DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
11/08/2009,17:31:00,21280,21285,21260,21265,46
11/08/2009,17:32:00,21265,21265,21220,21220,101
11/08/2009,17:33:00,21220,21225,21210,21225,85
11/08/2009,17:34:00,21225,21230,21220,21225,18
11/08/2009,17:35:00,21225,21275,21225,21275,45
11/08/2009,17:36:00,21270,21270,21265,21270,34
11/08/2009,17:37:00,21270,21285,21270,21270,33
11/08/2009,17:38:00,21275,21280,21270,21275,29
11/08/2009,17:39:00,21275,21295,21270,21295,39
12/08/2009,09:00:00,21180,21295,21180,21265,73
12/08/2009,09:01:00,21270,21270,21260,21265,26
12/08/2009,09:02:00,21265,21280,21265,21275,24
12/08/2009,09:03:00,21270,21285,21270,21285,29
12/08/2009,09:04:00,21290,21290,21270,21275,45
12/08/2009,09:05:00,21270,21290,21230,21250,213
12/08/2009,09:06:00,21245,21270,21235,21270,57
12/08/2009,09:07:00,21275,21290,21270,21285,60
12/08/2009,09:08:00,21285,21285,21265,21265,39
12/08/2009,09:09:00,21260,21275,21260,21265,49
12/08/2009,09:10:00,21260,21260,21230,21235,63
12/08/2009,09:11:00,21235,21240,21230,21235,39
12/08/2009,09:12:00,21230,21235,21220,21225,94
12/08/2009,09:13:00,21225,21230,21220,21220,70
12/08/2009,09:14:00,21215,21215,21175,21180,163
12/08/2009,09:15:00,21180,21180,21165,21175,94
12/08/2009,09:16:00,21180,21180,21150,21150,46
12/08/2009,09:17:00,21145,21150,21115,21120,70
12/08/2009,09:18:00,21125,21125,21045,21070,264
12/08/2009,09:19:00,21070,21080,21055,21060,92
12/08/2009,09:20:00,21060,21080,21055,21080,45
12/08/2009,09:21:00,21080,21100,21080,21100,82
12/08/2009,09:22:00,21095,21105,21095,21105,44
12/08/2009,09:23:00,21105,21120,21105,21120,51
12/08/2009,09:24:00,21125,21125,21110,21120,40
12/08/2009,09:25:00,21115,21115,21095,21095,34
12/08/2009,09:26:00,21095,21100,21085,21085,29
12/08/2009,09:27:00,21080,21090,21070,21090,31
12/08/2009,09:28:00,21100,21100,21085,21090,57
12/08/2009,09:29:00,21095,21100,21095,21100,6
12/08/2009,09:30:00,21100,21120,21095,21115,44
12/08/2009,09:31:00,21115,21125,21115,21120,46
12/08/2009,09:32:00,21125,21125,21125,21125,6
12/08/2009,09:33:00,21125,21130,21120,21130,35
12/08/2009,09:34:00,21125,21125,21120,21125,26
12/08/2009,09:35:00,21125,21125,21115,21120,22
12/08/2009,09:36:00,21115,21115,21110,21115,21
12/08/2009,09:37:00,21110,21110,21070,21085,74
12/08/2009,09:38:00,21090,21100,21085,21090,22
12/08/2009,09:39:00,21100,21120,21095,21115,33
12/08/2009,09:40:00,21115,21120,21090,21105,45
12/08/2009,09:41:00,21110,21115,21105,21105,16
12/08/2009,09:42:00,21110,21115,21095,21095,16
12/08/2009,09:43:00,21095,21105,21090,21105,33
12/08/2009,09:44:00,21105,21115,21095,21115,15
12/08/2009,09:45:00,21120,21120,21105,21110,39
12/08/2009,09:46:00,21100,21100,21090,21090,60
12/08/2009,09:47:00,21090,21100,21080,21085,48
12/08/2009,09:48:00,21085,21085,21070,21075,62
12/08/2009,09:49:00,21075,21085,21070,21080,41
12/08/2009,09:50:00,21075,21075,21050,21055,65
12/08/2009,09:51:00,21050,21055,21030,21040,85
12/08/2009,09:52:00,21035,21050,21030,21045,34
12/08/2009,09:53:00,21055,21065,21050,21060,64
12/08/2009,09:54:00,21060,21075,21060,21075,20
12/08/2009,09:55:00,21075,21085,21075,21080,53
12/08/2009,09:56:00,21080,21105,21080,21095,80
12/08/2009,09:57:00,21095,21100,21090,21100,15
12/08/2009,09:58:00,21095,21095,21085,21095,16
12/08/2009,09:59:00,21095,21125,21095,21120,51
12/08/2009,10:00:00,21125,21125,21115,21125,29
12/08/2009,10:01:00,21130,21135,21125,21130,32
12/08/2009,10:02:00,21130,21145,21130,21135,26
12/08/2009,10:03:00,21135,21165,21135,21160,30
12/08/2009,10:04:00,21165,21175,21165,21170,40
12/08/2009,10:05:00,21180,21190,21175,21180,34
12/08/2009,10:06:00,21180,21185,21180,21180,40
12/08/2009,10:07:00,21180,21190,21180,21190,6
12/08/2009,10:08:00,21190,21190,21180,21180,19
12/08/2009,10:09:00,21185,21185,21175,21175,16
12/08/2009,10:10:00,21170,21190,21170,21190,31
12/08/2009,10:11:00,21190,21190,21185,21190,28
12/08/2009,10:12:00,21190,21195,21185,21195,18
12/08/2009,10:13:00,21190,21195,21180,21185,9
12/08/2009,10:14:00,21185,21185,21180,21185,8
12/08/2009,10:15:00,21185,21185,21185,21185,2
12/08/2009,10:16:00,21180,21180,21175,21175,10
12/08/2009,10:17:00,21175,21180,21160,21160,84
12/08/2009,10:18:00,21160,21165,21160,21165,7
12/08/2009,10:19:00,21160,21160,21155,21155,5
12/08/2009,10:20:00,21165,21165,21165,21165,6
12/08/2009,10:21:00,21165,21165,21165,21165,11
12/08/2009,10:22:00,21160,21160,21145,21160,21
12/08/2009,10:23:00,21160,21165,21160,21165,29
12/08/2009,10:24:00,21165,21165,21160,21160,15
12/08/2009,10:25:00,21160,21165,21150,21155,14
12/08/2009,10:26:00,21150,21155,21150,21155,13
12/08/2009,10:27:00,21160,21160,21155,21155,2
12/08/2009,10:28:00,21155,21155,21150,21150,4
12/08/2009,10:29:00,21150,21190,21145,21190,43
12/08/2009,10:30:00,21190,21200,21185,21200,24
12/08/2009,10:31:00,21200,21205,21190,21190,15
12/08/2009,10:32:00,21190,21190,21185,21185,11
12/08/2009,10:33:00,21185,21200,21185,21200,19
12/08/2009,10:34:00,21200,21230,21200,21220,52
12/08/2009,10:35:00,21230,21245,21230,21240,37
12/08/2009,10:36:00,21245,21255,21240,21250,34
12/08/2009,10:37:00,21245,21260,21245,21260,15
12/08/2009,10:38:00,21265,21265,21255,21255,23
12/08/2009,10:39:00,21260,21260,21255,21260,17
12/08/2009,10:40:00,21260,21285,21255,21285,55
12/08/2009,10:41:00,21285,21290,21280,21285,29
12/08/2009,10:42:00,21285,21300,21285,21295,48
12/08/2009,10:43:00,21295,21315,21295,21310,69
12/08/2009,10:44:00,21310,21315,21305,21315,39
12/08/2009,10:45:00,21315,21315,21300,21315,33
12/08/2009,10:46:00,21315,21320,21310,21320,22
12/08/2009,10:47:00,21320,21330,21320,21325,27
12/08/2009,10:48:00,21325,21330,21320,21320,28
12/08/2009,10:49:00,21325,21330,21320,21325,17
12/08/2009,10:50:00,21325,21325,21320,21320,22
12/08/2009,10:51:00,21325,21335,21310,21310,42
12/08/2009,10:52:00,21310,21310,21290,21290,28
12/08/2009,10:53:00,21290,21300,21285,21290,28
12/08/2009,10:54:00,21290,21295,21290,21290,19
12/08/2009,10:55:00,21290,21295,21285,21285,6
12/08/2009,10:56:00,21285,21285,21275,21280,24
12/08/2009,10:57:00,21280,21285,21280,21280,6
12/08/2009,10:58:00,21285,21300,21285,21295,20
12/08/2009,10:59:00,21295,21310,21295,21300,10
12/08/2009,11:00:00,21305,21305,21285,21285,40
12/08/2009,11:01:00,21280,21285,21260,21260,28
12/08/2009,11:02:00,21265,21270,21260,21260,17
12/08/2009,11:03:00,21265,21285,21260,21285,21
12/08/2009,11:04:00,21285,21295,21285,21295,8
12/08/2009,11:05:00,21295,21320,21295,21320,33
12/08/2009,11:06:00,21320,21325,21320,21325,19
12/08/2009,11:07:00,21330,21345,21330,21340,28
12/08/2009,11:08:00,21340,21360,21340,21360,31
12/08/2009,11:09:00,21365,21380,21365,21380,33
12/08/2009,11:10:00,21380,21380,21365,21370,38
12/08/2009,11:11:00,21365,21365,21365,21365,1
12/08/2009,11:12:00,21365,21365,21345,21350,18
12/08/2009,11:13:00,21345,21350,21345,21350,13
12/08/2009,11:14:00,21350,21350,21350,21350,8
12/08/2009,11:15:00,21350,21370,21350,21370,26
12/08/2009,11:16:00,21370,21370,21365,21365,6
12/08/2009,11:17:00,21370,21375,21370,21370,15
12/08/2009,11:18:00,21370,21370,21355,21360,16
12/08/2009,11:19:00,21365,21365,21360,21360,4
12/08/2009,11:20:00,21360,21360,21355,21355,4
12/08/2009,11:21:00,21360,21375,21360,21375,14
12/08/2009,11:22:00,21370,21375,21370,21370,3
12/08/2009,11:23:00,21365,21365,21360,21360,21
12/08/2009,11:24:00,21360,21365,21355,21365,8
12/08/2009,11:25:00,21365,21365,21350,21350,12
12/08/2009,11:26:00,21355,21355,21335,21335,22
12/08/2009,11:27:00,21335,21335,21325,21325,29
12/08/2009,11:28:00,21325,21330,21310,21315,33
12/08/2009,11:29:00,21310,21310,21290,21295,59
12/08/2009,11:30:00,21290,21290,21265,21265,35
12/08/2009,11:31:00,21270,21280,21260,21275,41
12/08/2009,11:32:00,21280,21285,21280,21280,12
12/08/2009,11:33:00,21285,21295,21285,21285,13
12/08/2009,11:34:00,21285,21295,21280,21295,36
12/08/2009,11:35:00,21295,21295,21290,21290,3
12/08/2009,11:36:00,21295,21295,21290,21290,7
12/08/2009,11:37:00,21295,21295,21285,21285,6
12/08/2009,11:38:00,21290,21295,21290,21295,7
12/08/2009,11:39:00,21295,21295,21290,21295,8
12/08/2009,11:41:00,21300,21315,21300,21315,14
12/08/2009,11:42:00,21320,21330,21315,21320,31
12/08/2009,11:43:00,21325,21325,21325,21325,5
12/08/2009,11:44:00,21320,21320,21320,21320,1
12/08/2009,11:45:00,21320,21325,21315,21315,6
12/08/2009,11:46:00,21310,21315,21310,21315,3
12/08/2009,11:47:00,21315,21315,21310,21310,12
12/08/2009,11:48:00,21310,21315,21310,21310,10
12/08/2009,11:49:00,21310,21310,21300,21300,15
12/08/2009,11:50:00,21300,21305,21300,21305,4
12/08/2009,11:51:00,21305,21310,21300,21305,9
12/08/2009,11:52:00,21305,21305,21290,21290,7
12/08/2009,11:53:00,21300,21300,21290,21290,7
12/08/2009,11:54:00,21295,21295,21295,21295,1
12/08/2009,11:55:00,21300,21300,21300,21300,2
12/08/2009,11:56:00,21300,21310,21295,21310,27
12/08/2009,11:57:00,21315,21320,21315,21320,10
12/08/2009,11:58:00,21320,21320,21320,21320,2
12/08/2009,11:59:00,21320,21325,21320,21325,3
12/08/2009,12:00:00,21325,21325,21325,21325,4
12/08/2009,12:01:00,21330,21330,21320,21320,6
12/08/2009,12:02:00,21325,21340,21325,21340,10
12/08/2009,12:03:00,21335,21340,21330,21340,6
12/08/2009,12:04:00,21335,21335,21330,21335,5
12/08/2009,12:05:00,21330,21330,21330,21330,10
12/08/2009,12:06:00,21335,21340,21330,21340,20
12/08/2009,12:07:00,21340,21345,21340,21345,8
12/08/2009,12:08:00,21345,21365,21345,21360,46
12/08/2009,12:09:00,21355,21360,21355,21360,23
12/08/2009,12:10:00,21360,21370,21360,21360,13
12/08/2009,12:11:00,21365,21370,21365,21365,9
12/08/2009,12:12:00,21365,21370,21360,21360,12
12/08/2009,12:13:00,21365,21370,21365,21370,5
12/08/2009,12:14:00,21375,21375,21370,21370,8
12/08/2009,12:15:00,21370,21400,21370,21390,75
12/08/2009,12:16:00,21390,21390,21380,21380,14
12/08/2009,12:17:00,21380,21385,21375,21380,19
12/08/2009,12:18:00,21380,21385,21380,21380,5
12/08/2009,12:19:00,21385,21390,21385,21385,6
12/08/2009,12:20:00,21380,21390,21380,21385,8
12/08/2009,12:21:00,21380,21385,21375,21380,15
12/08/2009,12:23:00,21380,21385,21380,21385,5
12/08/2009,12:24:00,21380,21390,21380,21390,6
12/08/2009,12:25:00,21390,21390,21390,21390,5
12/08/2009,12:26:00,21390,21390,21380,21380,8
12/08/2009,12:28:00,21385,21385,21385,21385,1
12/08/2009,12:29:00,21385,21400,21385,21400,17
12/08/2009,12:30:00,21395,21405,21395,21400,68
12/08/2009,12:31:00,21400,21405,21395,21395,8
12/08/2009,12:32:00,21395,21400,21395,21400,3
12/08/2009,12:33:00,21400,21400,21395,21395,6
12/08/2009,12:34:00,21400,21400,21395,21395,10
12/08/2009,12:35:00,21400,21415,21400,21405,54
12/08/2009,12:36:00,21405,21420,21405,21410,32
12/08/2009,12:37:00,21410,21410,21405,21405,7
12/08/2009,12:38:00,21410,21420,21410,21410,29
12/08/2009,12:39:00,21410,21410,21405,21405,5
12/08/2009,12:40:00,21410,21410,21405,21410,13
12/08/2009,12:41:00,21410,21410,21410,21410,4
12/08/2009,12:42:00,21410,21415,21405,21415,10
12/08/2009,12:44:00,21415,21415,21415,21415,14
12/08/2009,12:45:00,21420,21420,21415,21420,12
12/08/2009,12:46:00,21420,21425,21415,21420,31
12/08/2009,12:47:00,21420,21420,21415,21415,6
12/08/2009,12:48:00,21415,21420,21410,21410,15
12/08/2009,12:49:00,21415,21430,21415,21425,32
12/08/2009,12:50:00,21430,21430,21420,21420,20
12/08/2009,12:51:00,21415,21415,21415,21415,3
12/08/2009,12:52:00,21415,21415,21415,21415,2
12/08/2009,12:53:00,21420,21420,21420,21420,2
12/08/2009,12:54:00,21415,21415,21415,21415,9
12/08/2009,12:55:00,21410,21410,21405,21405,13
12/08/2009,12:56:00,21405,21410,21405,21405,3
12/08/2009,12:57:00,21405,21405,21405,21405,5
12/08/2009,12:58:00,21405,21405,21405,21405,7
12/08/2009,12:59:00,21405,21405,21395,21395,22
12/08/2009,13:00:00,21395,21405,21395,21400,22
12/08/2009,13:01:00,21400,21400,21380,21380,11
12/08/2009,13:02:00,21380,21385,21380,21385,12
12/08/2009,13:03:00,21385,21385,21380,21385,11
12/08/2009,13:04:00,21385,21385,21385,21385,3
12/08/2009,13:05:00,21390,21395,21390,21395,7
12/08/2009,13:06:00,21395,21395,21395,21395,10
12/08/2009,13:07:00,21395,21395,21395,21395,1
12/08/2009,13:08:00,21390,21390,21390,21390,6
12/08/2009,13:09:00,21390,21400,21390,21400,6
12/08/2009,13:10:00,21395,21395,21395,21395,1
12/08/2009,13:11:00,21395,21395,21385,21385,3
12/08/2009,13:12:00,21385,21390,21385,21390,9
12/08/2009,13:13:00,21395,21395,21390,21390,11
12/08/2009,13:14:00,21390,21390,21385,21385,3
12/08/2009,13:16:00,21390,21390,21390,21390,1
12/08/2009,13:17:00,21390,21390,21390,21390,2
12/08/2009,13:19:00,21390,21390,21375,21375,11
12/08/2009,13:20:00,21375,21375,21370,21370,16
12/08/2009,13:21:00,21370,21370,21360,21360,11
12/08/2009,13:22:00,21355,21360,21350,21355,14
12/08/2009,13:23:00,21350,21355,21350,21355,4
12/08/2009,13:24:00,21355,21355,21350,21355,6
12/08/2009,13:25:00,21360,21370,21360,21365,7
12/08/2009,13:27:00,21360,21365,21360,21365,4
12/08/2009,13:28:00,21365,21365,21355,21355,4
12/08/2009,13:29:00,21365,21370,21365,21370,5
12/08/2009,13:30:00,21370,21370,21365,21365,7
12/08/2009,13:31:00,21360,21360,21360,21360,14
12/08/2009,13:32:00,21360,21360,21360,21360,3
12/08/2009,13:33:00,21360,21360,21360,21360,1
12/08/2009,13:34:00,21365,21370,21360,21370,11
12/08/2009,13:35:00,21370,21375,21370,21375,14
12/08/2009,13:36:00,21370,21370,21365,21365,8
12/08/2009,13:37:00,21370,21370,21365,21365,5
12/08/2009,13:38:00,21365,21370,21365,21370,6
12/08/2009,13:39:00,21365,21365,21365,21365,1
12/08/2009,13:40:00,21365,21365,21355,21355,17
12/08/2009,13:41:00,21355,21355,21340,21340,14
12/08/2009,13:42:00,21340,21340,21330,21335,13
12/08/2009,13:43:00,21335,21340,21335,21340,6
12/08/2009,13:44:00,21335,21335,21335,21335,1
12/08/2009,13:45:00,21335,21335,21330,21330,4
12/08/2009,13:46:00,21335,21335,21330,21330,3
12/08/2009,13:47:00,21325,21325,21305,21310,35
12/08/2009,13:48:00,21305,21310,21300,21305,20
12/08/2009,13:49:00,21310,21310,21305,21310,3
12/08/2009,13:50:00,21305,21305,21280,21285,37
12/08/2009,13:51:00,21285,21290,21285,21285,7
12/08/2009,13:52:00,21285,21285,21285,21285,2
12/08/2009,13:53:00,21285,21285,21270,21275,36
12/08/2009,13:54:00,21270,21270,21260,21260,28
12/08/2009,13:55:00,21260,21265,21255,21260,31
12/08/2009,13:56:00,21260,21285,21260,21280,28
12/08/2009,13:57:00,21280,21285,21280,21285,18
12/08/2009,13:58:00,21285,21285,21280,21285,8
12/08/2009,13:59:00,21285,21295,21285,21295,9
12/08/2009,14:00:00,21295,21310,21290,21310,20
12/08/2009,14:01:00,21315,21325,21310,21325,19
12/08/2009,14:02:00,21325,21345,21315,21345,45
12/08/2009,14:03:00,21340,21355,21340,21355,29
12/08/2009,14:04:00,21360,21375,21350,21365,34
12/08/2009,14:05:00,21375,21380,21370,21380,16
12/08/2009,14:06:00,21375,21385,21350,21350,25
12/08/2009,14:07:00,21350,21350,21345,21350,5
12/08/2009,14:08:00,21350,21350,21340,21340,5
12/08/2009,14:09:00,21340,21355,21340,21355,24
12/08/2009,14:10:00,21360,21375,21360,21375,13
12/08/2009,14:11:00,21375,21375,21365,21370,17
12/08/2009,14:12:00,21375,21375,21360,21360,11
12/08/2009,14:13:00,21360,21365,21360,21360,3
12/08/2009,14:14:00,21355,21355,21355,21355,7
12/08/2009,14:15:00,21360,21370,21360,21370,14
12/08/2009,14:16:00,21370,21395,21370,21390,29
12/08/2009,14:17:00,21385,21385,21375,21380,45
12/08/2009,14:18:00,21380,21400,21380,21395,40
12/08/2009,14:19:00,21390,21395,21390,21390,37
12/08/2009,14:20:00,21385,21395,21385,21390,37
12/08/2009,14:21:00,21390,21395,21385,21395,22
12/08/2009,14:22:00,21390,21390,21390,21390,9
12/08/2009,14:23:00,21390,21395,21385,21385,22
12/08/2009,14:24:00,21380,21385,21380,21385,23
12/08/2009,14:25:00,21380,21380,21380,21380,3
12/08/2009,14:26:00,21380,21385,21380,21385,2
12/08/2009,14:27:00,21390,21405,21390,21390,32
12/08/2009,14:28:00,21390,21390,21390,21390,1
12/08/2009,14:29:00,21385,21385,21375,21375,18
12/08/2009,14:30:00,21385,21390,21385,21385,7
12/08/2009,14:31:00,21385,21385,21380,21380,5
12/08/2009,14:32:00,21380,21380,21380,21380,5
12/08/2009,14:33:00,21370,21370,21345,21350,46
12/08/2009,14:34:00,21350,21350,21340,21345,17
12/08/2009,14:35:00,21345,21345,21325,21330,42
12/08/2009,14:36:00,21325,21325,21315,21315,24
12/08/2009,14:37:00,21315,21325,21315,21315,22
12/08/2009,14:38:00,21320,21345,21320,21340,23
12/08/2009,14:39:00,21350,21360,21340,21360,15
12/08/2009,14:40:00,21360,21360,21345,21355,22
12/08/2009,14:41:00,21355,21365,21355,21360,10
12/08/2009,14:42:00,21360,21365,21360,21365,4
12/08/2009,14:43:00,21365,21370,21365,21370,3
12/08/2009,14:44:00,21365,21365,21360,21365,9
12/08/2009,14:45:00,21365,21365,21355,21355,8
12/08/2009,14:46:00,21360,21365,21360,21365,3
12/08/2009,14:47:00,21360,21360,21360,21360,2
12/08/2009,14:48:00,21360,21360,21360,21360,3
12/08/2009,14:49:00,21360,21360,21355,21360,3
12/08/2009,14:50:00,21360,21365,21360,21365,6
12/08/2009,14:51:00,21355,21355,21345,21350,22
12/08/2009,14:52:00,21350,21350,21345,21345,8
12/08/2009,14:53:00,21350,21350,21350,21350,1
12/08/2009,14:54:00,21345,21345,21345,21345,1
12/08/2009,14:55:00,21345,21350,21340,21350,8
12/08/2009,14:56:00,21350,21350,21345,21350,3
12/08/2009,14:57:00,21340,21340,21330,21330,13
12/08/2009,14:58:00,21330,21330,21330,21330,1
12/08/2009,14:59:00,21330,21330,21330,21330,4
12/08/2009,15:00:00,21335,21340,21330,21335,7
12/08/2009,15:01:00,21335,21340,21335,21340,4
12/08/2009,15:02:00,21340,21340,21335,21340,5
12/08/2009,15:03:00,21340,21345,21340,21345,11
12/08/2009,15:04:00,21350,21350,21335,21335,3
12/08/2009,15:05:00,21335,21340,21330,21340,10
12/08/2009,15:06:00,21340,21345,21340,21345,3
12/08/2009,15:07:00,21345,21350,21345,21350,3
12/08/2009,15:08:00,21350,21355,21345,21350,7
12/08/2009,15:09:00,21350,21350,21335,21335,12
12/08/2009,15:10:00,21340,21340,21340,21340,3
12/08/2009,15:11:00,21340,21340,21340,21340,3
12/08/2009,15:12:00,21345,21345,21345,21345,2
12/08/2009,15:13:00,21335,21340,21335,21340,7
12/08/2009,15:14:00,21340,21345,21340,21345,5
12/08/2009,15:15:00,21345,21345,21330,21335,17
12/08/2009,15:16:00,21340,21340,21340,21340,3
12/08/2009,15:17:00,21340,21340,21340,21340,5
12/08/2009,15:18:00,21340,21345,21340,21340,8
12/08/2009,15:19:00,21335,21335,21335,21335,3
12/08/2009,15:21:00,21335,21335,21335,21335,3
12/08/2009,15:22:00,21335,21335,21330,21330,3
12/08/2009,15:23:00,21335,21335,21335,21335,1
12/08/2009,15:24:00,21335,21335,21335,21335,1
12/08/2009,15:25:00,21340,21340,21325,21330,365
12/08/2009,15:26:00,21330,21330,21325,21325,10
12/08/2009,15:27:00,21325,21325,21325,21325,2
12/08/2009,15:29:00,21325,21325,21325,21325,7
12/08/2009,15:30:00,21325,21340,21325,21340,13
12/08/2009,15:31:00,21340,21350,21340,21345,12
12/08/2009,15:32:00,21345,21385,21345,21380,35
12/08/2009,15:33:00,21385,21400,21380,21395,61
12/08/2009,15:34:00,21400,21420,21400,21415,44
12/08/2009,15:35:00,21415,21450,21415,21450,100
12/08/2009,15:36:00,21450,21455,21430,21430,57
12/08/2009,15:37:00,21430,21460,21430,21455,69
12/08/2009,15:38:00,21460,21465,21445,21450,56
12/08/2009,15:39:00,21450,21450,21430,21430,29
12/08/2009,15:40:00,21435,21445,21430,21440,32
12/08/2009,15:41:00,21440,21440,21420,21440,33
12/08/2009,15:42:00,21435,21435,21430,21430,6
12/08/2009,15:43:00,21440,21450,21435,21445,18
12/08/2009,15:44:00,21435,21455,21435,21450,26
12/08/2009,15:45:00,21455,21470,21455,21460,61
12/08/2009,15:46:00,21460,21475,21460,21470,29
12/08/2009,15:47:00,21475,21475,21460,21460,45
12/08/2009,15:48:00,21460,21470,21460,21465,18
12/08/2009,15:49:00,21460,21460,21455,21460,19
12/08/2009,15:50:00,21465,21490,21465,21480,76
12/08/2009,15:51:00,21480,21490,21480,21485,44
12/08/2009,15:52:00,21480,21500,21480,21485,39
12/08/2009,15:53:00,21490,21490,21480,21485,23
12/08/2009,15:54:00,21490,21500,21485,21485,43
12/08/2009,15:55:00,21490,21495,21480,21490,27
12/08/2009,15:56:00,21490,21495,21485,21485,27
12/08/2009,15:57:00,21490,21490,21485,21485,20
12/08/2009,15:58:00,21490,21490,21480,21480,38
12/08/2009,15:59:00,21480,21490,21475,21490,31
12/08/2009,16:00:00,21490,21530,21490,21530,146
12/08/2009,16:01:00,21530,21555,21530,21535,190
12/08/2009,16:02:00,21540,21540,21515,21520,57
12/08/2009,16:03:00,21525,21530,21520,21520,40
12/08/2009,16:04:00,21520,21530,21515,21525,37
12/08/2009,16:05:00,21530,21540,21525,21530,40
12/08/2009,16:06:00,21530,21535,21530,21530,42
12/08/2009,16:07:00,21530,21530,21525,21525,26
12/08/2009,16:08:00,21525,21530,21515,21515,35
12/08/2009,16:09:00,21520,21525,21520,21520,15
12/08/2009,16:10:00,21515,21520,21515,21515,17
12/08/2009,16:11:00,21515,21515,21480,21490,77
12/08/2009,16:12:00,21490,21495,21470,21480,45
12/08/2009,16:13:00,21480,21480,21470,21475,39
12/08/2009,16:14:00,21475,21475,21475,21475,13
12/08/2009,16:15:00,21470,21495,21470,21490,29
12/08/2009,16:16:00,21495,21510,21495,21500,34
12/08/2009,16:17:00,21500,21510,21490,21490,22
12/08/2009,16:18:00,21485,21495,21485,21485,22
12/08/2009,16:19:00,21485,21505,21485,21495,27
12/08/2009,16:20:00,21500,21510,21500,21505,33
12/08/2009,16:21:00,21500,21500,21490,21490,16
12/08/2009,16:22:00,21495,21500,21490,21500,19
12/08/2009,16:23:00,21505,21520,21505,21520,40
12/08/2009,16:24:00,21520,21540,21520,21535,38
12/08/2009,16:25:00,21530,21540,21530,21530,17
12/08/2009,16:26:00,21530,21530,21520,21530,13
12/08/2009,16:27:00,21530,21540,21525,21525,26
12/08/2009,16:28:00,21530,21540,21530,21535,62
12/08/2009,16:29:00,21530,21530,21520,21530,32
12/08/2009,16:30:00,21535,21535,21495,21505,44
12/08/2009,16:31:00,21505,21510,21500,21505,19
12/08/2009,16:32:00,21505,21510,21505,21510,7
12/08/2009,16:33:00,21505,21505,21500,21505,10
12/08/2009,16:34:00,21510,21525,21510,21520,30
12/08/2009,16:35:00,21520,21520,21485,21495,50
12/08/2009,16:36:00,21500,21505,21495,21505,19
12/08/2009,16:37:00,21505,21510,21505,21510,9
12/08/2009,16:38:00,21505,21510,21500,21500,14
12/08/2009,16:39:00,21500,21500,21495,21495,7
12/08/2009,16:40:00,21495,21500,21490,21495,40
12/08/2009,16:41:00,21490,21510,21490,21505,23
12/08/2009,16:42:00,21505,21510,21505,21505,13
12/08/2009,16:43:00,21505,21510,21505,21505,24
12/08/2009,16:44:00,21510,21520,21510,21520,39
12/08/2009,16:45:00,21520,21525,21510,21515,38
12/08/2009,16:46:00,21515,21515,21510,21515,5
12/08/2009,16:47:00,21515,21525,21515,21520,18
12/08/2009,16:48:00,21525,21535,21520,21525,25
12/08/2009,16:49:00,21525,21530,21525,21530,4
12/08/2009,16:50:00,21530,21530,21525,21525,8
12/08/2009,16:51:00,21520,21550,21520,21545,40
12/08/2009,16:52:00,21550,21555,21540,21540,21
12/08/2009,16:53:00,21535,21540,21530,21535,33
12/08/2009,16:54:00,21535,21535,21530,21530,13
12/08/2009,16:55:00,21525,21535,21525,21530,28
12/08/2009,16:56:00,21530,21540,21525,21525,20
12/08/2009,16:57:00,21525,21525,21520,21525,22
12/08/2009,16:58:00,21525,21525,21525,21525,24
12/08/2009,16:59:00,21525,21525,21525,21525,11
12/08/2009,17:00:00,21530,21535,21520,21520,39
12/08/2009,17:01:00,21520,21535,21520,21535,3
12/08/2009,17:02:00,21530,21535,21530,21535,5
12/08/2009,17:03:00,21535,21545,21535,21535,10
12/08/2009,17:04:00,21530,21535,21525,21525,11
12/08/2009,17:05:00,21520,21525,21510,21515,19
12/08/2009,17:06:00,21505,21510,21495,21505,47
12/08/2009,17:07:00,21510,21520,21510,21515,21
12/08/2009,17:08:00,21515,21520,21515,21520,13
12/08/2009,17:09:00,21515,21520,21515,21520,13
12/08/2009,17:10:00,21520,21520,21515,21515,2
12/08/2009,17:11:00,21520,21525,21520,21525,12
12/08/2009,17:12:00,21525,21555,21525,21555,78
12/08/2009,17:13:00,21550,21555,21540,21540,62
12/08/2009,17:14:00,21540,21555,21540,21550,17
12/08/2009,17:15:00,21550,21560,21550,21555,36
12/08/2009,17:16:00,21555,21555,21550,21555,21
12/08/2009,17:17:00,21555,21555,21545,21555,15
12/08/2009,17:18:00,21555,21570,21555,21560,71
12/08/2009,17:19:00,21565,21565,21555,21555,22
12/08/2009,17:20:00,21555,21560,21545,21555,32
12/08/2009,17:21:00,21555,21555,21550,21550,16
12/08/2009,17:22:00,21550,21555,21550,21550,37
12/08/2009,17:23:00,21545,21550,21530,21540,71
12/08/2009,17:24:00,21540,21550,21540,21550,124
12/08/2009,17:25:00,21555,21560,21545,21560,26
12/08/2009,17:26:00,21560,21560,21545,21560,34
12/08/2009,17:27:00,21560,21570,21550,21555,194
12/08/2009,17:28:00,21555,21580,21555,21560,89
12/08/2009,17:29:00,21555,21575,21550,21575,87
12/08/2009,17:30:00,21575,21575,21545,21550,69
12/08/2009,17:31:00,21550,21555,21545,21545,234
12/08/2009,17:32:00,21555,21555,21545,21550,12
12/08/2009,17:33:00,21550,21560,21545,21545,43
12/08/2009,17:34:00,21545,21545,21535,21535,39
12/08/2009,17:35:00,21535,21535,21515,21525,45
12/08/2009,17:36:00,21520,21540,21520,21540,23
12/08/2009,17:37:00,21530,21540,21530,21535,30
12/08/2009,17:38:00,21540,21540,21535,21535,20
12/08/2009,17:39:00,21530,21540,21525,21525,19