,20515,20525,41
12/07/2010,09:03:00,20525,20535,20520,20530,36
12/07/2010,09:04:00,20525,20540,20520,20520,43
12/07/2010,09:05:00,20520,20525,20515,20520,18
12/07/2010,09:06:00,20525,20530,20520,20530,27
12/07/2010,09:07:00,20530,20530,20520,20530,16
12/07/2010,09:08:00,20530,20530,20505,20510,75
12/07/2010,09:09:00,20505,20520,20500,20515,74
12/07/2010,09:10:00,20510,20515,20505,20505,84
12/07/2010,09:11:00,20505,20505,20500,20500,22
12/07/2010,09:12:00,20495,20500,20485,20490,72
12/07/2010,09:13:00,20490,20490,20475,20485,38
12/07/2010,09:14:00,20480,20485,20465,20465,36
12/07/2010,09:15:00,20460,20465,20460,20460,8
12/07/2010,09:16:00,20465,20475,20465,20470,32
12/07/2010,09:17:00,20465,20465,20420,20425,87
12/07/2010,09:18:00,20425,20430,20410,20430,44
12/07/2010,09:19:00,20420,20445,20410,20440,49
12/07/2010,09:20:00,20435,20435,20420,20430,48
12/07/2010,09:21:00,20425,20425,20410,20425,38
12/07/2010,09:22:00,20420,20435,20420,20425,36
12/07/2010,09:23:00,20425,20430,20415,20420,80
12/07/2010,09:24:00,20425,20440,20425,20430,17
12/07/2010,09:25:00,20420,20440,20415,20440,50
12/07/2010,09:26:00,20435,20450,20435,20450,45
12/07/2010,09:27:00,20450,20460,20440,20440,59
12/07/2010,09:28:00,20445,20450,20430,20445,45
12/07/2010,09:29:00,20445,20455,20430,20440,27
12/07/2010,09:30:00,20440,20450,20440,20440,26
12/07/2010,09:31:00,20435,20440,20435,20435,16
12/07/2010,09:32:00,20430,20440,20425,20435,31
12/07/2010,09:33:00,20435,20440,20430,20435,22
12/07/2010,09:34:00,20435,20445,20415,20445,57
12/07/2010,09:35:00,20445,20455,20440,20450,42
12/07/2010,09:36:00,20450,20455,20435,20455,30
12/07/2010,09:37:00,20460,20465,20460,20460,17
12/07/2010,09:38:00,20460,20465,20455,20455,18
12/07/2010,09:39:00,20455,20455,20455,20455,6
12/07/2010,09:40:00,20450,20450,20430,20430,38
12/07/2010,09:41:00,20430,20435,20400,20420,89
12/07/2010,09:42:00,20420,20445,20420,20445,56
12/07/2010,09:43:00,20440,20455,20430,20430,68
12/07/2010,09:44:00,20430,20455,20430,20455,39
12/07/2010,09:45:00,20455,20455,20445,20445,15
12/07/2010,09:46:00,20445,20475,20445,20465,47
12/07/2010,09:47:00,20465,20465,20455,20455,10
12/07/2010,09:48:00,20455,20470,20450,20470,17
12/07/2010,09:49:00,20465,20470,20455,20470,18
12/07/2010,09:50:00,20475,20475,20460,20470,20
12/07/2010,09:51:00,20475,20475,20470,20470,13
12/07/2010,09:52:00,20475,20485,20475,20480,39
12/07/2010,09:53:00,20480,20505,20475,20505,27
12/07/2010,09:54:00,20505,20550,20505,20540,169
12/07/2010,09:55:00,20540,20565,20535,20555,101
12/07/2010,09:56:00,20555,20580,20555,20565,51
12/07/2010,09:57:00,20565,20565,20560,20560,29
12/07/2010,09:58:00,20565,20580,20560,20575,48
12/07/2010,09:59:00,20575,20595,20575,20595,82
12/07/2010,10:00:00,20590,20595,20585,20585,48
12/07/2010,10:01:00,20590,20615,20590,20615,88
12/07/2010,10:02:00,20615,20615,20595,20600,50
12/07/2010,10:03:00,20600,20600,20575,20575,31
12/07/2010,10:04:00,20580,20590,20580,20590,20
12/07/2010,10:05:00,20590,20595,20580,20580,43
12/07/2010,10:06:00,20580,20585,20580,20585,12
12/07/2010,10:07:00,20585,20590,20575,20590,35
12/07/2010,10:08:00,20590,20590,20585,20585,20
12/07/2010,10:09:00,20585,20585,20580,20580,14
12/07/2010,10:10:00,20575,20580,20560,20560,35
12/07/2010,10:11:00,20560,20565,20540,20560,80
12/07/2010,10:12:00,20555,20565,20550,20565,32
12/07/2010,10:13:00,20560,20565,20550,20550,18
12/07/2010,10:14:00,20555,20575,20555,20575,31
12/07/2010,10:15:00,20575,20585,20570,20580,45
12/07/2010,10:16:00,20580,20590,20580,20580,18
12/07/2010,10:17:00,20580,20585,20560,20560,22
12/07/2010,10:18:00,20565,20570,20560,20570,16
12/07/2010,10:19:00,20575,20580,20575,20575,9
12/07/2010,10:20:00,20575,20575,20555,20560,42
12/07/2010,10:21:00,20555,20555,20555,20555,1
12/07/2010,10:22:00,20560,20560,20555,20555,5
12/07/2010,10:23:00,20550,20550,20540,20545,38
12/07/2010,10:24:00,20540,20545,20540,20540,25
12/07/2010,10:25:00,20540,20550,20540,20550,41
12/07/2010,10:26:00,20540,20540,20525,20535,27
12/07/2010,10:27:00,20530,20530,20525,20525,22
12/07/2010,10:28:00,20525,20525,20500,20505,47
12/07/2010,10:29:00,20505,20510,20480,20485,41
12/07/2010,10:30:00,20480,20510,20480,20495,46
12/07/2010,10:31:00,20495,20510,20490,20510,59
12/07/2010,10:32:00,20510,20510,20490,20490,16
12/07/2010,10:33:00,20495,20495,20495,20495,7
12/07/2010,10:34:00,20495,20495,20495,20495,1
12/07/2010,10:35:00,20490,20495,20485,20490,27
12/07/2010,10:36:00,20490,20495,20490,20490,3
12/07/2010,10:37:00,20485,20490,20485,20490,21
12/07/2010,10:38:00,20490,20490,20490,20490,5
12/07/2010,10:39:00,20485,20490,20480,20490,16
12/07/2010,10:40:00,20490,20505,20490,20500,29
12/07/2010,10:41:00,20500,20510,20500,20505,9
12/07/2010,10:42:00,20500,20510,20500,20500,26
12/07/2010,10:43:00,20495,20500,20495,20495,8
12/07/2010,10:44:00,20495,20495,20460,20465,79
12/07/2010,10:45:00,20465,20470,20440,20445,109
12/07/2010,10:46:00,20445,20475,20440,20465,132
12/07/2010,10:47:00,20465,20470,20420,20465,128
12/07/2010,10:48:00,20465,20470,20455,20455,27
12/07/2010,10:49:00,20455,20460,20450,20460,10
12/07/2010,10:50:00,20465,20465,20445,20455,20
12/07/2010,10:51:00,20455,20460,20450,20460,15
12/07/2010,10:52:00,20460,20460,20435,20440,24
12/07/2010,10:53:00,20435,20450,20430,20445,38
12/07/2010,10:54:00,20445,20460,20440,20450,64
12/07/2010,10:55:00,20460,20460,20450,20450,6
12/07/2010,10:56:00,20450,20455,20450,20455,3
12/07/2010,10:57:00,20450,20450,20450,20450,12
12/07/2010,10:58:00,20445,20450,20445,20450,5
12/07/2010,10:59:00,20460,20475,20460,20475,12
12/07/2010,11:00:00,20470,20470,20450,20455,31
12/07/2010,11:01:00,20450,20450,20445,20450,7
12/07/2010,11:02:00,20455,20455,20450,20450,11
12/07/2010,11:03:00,20455,20475,20455,20465,30
12/07/2010,11:04:00,20465,20465,20465,20465,5
12/07/2010,11:05:00,20465,20465,20460,20460,5
12/07/2010,11:06:00,20460,20460,20445,20455,35
12/07/2010,11:07:00,20460,20465,20455,20455,24
12/07/2010,11:08:00,20450,20455,20450,20455,25
12/07/2010,11:09:00,20455,20470,20455,20465,13
12/07/2010,11:10:00,20465,20465,20460,20460,13
12/07/2010,11:11:00,20455,20455,20455,20455,3
12/07/2010,11:12:00,20450,20450,20445,20445,4
12/07/2010,11:13:00,20450,20450,20445,20450,9
12/07/2010,11:14:00,20450,20450,20445,20450,8
12/07/2010,11:15:00,20450,20450,20450,20450,2
12/07/2010,11:16:00,20450,20455,20445,20455,11
12/07/2010,11:17:00,20450,20450,20445,20445,15
12/07/2010,11:19:00,20450,20465,20450,20465,16
12/07/2010,11:20:00,20475,20480,20470,20470,10
12/07/2010,11:21:00,20470,20475,20470,20475,4
12/07/2010,11:22:00,20475,20480,20475,20480,8
12/07/2010,11:23:00,20475,20475,20475,20475,1
12/07/2010,11:24:00,20475,20480,20475,20480,17
12/07/2010,11:25:00,20480,20480,20480,20480,1
12/07/2010,11:26:00,20480,20480,20470,20470,4
12/07/2010,11:27:00,20475,20475,20475,20475,6
12/07/2010,11:28:00,20470,20470,20455,20460,20
12/07/2010,11:29:00,20465,20475,20465,20475,9
12/07/2010,11:30:00,20475,20475,20465,20475,5
12/07/2010,11:31:00,20470,20470,20470,20470,1
12/07/2010,11:32:00,20465,20465,20465,20465,3
12/07/2010,11:33:00,20465,20465,20455,20455,4
12/07/2010,11:34:00,20460,20460,20460,20460,8
12/07/2010,11:35:00,20460,20475,20460,20470,17
12/07/2010,11:36:00,20470,20470,20470,20470,12
12/07/2010,11:37:00,20475,20485,20475,20485,14
12/07/2010,11:38:00,20480,20485,20470,20475,25
12/07/2010,11:39:00,20475,20475,20475,20475,4
12/07/2010,11:40:00,20475,20475,20475,20475,2
12/07/2010,11:41:00,20480,20485,20475,20480,35
12/07/2010,11:42:00,20475,20480,20475,20480,10
12/07/2010,11:43:00,20480,20480,20475,20480,8
12/07/2010,11:44:00,20475,20485,20475,20475,14
12/07/2010,11:45:00,20480,20480,20475,20475,34
12/07/2010,11:46:00,20475,20480,20475,20480,14
12/07/2010,11:47:00,20480,20485,20480,20485,10
12/07/2010,11:48:00,20490,20495,20485,20495,16
12/07/2010,11:49:00,20495,20500,20490,20495,40
12/07/2010,11:50:00,20500,20500,20495,20500,10
12/07/2010,11:51:00,20500,20525,20500,20520,36
12/07/2010,11:52:00,20520,20525,20510,20520,22
12/07/2010,11:53:00,20520,20520,20500,20500,25
12/07/2010,11:54:00,20505,20510,20505,20505,5
12/07/2010,11:55:00,20505,20505,20505,20505,8
12/07/2010,11:56:00,20500,20500,20500,20500,16
12/07/2010,11:57:00,20505,20505,20505,20505,5
12/07/2010,11:58:00,20505,20505,20505,20505,3
12/07/2010,11:59:00,20500,20505,20500,20500,11
12/07/2010,12:00:00,20505,20510,20500,20510,9
12/07/2010,12:01:00,20505,20505,20505,20505,11
12/07/2010,12:02:00,20505,20510,20500,20505,5
12/07/2010,12:03:00,20505,20505,20500,20500,9
12/07/2010,12:04:00,20500,20500,20495,20495,10
12/07/2010,12:05:00,20495,20500,20490,20490,18
12/07/2010,12:06:00,20490,20490,20475,20480,28
12/07/2010,12:07:00,20480,20480,20475,20475,11
12/07/2010,12:08:00,20470,20470,20450,20460,60
12/07/2010,12:09:00,20455,20470,20455,20465,26
12/07/2010,12:10:00,20465,20470,20465,20465,7
12/07/2010,12:11:00,20465,20465,20440,20450,27
12/07/2010,12:12:00,20460,20465,20450,20455,15
12/07/2010,12:13:00,20455,20455,20455,20455,1
12/07/2010,12:14:00,20455,20460,20450,20460,8
12/07/2010,12:15:00,20465,20475,20465,20465,34
12/07/2010,12:16:00,20460,20470,20455,20460,37
12/07/2010,12:17:00,20465,20470,20465,20470,3
12/07/2010,12:18:00,20465,20465,20460,20460,3
12/07/2010,12:20:00,20465,20465,20460,20460,9
12/07/2010,12:22:00,20455,20460,20450,20450,21
12/07/2010,12:23:00,20460,20460,20460,20460,1
12/07/2010,12:24:00,20460,20465,20460,20465,4
12/07/2010,12:25:00,20460,20460,20460,20460,2
12/07/2010,12:26:00,20455,20460,20455,20460,5
12/07/2010,12:28:00,20450,20450,20450,20450,2
12/07/2010,12:29:00,20445,20455,20440,20455,3
12/07/2010,12:30:00,20445,20445,20435,20440,41
12/07/2010,12:31:00,20440,20440,20440,20440,2
12/07/2010,12:32:00,20440,20445,20440,20445,19
12/07/2010,12:33:00,20440,20440,20440,20440,2
12/07/2010,12:35:00,20450,20460,20450,20460,10
12/07/2010,12:36:00,20460,20460,20460,20460,8
12/07/2010,12:37:00,20465,20465,20465,20465,8
12/07/2010,12:38:00,20465,20465,20465,20465,18
12/07/2010,12:39:00,20460,20465,20460,20460,6
12/07/2010,12:40:00,20460,20475,20460,20475,7
12/07/2010,12:41:00,20475,20475,20475,20475,3
12/07/2010,12:42:00,20470,20470,20470,20470,1
12/07/2010,12:43:00,20470,20470,20470,20470,3
12/07/2010,12:46:00,20470,20470,20470,20470,1
12/07/2010,12:47:00,20465,20465,20460,20460,13
12/07/2010,12:48:00,20460,20465,20455,20465,10
12/07/2010,12:50:00,20460,20460,20460,20460,1
12/07/2010,12:51:00,20470,20470,20465,20465,4
12/07/2010,12:52:00,20470,20470,20470,20470,1
12/07/2010,12:53:00,20465,20465,20465,20465,7
12/07/2010,12:54:00,20465,20465,20460,20465,79
12/07/2010,12:55:00,20465,20465,20465,20465,3
12/07/2010,12:56:00,20465,20465,20450,20450,8
12/07/2010,12:57:00,20455,20455,20450,20450,3
12/07/2010,12:58:00,20450,20450,20445,20445,5
12/07/2010,13:00:00,20455,20455,20450,20450,3
12/07/2010,13:01:00,20455,20455,20455,20455,1
12/07/2010,13:02:00,20455,20455,20455,20455,1
12/07/2010,13:03:00,20460,20465,20460,20465,5
12/07/2010,13:04:00,20470,20470,20460,20460,15
12/07/2010,13:05:00,20460,20465,20460,20465,4
12/07/2010,13:06:00,20465,20465,20465,20465,2
12/07/2010,13:07:00,20465,20465,20465,20465,3
12/07/2010,13:08:00,20465,20475,20465,20475,10
12/07/2010,13:09:00,20475,20475,20470,20470,14
12/07/2010,13:10:00,20470,20470,20470,20470,8
12/07/2010,13:11:00,20470,20475,20470,20475,9
12/07/2010,13:12:00,20480,20485,20480,20480,15
12/07/2010,13:13:00,20475,20475,20475,20475,1
12/07/2010,13:14:00,20475,20485,20475,20485,2
12/07/2010,13:15:00,20485,20485,20485,20485,6
12/07/2010,13:16:00,20485,20485,20475,20475,6
12/07/2010,13:18:00,20480,20480,20480,20480,1
12/07/2010,13:20:00,20480,20480,20475,20475,3
12/07/2010,13:21:00,20475,20480,20475,20475,22
12/07/2010,13:22:00,20475,20475,20470,20475,9
12/07/2010,13:23:00,20470,20470,20455,20460,40
12/07/2010,13:24:00,20455,20455,20450,20450,10
12/07/2010,13:25:00,20450,20455,20450,20450,10
12/07/2010,13:26:00,20450,20455,20450,20455,8
12/07/2010,13:27:00,20455,20460,20455,20460,15
12/07/2010,13:28:00,20460,20465,20460,20465,4
12/07/2010,13:30:00,20465,20465,20460,20460,8
12/07/2010,13:32:00,20460,20460,20460,20460,1
12/07/2010,13:34:00,20450,20450,20450,20450,1
12/07/2010,13:35:00,20455,20465,20455,20460,5
12/07/2010,13:36:00,20465,20465,20465,20465,6
12/07/2010,13:38:00,20465,20465,20460,20460,6
12/07/2010,13:39:00,20460,20460,20460,20460,1
12/07/2010,13:40:00,20460,20460,20455,20455,5
12/07/2010,13:41:00,20460,20465,20460,20465,4
12/07/2010,13:42:00,20465,20465,20465,20465,1
12/07/2010,13:44:00,20460,20460,20460,20460,3
12/07/2010,13:46:00,20465,20465,20465,20465,7
12/07/2010,13:47:00,20465,20465,20465,20465,4
12/07/2010,13:48:00,20470,20475,20465,20475,7
12/07/2010,13:49:00,20475,20485,20475,20480,11
12/07/2010,13:50:00,20480,20480,20475,20480,23
12/07/2010,13:51:00,20475,20485,20475,20480,9
12/07/2010,13:52:00,20480,20480,20475,20475,11
12/07/2010,13:53:00,20475,20475,20465,20470,29
12/07/2010,13:54:00,20465,20465,20465,20465,1
12/07/2010,13:55:00,20455,20455,20450,20455,27
12/07/2010,13:56:00,20445,20450,20445,20450,19
12/07/2010,13:57:00,20455,20460,20455,20460,8
12/07/2010,13:58:00,20460,20470,20460,20465,9
12/07/2010,14:00:00,20465,20465,20465,20465,3
12/07/2010,14:01:00,20465,20465,20465,20465,3
12/07/2010,14:02:00,20460,20460,20460,20460,1
12/07/2010,14:03:00,20465,20465,20465,20465,1
12/07/2010,14:04:00,20475,20480,20475,20480,8
12/07/2010,14:05:00,20485,20485,20475,20485,10
12/07/2010,14:06:00,20475,20475,20465,20470,10
12/07/2010,14:07:00,20475,20485,20475,20485,10
12/07/2010,14:09:00,20485,20485,20485,20485,7
12/07/2010,14:10:00,20480,20480,20475,20475,6
12/07/2010,14:11:00,20480,20485,20480,20485,5
12/07/2010,14:12:00,20485,20485,20485,20485,1
12/07/2010,14:14:00,20485,20485,20475,20480,14
12/07/2010,14:15:00,20485,20485,20480,20485,10
12/07/2010,14:16:00,20485,20505,20485,20485,73
12/07/2010,14:17:00,20490,20490,20490,20490,7
12/07/2010,14:18:00,20490,20495,20480,20490,29
12/07/2010,14:19:00,20490,20500,20490,20500,22
12/07/2010,14:20:00,20500,20500,20490,20495,31
12/07/2010,14:21:00,20495,20495,20490,20490,8
12/07/2010,14:22:00,20490,20490,20490,20490,2
12/07/2010,14:23:00,20485,20485,20480,20480,23
12/07/2010,14:24:00,20480,20480,20480,20480,8
12/07/2010,14:25:00,20475,20475,20475,20475,7
12/07/2010,14:26:00,20475,20480,20475,20480,12
12/07/2010,14:27:00,20475,20475,20475,20475,3
12/07/2010,14:28:00,20475,20475,20460,20460,37
12/07/2010,14:29:00,20465,20465,20450,20460,13
12/07/2010,14:30:00,20455,20455,20440,20440,25
12/07/2010,14:31:00,20440,20440,20430,20440,27
12/07/2010,14:32:00,20435,20445,20435,20440,22
12/07/2010,14:33:00,20445,20455,20445,20445,4
12/07/2010,14:34:00,20450,20455,20445,20450,16
12/07/2010,14:35:00,20450,20450,20445,20445,5
12/07/2010,14:36:00,20445,20445,20445,20445,5
12/07/2010,14:37:00,20440,20445,20440,20445,6
12/07/2010,14:38:00,20445,20445,20445,20445,4
12/07/2010,14:39:00,20450,20450,20445,20450,7
12/07/2010,14:40:00,20450,20460,20450,20460,31
12/07/2010,14:41:00,20460,20465,20460,20460,13
12/07/2010,14:42:00,20465,20465,20450,20450,24
12/07/2010,14:43:00,20455,20455,20450,20455,16
12/07/2010,14:44:00,20455,20455,20455,20455,3
12/07/2010,14:45:00,20455,20455,20455,20455,6
12/07/2010,14:46:00,20455,20455,20455,20455,4
12/07/2010,14:47:00,20450,20455,20450,20455,7
12/07/2010,14:48:00,20455,20465,20455,20465,7
12/07/2010,14:49:00,20455,20460,20455,20460,9
12/07/2010,14:50:00,20460,20460,20460,20460,3
12/07/2010,14:51:00,20460,20460,20460,20460,7
12/07/2010,14:52:00,20455,20465,20455,20460,11
12/07/2010,14:53:00,20455,20460,20455,20455,5
12/07/2010,14:55:00,20455,20460,20455,20455,6
12/07/2010,14:56:00,20455,20460,20450,20455,11
12/07/2010,14:57:00,20450,20455,20450,20455,11
12/07/2010,14:58:00,20460,20460,20460,20460,2
12/07/2010,14:59:00,20465,20465,20455,20455,7
12/07/2010,15:00:00,20460,20460,20460,20460,3
12/07/2010,15:02:00,20460,20460,20460,20460,1
12/07/2010,15:03:00,20465,20465,20465,20465,10
12/07/2010,15:04:00,20465,20465,20465,20465,1
12/07/2010,15:05:00,20465,20475,20465,20475,6
12/07/2010,15:06:00,20475,20475,20475,20475,3
12/07/2010,15:07:00,20480,20480,20475,20475,5
12/07/2010,15:08:00,20480,20485,20480,20485,3
12/07/2010,15:09:00,20480,20485,20480,20485,16
12/07/2010,15:10:00,20485,20485,20485,20485,1
12/07/2010,15:11:00,20485,20485,20485,20485,2
12/07/2010,15:12:00,20485,20490,20485,20490,12
12/07/2010,15:13:00,20490,20495,20490,20490,12
12/07/2010,15:14:00,20495,20500,20495,20500,22
12/07/2010,15:15:00,20500,20505,20495,20500,33
12/07/2010,15:16:00,20510,20510,20505,20510,11
12/07/2010,15:17:00,20505,20505,20505,20505,3
12/07/2010,15:18:00,20505,20505,20505,20505,4
12/07/2010,15:19:00,20505,20510,20505,20510,4
12/07/2010,15:20:00,20505,20505,20505,20505,1
12/07/2010,15:21:00,20510,20510,20490,20490,20
12/07/2010,15:22:00,20490,20490,20485,20485,19
12/07/2010,15:23:00,20480,20485,20480,20485,9
12/07/2010,15:24:00,20485,20485,20480,20485,11
12/07/2010,15:26:00,20480,20485,20480,20485,7
12/07/2010,15:27:00,20485,20490,20480,20480,31
12/07/2010,15:28:00,20485,20485,20485,20485,10
12/07/2010,15:29:00,20485,20490,20480,20480,11
12/07/2010,15:30:00,20485,20490,20470,20480,29
12/07/2010,15:31:00,20475,20475,20475,20475,6
12/07/2010,15:32:00,20470,20470,20465,20470,41
12/07/2010,15:33:00,20475,20495,20475,20495,25
12/07/2010,15:34:00,20495,20505,20490,20505,22
12/07/2010,15:35:00,20510,20525,20510,20525,50
12/07/2010,15:36:00,20530,20540,20515,20540,70
12/07/2010,15:37:00,20535,20540,20515,20530,51
12/07/2010,15:38:00,20525,20530,20500,20515,67
12/07/2010,15:39:00,20515,20520,20495,20510,32
12/07/2010,15:40:00,20515,20545,20515,20540,52
12/07/2010,15:41:00,20545,20550,20535,20545,48
12/07/2010,15:42:00,20545,20550,20530,20535,80
12/07/2010,15:43:00,20540,20540,20530,20535,13
12/07/2010,15:44:00,20535,20560,20535,20550,58
12/07/2010,15:45:00,20560,20580,20560,20580,49
12/07/2010,15:46:00,20575,20600,20575,20590,110
12/07/2010,15:47:00,20580,20585,20580,20580,23
12/07/2010,15:48:00,20585,20585,20575,20580,26
12/07/2010,15:49:00,20580,20585,20570,20570,34
12/07/2010,15:50:00,20575,20585,20570,20570,100
12/07/2010,15:51:00,20570,20575,20565,20575,40
12/07/2010,15:52:00,20580,20590,20575,20590,37
12/07/2010,15:53:00,20590,20590,20565,20575,43
12/07/2010,15:54:00,20575,20580,20565,20575,29
12/07/2010,15:55:00,20570,20585,20570,20580,44
12/07/2010,15:56:00,20580,20600,20580,20590,106
12/07/2010,15:57:00,20590,20605,20590,20605,79
12/07/2010,15:58:00,20605,20625,20600,20620,158
12/07/2010,15:59:00,20615,20645,20615,20635,88
12/07/2010,16:00:00,20635,20640,20625,20640,51
12/07/2010,16:01:00,20645,20660,20645,20650,115
12/07/2010,16:02:00,20645,20645,20630,20645,63
12/07/2010,16:03:00,20645,20645,20630,20640,39
12/07/2010,16:04:00,20640,20645,20635,20640,43
12/07/2010,16:05:00,20640,20640,20630,20635,73
12/07/2010,16:06:00,20630,20640,20625,20625,99
12/07/2010,16:07:00,20625,20625,20615,20615,48
12/07/2010,16:08:00,20610,20620,20610,20610,32
12/07/2010,16:09:00,20615,20615,20610,20610,28
12/07/2010,16:10:00,20610,20610,20595,20600,89
12/07/2010,16:11:00,20595,20610,20595,20610,38
12/07/2010,16:12:00,20610,20615,20585,20590,73
12/07/2010,16:13:00,20595,20605,20590,20595,34
12/07/2010,16:14:00,20600,20605,20595,20600,10
12/07/2010,16:15:00,20600,20605,20600,20600,10
12/07/2010,16:16:00,20595,20600,20590,20600,21
12/07/2010,16:17:00,20605,20615,20605,20615,31
12/07/2010,16:18:00,20610,20610,20605,20610,11
12/07/2010,16:19:00,20610,20620,20605,20615,28
12/07/2010,16:20:00,20610,20615,20605,20605,24
12/07/2010,16:21:00,20605,20605,20600,20605,5
12/07/2010,16:22:00,20605,20605,20595,20595,11
12/07/2010,16:23:00,20590,20590,20570,20575,40
12/07/2010,16:24:00,20575,20575,20550,20560,86
12/07/2010,16:25:00,20560,20565,20560,20565,22
12/07/2010,16:26:00,20565,20565,20555,20560,16
12/07/2010,16:27:00,20560,20570,20560,20565,12
12/07/2010,16:28:00,20565,20565,20550,20550,42
12/07/2010,16:29:00,20555,20570,20555,20560,50
12/07/2010,16:30:00,20560,20560,20545,20550,62
12/07/2010,16:31:00,20555,20565,20550,20560,29
12/07/2010,16:32:00,20560,20565,20560,20565,10
12/07/2010,16:33:00,20560,20565,20555,20560,11
12/07/2010,16:34:00,20555,20565,20555,20555,15
12/07/2010,16:35:00,20555,20555,20550,20555,7
12/07/2010,16:36:00,20560,20575,20560,20575,26
12/07/2010,16:37:00,20580,20590,20580,20590,63
12/07/2010,16:38:00,20585,20585,20575,20575,34
12/07/2010,16:39:00,20575,20595,20575,20590,26
12/07/2010,16:40:00,20590,20595,20585,20590,108
12/07/2010,16:41:00,20590,20595,20585,20595,22
12/07/2010,16:42:00,20590,20590,20570,20575,31
12/07/2010,16:43:00,20575,20580,20550,20550,54
12/07/2010,16:44:00,20555,20560,20555,20560,19
12/07/2010,16:45:00,20565,20565,20555,20560,38
12/07/2010,16:46:00,20565,20585,20565,20580,70
12/07/2010,16:47:00,20580,20590,20570,20570,47
12/07/2010,16:48:00,20570,20590,20570,20570,28
12/07/2010,16:49:00,20570,20580,20570,20570,32
12/07/2010,16:50:00,20565,20575,20555,20555,28
12/07/2010,16:51:00,20560,20570,20560,20570,29
12/07/2010,16:52:00,20570,20575,20560,20570,28
12/07/2010,16:53:00,20575,20580,20570,20580,16
12/07/2010,16:54:00,20575,20575,20565,20565,14
12/07/2010,16:55:00,20565,20570,20555,20570,36
12/07/2010,16:56:00,20565,20565,20560,20565,8
12/07/2010,16:57:00,20565,20570,20555,20560,19
12/07/2010,16:58:00,20560,20570,20560,20565,22
12/07/2010,16:59:00,20565,20570,20560,20570,49
12/07/2010,17:00:00,20570,20570,20530,20530,78
12/07/2010,17:01:00,20530,20535,20490,20495,84
12/07/2010,17:02:00,20500,20505,20495,20495,29
12/07/2010,17:03:00,20490,20515,20490,20500,43
12/07/2010,17:04:00,20505,20510,20495,20505,21
12/07/2010,17:05:00,20505,20510,20475,20485,64
12/07/2010,17:06:00,20485,20485,20470,20470,43
12/07/2010,17:07:00,20475,20490,20460,20490,63
12/07/2010,17:08:00,20485,20485,20475,20485,29
12/07/2010,17:09:00,20475,20475,20465,20475,45
12/07/2010,17:10:00,20470,20490,20470,20480,38
12/07/2010,17:11:00,20475,20475,20460,20465,72
12/07/2010,17:12:00,20465,20500,20465,20495,76
12/07/2010,17:13:00,20495,20500,20495,20500,18
12/07/2010,17:14:00,20500,20520,20500,20515,50
12/07/2010,17:15:00,20515,20515,20505,20510,30
12/07/2010,17:16:00,20510,20520,20505,20515,27
12/07/2010,17:17:00,20520,20520,20510,20515,21
12/07/2010,17:18:00,20515,20515,20510,20515,15
12/07/2010,17:19:00,20520,20525,20515,20520,21
12/07/2010,17:20:00,20515,20520,20505,20505,39
12/07/2010,17:21:00,20500,20510,20500,20510,26
12/07/2010,17:22:00,20505,20515,20505,20510,17
12/07/2010,17:23:00,20510,20515,20505,20515,34
12/07/2010,17:24:00,20515,20530,20515,20525,41
12/07/2010,17:25:00,20530,20535,20515,20520,48
12/07/2010,17:26:00,20520,20530,20515,20525,19
12/07/2010,17:27:00,20525,20540,20525,20530,40
12/07/2010,17:28:00,20530,20535,20525,20535,15
12/07/2010,17:29:00,20535,20540,20525,20525,44
12/07/2010,17:30:00,20525,20525,20515,20525,65
12/07/2010,17:31:00,20530,20535,20515,20515,40
12/07/2010,17:32:00,20515,20520,20510,20520,25
12/07/2010,17:33:00,20520,20530,20520,20520,27
12/07/2010,17:34:00,20520,20530,20520,20530,37
12/07/2010,17:35:00,20525,20525,20520,20525,17
12/07/2010,17:36:00,20520,20520,20520,20520,15
12/07/2010,17:37:00,20520,20530,20520,20530,29
12/07/2010,17:38:00,20530,20540,20530,20535,23
12/07/2010,17:39:00,20535,20540,20520,20520,29