DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
11/08/2010,17:33:00,20610,20620,20610,20620,16
11/08/2010,17:34:00,20625,20645,20615,20645,79
11/08/2010,17:35:00,20640,20655,20640,20655,73
11/08/2010,17:36:00,20650,20655,20640,20640,59
11/08/2010,17:37:00,20640,20650,20630,20645,35
11/08/2010,17:38:00,20645,20645,20630,20635,77
11/08/2010,17:39:00,20640,20660,20635,20660,41
12/08/2010,09:00:00,20550,20565,20540,20555,145
12/08/2010,09:01:00,20555,20560,20545,20560,99
12/08/2010,09:02:00,20560,20585,20560,20580,41
12/08/2010,09:03:00,20580,20605,20580,20605,92
12/08/2010,09:04:00,20605,20630,20605,20625,74
12/08/2010,09:05:00,20625,20635,20585,20590,112
12/08/2010,09:06:00,20585,20610,20585,20595,94
12/08/2010,09:07:00,20585,20610,20585,20610,42
12/08/2010,09:08:00,20610,20625,20610,20610,49
12/08/2010,09:09:00,20605,20615,20600,20615,98
12/08/2010,09:10:00,20615,20625,20615,20620,26
12/08/2010,09:11:00,20625,20655,20625,20650,38
12/08/2010,09:12:00,20645,20655,20635,20650,71
12/08/2010,09:13:00,20650,20650,20635,20640,34
12/08/2010,09:14:00,20625,20635,20625,20625,18
12/08/2010,09:15:00,20630,20635,20630,20635,18
12/08/2010,09:16:00,20635,20635,20625,20635,30
12/08/2010,09:17:00,20640,20650,20635,20650,29
12/08/2010,09:18:00,20640,20660,20640,20660,42
12/08/2010,09:19:00,20655,20655,20650,20655,10
12/08/2010,09:20:00,20660,20680,20660,20665,70
12/08/2010,09:21:00,20670,20670,20660,20660,39
12/08/2010,09:22:00,20660,20675,20660,20670,28
12/08/2010,09:23:00,20675,20680,20665,20675,46
12/08/2010,09:24:00,20670,20680,20665,20675,18
12/08/2010,09:25:00,20670,20670,20645,20660,65
12/08/2010,09:26:00,20660,20660,20655,20660,15
12/08/2010,09:27:00,20650,20650,20640,20650,43
12/08/2010,09:28:00,20645,20675,20645,20670,64
12/08/2010,09:29:00,20675,20675,20655,20655,22
12/08/2010,09:30:00,20665,20665,20645,20645,25
12/08/2010,09:31:00,20645,20655,20640,20640,22
12/08/2010,09:32:00,20640,20640,20635,20635,17
12/08/2010,09:33:00,20635,20635,20625,20630,40
12/08/2010,09:34:00,20630,20645,20630,20635,31
12/08/2010,09:35:00,20640,20650,20640,20645,29
12/08/2010,09:36:00,20650,20660,20650,20660,44
12/08/2010,09:37:00,20655,20660,20650,20660,28
12/08/2010,09:38:00,20665,20665,20650,20660,19
12/08/2010,09:39:00,20655,20665,20650,20660,36
12/08/2010,09:40:00,20660,20665,20650,20660,27
12/08/2010,09:41:00,20665,20665,20660,20660,11
12/08/2010,09:42:00,20660,20665,20660,20665,14
12/08/2010,09:43:00,20670,20675,20660,20675,62
12/08/2010,09:44:00,20675,20685,20675,20680,38
12/08/2010,09:45:00,20680,20680,20680,20680,9
12/08/2010,09:46:00,20685,20695,20685,20690,44
12/08/2010,09:47:00,20695,20705,20690,20695,51
12/08/2010,09:48:00,20700,20700,20685,20685,26
12/08/2010,09:49:00,20695,20695,20685,20685,4
12/08/2010,09:50:00,20685,20690,20680,20685,25
12/08/2010,09:51:00,20685,20690,20685,20690,8
12/08/2010,09:52:00,20690,20705,20690,20700,28
12/08/2010,09:53:00,20700,20710,20695,20705,26
12/08/2010,09:54:00,20705,20710,20695,20700,21
12/08/2010,09:55:00,20700,20700,20695,20700,6
12/08/2010,09:56:00,20700,20710,20700,20710,4
12/08/2010,09:57:00,20710,20710,20685,20685,36
12/08/2010,09:58:00,20680,20695,20675,20675,43
12/08/2010,09:59:00,20675,20680,20665,20665,42
12/08/2010,10:00:00,20670,20670,20645,20650,50
12/08/2010,10:01:00,20650,20665,20650,20660,20
12/08/2010,10:02:00,20660,20665,20645,20645,13
12/08/2010,10:03:00,20645,20660,20645,20660,44
12/08/2010,10:04:00,20650,20655,20635,20645,27
12/08/2010,10:05:00,20645,20645,20645,20645,5
12/08/2010,10:06:00,20640,20640,20635,20635,22
12/08/2010,10:07:00,20640,20640,20625,20625,15
12/08/2010,10:08:00,20630,20640,20625,20630,16
12/08/2010,10:09:00,20630,20640,20630,20635,23
12/08/2010,10:10:00,20640,20645,20635,20640,14
12/08/2010,10:11:00,20640,20650,20640,20645,17
12/08/2010,10:12:00,20650,20650,20635,20640,14
12/08/2010,10:13:00,20635,20640,20630,20630,36
12/08/2010,10:14:00,20625,20625,20605,20615,31
12/08/2010,10:15:00,20620,20620,20595,20600,108
12/08/2010,10:16:00,20595,20595,20570,20575,64
12/08/2010,10:17:00,20575,20590,20570,20590,62
12/08/2010,10:18:00,20590,20605,20580,20605,49
12/08/2010,10:19:00,20605,20610,20605,20605,15
12/08/2010,10:20:00,20605,20605,20595,20600,40
12/08/2010,10:21:00,20600,20605,20600,20600,17
12/08/2010,10:22:00,20595,20600,20590,20590,18
12/08/2010,10:23:00,20595,20595,20595,20595,14
12/08/2010,10:24:00,20595,20600,20580,20580,19
12/08/2010,10:25:00,20580,20585,20570,20570,30
12/08/2010,10:26:00,20565,20565,20545,20545,98
12/08/2010,10:27:00,20545,20550,20540,20540,100
12/08/2010,10:28:00,20540,20540,20510,20520,182
12/08/2010,10:29:00,20515,20525,20510,20515,123
12/08/2010,10:30:00,20510,20520,20505,20510,102
12/08/2010,10:31:00,20505,20535,20500,20515,53
12/08/2010,10:32:00,20520,20530,20520,20525,20
12/08/2010,10:33:00,20525,20525,20515,20520,40
12/08/2010,10:34:00,20515,20515,20510,20515,18
12/08/2010,10:35:00,20515,20525,20515,20520,26
12/08/2010,10:36:00,20520,20520,20520,20520,10
12/08/2010,10:37:00,20520,20530,20520,20525,16
12/08/2010,10:38:00,20525,20555,20520,20545,64
12/08/2010,10:39:00,20540,20550,20530,20540,40
12/08/2010,10:40:00,20535,20540,20535,20540,29
12/08/2010,10:41:00,20540,20540,20530,20535,26
12/08/2010,10:42:00,20530,20535,20530,20530,18
12/08/2010,10:43:00,20530,20530,20520,20520,14
12/08/2010,10:44:00,20525,20525,20520,20520,26
12/08/2010,10:45:00,20520,20525,20520,20525,13
12/08/2010,10:46:00,20520,20520,20500,20500,80
12/08/2010,10:47:00,20500,20500,20455,20475,158
12/08/2010,10:48:00,20480,20510,20480,20490,87
12/08/2010,10:49:00,20495,20520,20490,20515,69
12/08/2010,10:50:00,20515,20525,20510,20510,19
12/08/2010,10:51:00,20510,20515,20505,20510,26
12/08/2010,10:52:00,20510,20520,20510,20520,12
12/08/2010,10:53:00,20525,20525,20515,20515,23
12/08/2010,10:54:00,20520,20530,20520,20525,13
12/08/2010,10:55:00,20530,20545,20530,20545,17
12/08/2010,10:56:00,20550,20575,20545,20575,53
12/08/2010,10:57:00,20575,20575,20560,20570,34
12/08/2010,10:58:00,20570,20575,20560,20570,19
12/08/2010,10:59:00,20575,20580,20570,20570,17
12/08/2010,11:00:00,20565,20565,20520,20520,49
12/08/2010,11:01:00,20520,20530,20520,20530,21
12/08/2010,11:02:00,20530,20540,20525,20530,16
12/08/2010,11:03:00,20530,20545,20530,20540,5
12/08/2010,11:04:00,20535,20540,20535,20535,7
12/08/2010,11:05:00,20535,20540,20530,20530,8
12/08/2010,11:06:00,20535,20540,20530,20530,7
12/08/2010,11:07:00,20530,20530,20530,20530,9
12/08/2010,11:08:00,20530,20545,20525,20545,17
12/08/2010,11:09:00,20555,20575,20550,20570,29
12/08/2010,11:10:00,20570,20575,20545,20545,32
12/08/2010,11:11:00,20540,20555,20530,20555,25
12/08/2010,11:12:00,20555,20560,20555,20560,4
12/08/2010,11:13:00,20560,20560,20550,20555,16
12/08/2010,11:14:00,20555,20560,20550,20560,13
12/08/2010,11:15:00,20555,20560,20555,20560,13
12/08/2010,11:16:00,20560,20575,20560,20575,15
12/08/2010,11:17:00,20575,20585,20575,20585,26
12/08/2010,11:18:00,20585,20620,20585,20610,123
12/08/2010,11:19:00,20615,20620,20605,20605,46
12/08/2010,11:20:00,20615,20630,20615,20630,48
12/08/2010,11:21:00,20630,20640,20615,20620,65
12/08/2010,11:22:00,20620,20630,20620,20630,8
12/08/2010,11:23:00,20630,20630,20615,20620,18
12/08/2010,11:24:00,20620,20620,20620,20620,1
12/08/2010,11:25:00,20620,20620,20610,20610,51
12/08/2010,11:26:00,20615,20615,20600,20600,15
12/08/2010,11:27:00,20610,20630,20605,20625,53
12/08/2010,11:28:00,20625,20630,20605,20615,26
12/08/2010,11:29:00,20620,20620,20615,20615,5
12/08/2010,11:30:00,20615,20625,20615,20625,26
12/08/2010,11:31:00,20625,20625,20620,20620,6
12/08/2010,11:32:00,20620,20620,20615,20615,7
12/08/2010,11:33:00,20615,20625,20615,20625,8
12/08/2010,11:34:00,20620,20620,20615,20620,19
12/08/2010,11:35:00,20615,20620,20595,20595,20
12/08/2010,11:36:00,20595,20600,20575,20590,29
12/08/2010,11:37:00,20585,20590,20585,20585,10
12/08/2010,11:38:00,20580,20600,20575,20600,23
12/08/2010,11:39:00,20605,20610,20595,20595,26
12/08/2010,11:40:00,20605,20610,20605,20610,19
12/08/2010,11:41:00,20610,20615,20610,20615,4
12/08/2010,11:42:00,20615,20620,20615,20615,12
12/08/2010,11:43:00,20615,20615,20600,20605,29
12/08/2010,11:44:00,20605,20610,20595,20595,7
12/08/2010,11:45:00,20600,20600,20590,20590,10
12/08/2010,11:46:00,20590,20595,20585,20590,7
12/08/2010,11:47:00,20590,20595,20585,20585,6
12/08/2010,11:48:00,20585,20585,20585,20585,6
12/08/2010,11:49:00,20585,20585,20575,20580,6
12/08/2010,11:50:00,20585,20585,20555,20555,24
12/08/2010,11:51:00,20560,20565,20555,20555,7
12/08/2010,11:52:00,20550,20550,20540,20540,19
12/08/2010,11:53:00,20540,20540,20530,20535,30
12/08/2010,11:54:00,20535,20540,20535,20535,16
12/08/2010,11:55:00,20535,20535,20510,20515,34
12/08/2010,11:56:00,20515,20515,20510,20515,22
12/08/2010,11:57:00,20515,20520,20515,20520,10
12/08/2010,11:58:00,20515,20520,20515,20515,6
12/08/2010,11:59:00,20525,20525,20525,20525,8
12/08/2010,12:00:00,20525,20525,20515,20520,15
12/08/2010,12:01:00,20520,20555,20520,20555,43
12/08/2010,12:02:00,20555,20560,20555,20560,9
12/08/2010,12:03:00,20560,20560,20555,20555,25
12/08/2010,12:04:00,20555,20570,20555,20570,20
12/08/2010,12:05:00,20570,20570,20560,20560,10
12/08/2010,12:06:00,20565,20565,20565,20565,1
12/08/2010,12:07:00,20565,20570,20565,20570,11
12/08/2010,12:08:00,20560,20560,20560,20560,6
12/08/2010,12:09:00,20570,20570,20565,20570,45
12/08/2010,12:10:00,20570,20580,20570,20580,31
12/08/2010,12:11:00,20580,20580,20580,20580,8
12/08/2010,12:12:00,20580,20580,20575,20575,6
12/08/2010,12:13:00,20575,20580,20575,20575,4
12/08/2010,12:14:00,20580,20610,20580,20610,32
12/08/2010,12:15:00,20605,20610,20600,20600,15
12/08/2010,12:16:00,20605,20605,20600,20600,4
12/08/2010,12:17:00,20605,20610,20605,20605,9
12/08/2010,12:18:00,20605,20615,20605,20610,14
12/08/2010,12:19:00,20615,20615,20610,20610,2
12/08/2010,12:20:00,20605,20605,20600,20600,5
12/08/2010,12:22:00,20595,20595,20595,20595,5
12/08/2010,12:23:00,20595,20600,20595,20600,6
12/08/2010,12:24:00,20600,20600,20585,20585,12
12/08/2010,12:25:00,20595,20595,20590,20595,5
12/08/2010,12:26:00,20585,20585,20585,20585,4
12/08/2010,12:27:00,20585,20595,20585,20590,15
12/08/2010,12:28:00,20585,20600,20585,20595,38
12/08/2010,12:29:00,20605,20615,20605,20610,16
12/08/2010,12:30:00,20610,20610,20600,20605,13
12/08/2010,12:31:00,20605,20605,20600,20600,6
12/08/2010,12:32:00,20600,20600,20600,20600,2
12/08/2010,12:33:00,20600,20605,20595,20595,6
12/08/2010,12:34:00,20600,20605,20595,20600,18
12/08/2010,12:35:00,20605,20610,20600,20600,10
12/08/2010,12:36:00,20605,20605,20605,20605,1
12/08/2010,12:37:00,20610,20620,20610,20620,43
12/08/2010,12:38:00,20620,20625,20620,20625,7
12/08/2010,12:39:00,20630,20630,20625,20630,9
12/08/2010,12:40:00,20625,20630,20625,20625,5
12/08/2010,12:42:00,20630,20640,20630,20630,19
12/08/2010,12:43:00,20630,20635,20625,20625,37
12/08/2010,12:44:00,20630,20630,20620,20625,5
12/08/2010,12:45:00,20625,20625,20625,20625,2
12/08/2010,12:46:00,20620,20620,20595,20600,29
12/08/2010,12:47:00,20605,20605,20600,20605,17
12/08/2010,12:48:00,20605,20605,20605,20605,3
12/08/2010,12:49:00,20610,20610,20605,20605,2
12/08/2010,12:50:00,20605,20605,20605,20605,4
12/08/2010,12:51:00,20605,20605,20600,20600,2
12/08/2010,12:53:00,20605,20605,20605,20605,5
12/08/2010,12:54:00,20610,20615,20605,20605,19
12/08/2010,12:55:00,20610,20610,20605,20610,5
12/08/2010,12:57:00,20610,20615,20610,20610,8
12/08/2010,12:58:00,20605,20605,20580,20580,31
12/08/2010,12:59:00,20575,20585,20570,20580,27
12/08/2010,13:00:00,20580,20585,20575,20575,14
12/08/2010,13:01:00,20580,20585,20580,20585,10
12/08/2010,13:02:00,20585,20600,20585,20600,9
12/08/2010,13:03:00,20590,20590,20585,20585,5
12/08/2010,13:04:00,20590,20605,20590,20600,14
12/08/2010,13:05:00,20595,20600,20585,20595,7
12/08/2010,13:06:00,20595,20595,20585,20585,5
12/08/2010,13:07:00,20585,20595,20585,20585,8
12/08/2010,13:08:00,20595,20600,20590,20590,9
12/08/2010,13:09:00,20590,20600,20590,20600,5
12/08/2010,13:10:00,20600,20600,20600,20600,1
12/08/2010,13:11:00,20600,20610,20600,20610,16
12/08/2010,13:12:00,20615,20615,20600,20605,17
12/08/2010,13:13:00,20600,20600,20600,20600,1
12/08/2010,13:14:00,20605,20605,20605,20605,1
12/08/2010,13:15:00,20610,20610,20610,20610,1
12/08/2010,13:16:00,20610,20620,20605,20605,11
12/08/2010,13:17:00,20605,20620,20605,20615,20
12/08/2010,13:18:00,20620,20620,20615,20620,7
12/08/2010,13:19:00,20625,20625,20625,20625,1
12/08/2010,13:20:00,20620,20620,20610,20615,11
12/08/2010,13:21:00,20615,20615,20615,20615,1
12/08/2010,13:22:00,20615,20615,20615,20615,1
12/08/2010,13:23:00,20610,20610,20605,20605,7
12/08/2010,13:24:00,20605,20605,20605,20605,2
12/08/2010,13:25:00,20605,20610,20600,20600,15
12/08/2010,13:26:00,20600,20600,20600,20600,4
12/08/2010,13:28:00,20600,20600,20600,20600,1
12/08/2010,13:29:00,20600,20600,20585,20590,16
12/08/2010,13:30:00,20585,20585,20580,20580,21
12/08/2010,13:31:00,20580,20580,20565,20565,14
12/08/2010,13:32:00,20565,20575,20565,20575,13
12/08/2010,13:33:00,20580,20580,20580,20580,6
12/08/2010,13:35:00,20585,20590,20585,20585,21
12/08/2010,13:36:00,20585,20590,20585,20585,11
12/08/2010,13:37:00,20585,20585,20580,20580,5
12/08/2010,13:38:00,20585,20585,20580,20580,7
12/08/2010,13:39:00,20580,20580,20565,20565,16
12/08/2010,13:40:00,20570,20570,20555,20555,11
12/08/2010,13:41:00,20550,20555,20550,20555,20
12/08/2010,13:42:00,20550,20550,20545,20550,6
12/08/2010,13:43:00,20545,20550,20540,20550,9
12/08/2010,13:44:00,20540,20545,20540,20545,3
12/08/2010,13:45:00,20550,20560,20550,20560,13
12/08/2010,13:46:00,20565,20565,20555,20555,13
12/08/2010,13:47:00,20550,20555,20550,20555,2
12/08/2010,13:48:00,20550,20555,20550,20555,10
12/08/2010,13:49:00,20560,20560,20560,20560,8
12/08/2010,13:50:00,20550,20550,20550,20550,2
12/08/2010,13:51:00,20545,20545,20540,20545,19
12/08/2010,13:52:00,20540,20545,20535,20535,5
12/08/2010,13:53:00,20540,20540,20540,20540,1
12/08/2010,13:54:00,20535,20535,20525,20530,14
12/08/2010,13:55:00,20535,20545,20535,20545,7
12/08/2010,13:56:00,20545,20545,20545,20545,1
12/08/2010,13:57:00,20545,20545,20545,20545,9
12/08/2010,13:58:00,20550,20550,20545,20550,23
12/08/2010,13:59:00,20550,20555,20550,20555,7
12/08/2010,14:00:00,20555,20560,20555,20560,2
12/08/2010,14:01:00,20560,20560,20555,20555,7
12/08/2010,14:02:00,20550,20555,20550,20550,5
12/08/2010,14:03:00,20550,20550,20545,20550,9
12/08/2010,14:04:00,20550,20560,20545,20545,17
12/08/2010,14:05:00,20550,20565,20545,20565,8
12/08/2010,14:06:00,20560,20560,20555,20560,8
12/08/2010,14:07:00,20555,20555,20540,20540,16
12/08/2010,14:08:00,20540,20545,20530,20540,18
12/08/2010,14:09:00,20535,20535,20525,20525,9
12/08/2010,14:10:00,20530,20535,20530,20535,6
12/08/2010,14:11:00,20525,20535,20525,20535,11
12/08/2010,14:12:00,20530,20535,20530,20535,6
12/08/2010,14:13:00,20540,20540,20525,20525,25
12/08/2010,14:14:00,20520,20535,20520,20530,10
12/08/2010,14:15:00,20530,20545,20530,20540,32
12/08/2010,14:16:00,20540,20540,20530,20535,16
12/08/2010,14:17:00,20535,20535,20530,20530,8
12/08/2010,14:18:00,20530,20550,20525,20540,34
12/08/2010,14:19:00,20540,20550,20540,20550,7
12/08/2010,14:20:00,20545,20545,20545,20545,2
12/08/2010,14:21:00,20550,20555,20550,20550,5
12/08/2010,14:22:00,20550,20550,20545,20545,4
12/08/2010,14:23:00,20545,20550,20540,20540,15
12/08/2010,14:24:00,20545,20545,20540,20540,3
12/08/2010,14:25:00,20540,20545,20540,20545,8
12/08/2010,14:26:00,20550,20550,20545,20545,18
12/08/2010,14:27:00,20550,20550,20545,20545,2
12/08/2010,14:29:00,20540,20545,20535,20545,18
12/08/2010,14:30:00,20535,20535,20455,20465,195
12/08/2010,14:31:00,20460,20490,20450,20480,154
12/08/2010,14:32:00,20480,20525,20475,20520,119
12/08/2010,14:33:00,20505,20515,20480,20515,46
12/08/2010,14:34:00,20510,20510,20480,20480,49
12/08/2010,14:35:00,20480,20490,20470,20485,47
12/08/2010,14:36:00,20490,20495,20485,20490,24
12/08/2010,14:37:00,20485,20485,20475,20485,18
12/08/2010,14:38:00,20485,20485,20470,20470,26
12/08/2010,14:39:00,20480,20480,20455,20460,25
12/08/2010,14:40:00,20450,20465,20435,20440,87
12/08/2010,14:41:00,20445,20445,20415,20435,117
12/08/2010,14:42:00,20440,20445,20415,20415,87
12/08/2010,14:43:00,20410,20415,20390,20395,90
12/08/2010,14:44:00,20395,20400,20365,20370,83
12/08/2010,14:45:00,20375,20400,20375,20390,86
12/08/2010,14:46:00,20390,20395,20380,20395,47
12/08/2010,14:47:00,20390,20395,20385,20390,34
12/08/2010,14:48:00,20385,20395,20385,20390,36
12/08/2010,14:49:00,20390,20400,20380,20395,34
12/08/2010,14:50:00,20395,20395,20385,20395,29
12/08/2010,14:51:00,20390,20415,20390,20410,83
12/08/2010,14:52:00,20410,20425,20405,20425,31
12/08/2010,14:53:00,20415,20425,20410,20425,37
12/08/2010,14:54:00,20425,20435,20420,20430,31
12/08/2010,14:55:00,20430,20440,20430,20430,22
12/08/2010,14:56:00,20440,20445,20435,20440,23
12/08/2010,14:57:00,20435,20440,20430,20440,20
12/08/2010,14:58:00,20440,20445,20440,20445,19
12/08/2010,14:59:00,20440,20440,20425,20430,31
12/08/2010,15:00:00,20425,20425,20420,20425,12
12/08/2010,15:01:00,20420,20420,20410,20410,23
12/08/2010,15:02:00,20415,20420,20410,20415,13
12/08/2010,15:03:00,20410,20425,20410,20425,10
12/08/2010,15:04:00,20420,20420,20415,20420,5
12/08/2010,15:05:00,20425,20425,20415,20420,15
12/08/2010,15:06:00,20415,20420,20415,20420,9
12/08/2010,15:07:00,20420,20420,20400,20400,17
12/08/2010,15:08:00,20400,20405,20380,20395,50
12/08/2010,15:09:00,20400,20405,20385,20405,19
12/08/2010,15:10:00,20400,20405,20390,20395,17
12/08/2010,15:11:00,20400,20400,20395,20395,10
12/08/2010,15:12:00,20390,20395,20390,20395,6
12/08/2010,15:13:00,20395,20405,20395,20400,12
12/08/2010,15:14:00,20400,20400,20380,20390,67
12/08/2010,15:15:00,20395,20395,20390,20395,10
12/08/2010,15:16:00,20390,20400,20385,20400,30
12/08/2010,15:17:00,20400,20400,20390,20390,14
12/08/2010,15:18:00,20390,20390,20380,20380,13
12/08/2010,15:19:00,20375,20380,20375,20375,20
12/08/2010,15:20:00,20380,20385,20370,20380,33
12/08/2010,15:21:00,20375,20375,20370,20375,14
12/08/2010,15:22:00,20375,20380,20370,20370,15
12/08/2010,15:23:00,20370,20370,20360,20365,28
12/08/2010,15:24:00,20365,20380,20360,20380,27
12/08/2010,15:25:00,20380,20390,20375,20390,26
12/08/2010,15:26:00,20390,20400,20390,20400,17
12/08/2010,15:27:00,20395,20405,20395,20400,29
12/08/2010,15:28:00,20400,20400,20390,20390,30
12/08/2010,15:29:00,20395,20400,20380,20380,26
12/08/2010,15:30:00,20385,20400,20380,20400,32
12/08/2010,15:31:00,20405,20415,20390,20410,66
12/08/2010,15:32:00,20415,20420,20410,20410,48
12/08/2010,15:33:00,20420,20440,20415,20435,60
12/08/2010,15:34:00,20430,20465,20425,20465,95
12/08/2010,15:35:00,20465,20480,20455,20460,58
12/08/2010,15:36:00,20455,20470,20450,20455,71
12/08/2010,15:37:00,20455,20455,20430,20435,52
12/08/2010,15:38:00,20435,20445,20435,20440,33
12/08/2010,15:39:00,20445,20455,20440,20450,19
12/08/2010,15:40:00,20450,20460,20440,20460,34
12/08/2010,15:41:00,20465,20475,20450,20450,87
12/08/2010,15:42:00,20450,20460,20445,20455,80
12/08/2010,15:43:00,20450,20465,20450,20465,28
12/08/2010,15:44:00,20470,20480,20470,20475,29
12/08/2010,15:45:00,20480,20485,20470,20470,51
12/08/2010,15:46:00,20470,20510,20470,20505,52
12/08/2010,15:47:00,20500,20505,20470,20485,53
12/08/2010,15:48:00,20490,20490,20480,20480,18
12/08/2010,15:49:00,20480,20490,20475,20490,14
12/08/2010,15:50:00,20490,20500,20490,20495,25
12/08/2010,15:51:00,20490,20490,20455,20455,40
12/08/2010,15:52:00,20460,20465,20450,20460,21
12/08/2010,15:53:00,20445,20450,20430,20440,24
12/08/2010,15:54:00,20445,20465,20445,20450,55
12/08/2010,15:55:00,20450,20455,20445,20445,16
12/08/2010,15:56:00,20445,20455,20445,20445,6
12/08/2010,15:57:00,20455,20470,20450,20465,51
12/08/2010,15:58:00,20470,20470,20465,20470,21
12/08/2010,15:59:00,20465,20465,20445,20445,85
12/08/2010,16:00:00,20450,20470,20450,20470,14
12/08/2010,16:01:00,20470,20475,20465,20465,34
12/08/2010,16:02:00,20470,20490,20470,20485,38
12/08/2010,16:03:00,20485,20520,20485,20515,102
12/08/2010,16:04:00,20515,20515,20495,20505,64
12/08/2010,16:05:00,20500,20525,20495,20520,82
12/08/2010,16:06:00,20525,20525,20520,20525,48
12/08/2010,16:07:00,20530,20540,20530,20540,51
12/08/2010,16:08:00,20540,20540,20525,20535,40
12/08/2010,16:09:00,20530,20550,20530,20550,80
12/08/2010,16:10:00,20550,20555,20540,20550,70
12/08/2010,16:11:00,20550,20555,20540,20540,21
12/08/2010,16:12:00,20545,20550,20540,20550,28
12/08/2010,16:13:00,20550,20555,20525,20525,47
12/08/2010,16:14:00,20520,20520,20495,20495,43
12/08/2010,16:15:00,20500,20515,20495,20505,46
12/08/2010,16:16:00,20505,20505,20485,20490,45
12/08/2010,16:17:00,20490,20490,20470,20475,32
12/08/2010,16:18:00,20475,20480,20465,20470,63
12/08/2010,16:19:00,20470,20475,20465,20465,6
12/08/2010,16:20:00,20470,20490,20470,20480,68
12/08/2010,16:21:00,20490,20495,20485,20485,18
12/08/2010,16:22:00,20490,20490,20485,20485,5
12/08/2010,16:23:00,20490,20495,20490,20490,16
12/08/2010,16:24:00,20490,20500,20490,20500,9
12/08/2010,16:25:00,20495,20510,20485,20485,32
12/08/2010,16:26:00,20480,20480,20465,20465,38
12/08/2010,16:27:00,20465,20465,20465,20465,8
12/08/2010,16:28:00,20465,20465,20430,20430,76
12/08/2010,16:29:00,20430,20445,20430,20440,43
12/08/2010,16:30:00,20440,20445,20425,20445,38
12/08/2010,16:31:00,20445,20465,20440,20465,34
12/08/2010,16:32:00,20460,20475,20455,20475,24
12/08/2010,16:33:00,20475,20485,20470,20470,32
12/08/2010,16:34:00,20465,20470,20455,20460,24
12/08/2010,16:35:00,20465,20475,20465,20475,17
12/08/2010,16:36:00,20480,20485,20475,20480,26
12/08/2010,16:37:00,20480,20480,20465,20475,21
12/08/2010,16:38:00,20480,20495,20480,20480,28
12/08/2010,16:39:00,20485,20515,20485,20515,29
12/08/2010,16:40:00,20510,20510,20500,20510,36
12/08/2010,16:41:00,20510,20540,20510,20535,51
12/08/2010,16:42:00,20535,20535,20520,20525,41
12/08/2010,16:43:00,20525,20535,20525,20535,22
12/08/2010,16:44:00,20535,20555,20535,20555,41
12/08/2010,16:45:00,20555,20565,20550,20560,71
12/08/2010,16:46:00,20555,20560,20545,20545,45
12/08/2010,16:47:00,20545,20550,20540,20540,31
12/08/2010,16:48:00,20545,20545,20540,20545,11
12/08/2010,16:49:00,20550,20565,20545,20545,57
12/08/2010,16:50:00,20540,20550,20525,20545,48
12/08/2010,16:51:00,20545,20560,20545,20555,41
12/08/2010,16:52:00,20555,20570,20555,20560,20
12/08/2010,16:53:00,20565,20570,20560,20565,12
12/08/2010,16:54:00,20570,20580,20565,20570,47
12/08/2010,16:55:00,20570,20570,20570,20570,21
12/08/2010,16:56:00,20565,20565,20560,20560,30
12/08/2010,16:57:00,20565,20565,20545,20550,39
12/08/2010,16:58:00,20545,20550,20530,20530,21
12/08/2010,16:59:00,20535,20550,20530,20545,31
12/08/2010,17:00:00,20535,20550,20535,20550,54
12/08/2010,17:01:00,20550,20555,20550,20550,5
12/08/2010,17:02:00,20550,20550,20545,20545,8
12/08/2010,17:03:00,20540,20540,20525,20530,35
12/08/2010,17:04:00,20530,20530,20530,20530,4
12/08/2010,17:05:00,20525,20530,20515,20525,41
12/08/2010,17:06:00,20525,20530,20520,20520,23
12/08/2010,17:07:00,20520,20525,20515,20525,23
12/08/2010,17:08:00,20525,20525,20505,20515,32
12/08/2010,17:09:00,20510,20525,20510,20520,39
12/08/2010,17:10:00,20520,20520,20500,20500,35
12/08/2010,17:11:00,20505,20510,20505,20510,14
12/08/2010,17:12:00,20510,20520,20505,20515,41
12/08/2010,17:13:00,20515,20520,20510,20510,18
12/08/2010,17:14:00,20510,20525,20510,20525,30
12/08/2010,17:15:00,20525,20550,20520,20550,37
12/08/2010,17:16:00,20545,20550,20530,20535,32
12/08/2010,17:17:00,20530,20535,20525,20530,21
12/08/2010,17:18:00,20530,20530,20520,20525,20
12/08/2010,17:19:00,20530,20530,20525,20525,7
12/08/2010,17:20:00,20525,20535,20515,20535,33
12/08/2010,17:21:00,20540,20545,20535,20545,34
12/08/2010,17:22:00,20545,20550,20540,20540,38
12/08/2010,17:23:00,20545,20545,20515,20515,57
12/08/2010,17:24:00,20510,20535,20510,20530,44
12/08/2010,17:25:00,20530,20565,20530,20555,57
12/08/2010,17:26:00,20560,20560,20545,20550,36
12/08/2010,17:27:00,20550,20570,20550,20570,59
12/08/2010,17:28:00,20570,20575,20560,20575,59
12/08/2010,17:29:00,20575,20580,20550,20555,147
12/08/2010,17:30:00,20550,20565,20535,20550,81
12/08/2010,17:31:00,20555,20585,20555,20580,36
12/08/2010,17:32:00,20570,20580,20555,20565,64
12/08/2010,17:33:00,20560,20570,20560,20565,46
12/08/2010,17:34:00,20565,20565,20550,20550,24
12/08/2010,17:35:00,20555,20565,20555,20560,13
12/08/2010,17:36:00,20565,20565,20550,20555,22
12/08/2010,17:37:00,20555,20570,20545,20560,40
12/08/2010,17:38:00,20545,20545,20535,20535,17
12/08/2010,17:39:00,20530,20535,20490,20500,111