DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/08/2010,17:21:00,21080,21095,21075,21085,36
06/08/2010,17:22:00,21090,21110,21090,21100,36
06/08/2010,17:23:00,21095,21100,21090,21100,23
06/08/2010,17:24:00,21090,21095,21080,21080,39
06/08/2010,17:25:00,21080,21100,21080,21085,58
06/08/2010,17:26:00,21080,21085,21070,21085,44
06/08/2010,17:27:00,21075,21080,21060,21060,75
06/08/2010,17:28:00,21060,21070,21055,21065,52
06/08/2010,17:29:00,21065,21110,21065,21095,197
06/08/2010,17:30:00,21100,21120,21100,21100,96
06/08/2010,17:31:00,21100,21110,21100,21105,14
06/08/2010,17:32:00,21105,21110,21100,21100,36
06/08/2010,17:33:00,21100,21100,21090,21090,25
06/08/2010,17:34:00,21090,21105,21085,21100,43
06/08/2010,17:35:00,21100,21130,21100,21125,80
06/08/2010,17:36:00,21130,21140,21130,21135,26
06/08/2010,17:37:00,21140,21145,21135,21140,25
06/08/2010,17:38:00,21145,21150,21145,21150,18
06/08/2010,17:39:00,21145,21160,21135,21135,55
09/08/2010,09:00:00,21325,21345,21290,21320,134
09/08/2010,09:01:00,21320,21340,21310,21310,112
09/08/2010,09:02:00,21310,21330,21310,21325,73
09/08/2010,09:03:00,21325,21330,21310,21315,46
09/08/2010,09:04:00,21315,21320,21300,21300,21
09/08/2010,09:05:00,21295,21320,21285,21310,65
09/08/2010,09:06:00,21310,21315,21300,21315,36
09/08/2010,09:07:00,21310,21325,21305,21320,38
09/08/2010,09:08:00,21315,21320,21310,21315,16
09/08/2010,09:09:00,21310,21320,21310,21320,18
09/08/2010,09:10:00,21320,21330,21305,21315,57
09/08/2010,09:11:00,21315,21325,21305,21315,56
09/08/2010,09:12:00,21315,21315,21310,21310,10
09/08/2010,09:13:00,21310,21310,21300,21300,17
09/08/2010,09:14:00,21300,21300,21290,21295,35
09/08/2010,09:15:00,21295,21315,21295,21310,60
09/08/2010,09:16:00,21310,21315,21305,21305,15
09/08/2010,09:17:00,21305,21310,21300,21305,21
09/08/2010,09:18:00,21300,21305,21295,21300,13
09/08/2010,09:19:00,21305,21325,21300,21320,45
09/08/2010,09:20:00,21325,21325,21315,21315,15
09/08/2010,09:21:00,21305,21325,21305,21325,42
09/08/2010,09:22:00,21325,21325,21315,21325,21
09/08/2010,09:23:00,21325,21335,21325,21325,24
09/08/2010,09:24:00,21325,21330,21310,21315,16
09/08/2010,09:25:00,21320,21325,21315,21315,12
09/08/2010,09:26:00,21325,21325,21320,21320,7
09/08/2010,09:27:00,21320,21320,21315,21315,4
09/08/2010,09:28:00,21310,21315,21310,21315,7
09/08/2010,09:29:00,21310,21315,21305,21315,9
09/08/2010,09:30:00,21315,21315,21310,21310,12
09/08/2010,09:31:00,21315,21335,21315,21335,29
09/08/2010,09:32:00,21340,21340,21335,21335,24
09/08/2010,09:33:00,21340,21355,21335,21350,47
09/08/2010,09:34:00,21355,21360,21350,21360,38
09/08/2010,09:35:00,21355,21380,21350,21370,74
09/08/2010,09:36:00,21380,21390,21375,21380,80
09/08/2010,09:37:00,21385,21390,21360,21360,57
09/08/2010,09:38:00,21360,21370,21355,21360,44
09/08/2010,09:39:00,21365,21365,21355,21355,13
09/08/2010,09:40:00,21360,21370,21360,21360,34
09/08/2010,09:41:00,21360,21375,21360,21370,14
09/08/2010,09:42:00,21370,21370,21360,21360,14
09/08/2010,09:43:00,21360,21365,21360,21360,14
09/08/2010,09:44:00,21360,21370,21360,21370,23
09/08/2010,09:45:00,21370,21380,21370,21375,33
09/08/2010,09:46:00,21375,21380,21370,21375,13
09/08/2010,09:47:00,21370,21370,21365,21370,19
09/08/2010,09:48:00,21370,21370,21365,21365,7
09/08/2010,09:49:00,21365,21370,21365,21370,13
09/08/2010,09:50:00,21370,21370,21370,21370,4
09/08/2010,09:51:00,21370,21375,21365,21370,8
09/08/2010,09:52:00,21370,21370,21370,21370,10
09/08/2010,09:53:00,21370,21370,21365,21365,7
09/08/2010,09:54:00,21370,21370,21360,21360,12
09/08/2010,09:55:00,21355,21355,21355,21355,7
09/08/2010,09:56:00,21355,21355,21345,21345,8
09/08/2010,09:57:00,21345,21350,21320,21325,67
09/08/2010,09:58:00,21325,21345,21325,21335,31
09/08/2010,09:59:00,21335,21340,21330,21330,9
09/08/2010,10:00:00,21335,21355,21335,21345,55
09/08/2010,10:01:00,21350,21355,21350,21355,3
09/08/2010,10:02:00,21355,21355,21345,21355,30
09/08/2010,10:03:00,21350,21350,21340,21345,30
09/08/2010,10:04:00,21345,21345,21335,21340,51
09/08/2010,10:05:00,21340,21340,21330,21330,12
09/08/2010,10:06:00,21330,21335,21325,21335,36
09/08/2010,10:07:00,21335,21335,21330,21335,28
09/08/2010,10:08:00,21335,21335,21325,21325,10
09/08/2010,10:09:00,21330,21330,21330,21330,15
09/08/2010,10:10:00,21330,21335,21330,21335,6
09/08/2010,10:11:00,21335,21335,21325,21325,21
09/08/2010,10:12:00,21325,21335,21320,21335,17
09/08/2010,10:13:00,21335,21335,21325,21335,8
09/08/2010,10:14:00,21325,21325,21325,21325,3
09/08/2010,10:15:00,21320,21335,21320,21325,38
09/08/2010,10:16:00,21325,21325,21320,21320,7
09/08/2010,10:17:00,21315,21325,21315,21325,14
09/08/2010,10:18:00,21325,21335,21320,21335,9
09/08/2010,10:19:00,21335,21335,21330,21330,8
09/08/2010,10:20:00,21330,21330,21320,21320,6
09/08/2010,10:21:00,21325,21330,21325,21330,6
09/08/2010,10:22:00,21325,21335,21325,21335,13
09/08/2010,10:23:00,21335,21345,21335,21345,37
09/08/2010,10:24:00,21340,21345,21335,21340,15
09/08/2010,10:25:00,21340,21340,21340,21340,5
09/08/2010,10:26:00,21335,21340,21335,21340,4
09/08/2010,10:27:00,21340,21355,21340,21350,32
09/08/2010,10:28:00,21355,21355,21350,21350,10
09/08/2010,10:29:00,21355,21355,21345,21345,2
09/08/2010,10:30:00,21340,21350,21340,21350,11
09/08/2010,10:31:00,21350,21350,21345,21345,8
09/08/2010,10:32:00,21345,21345,21345,21345,3
09/08/2010,10:33:00,21350,21355,21350,21355,7
09/08/2010,10:34:00,21355,21355,21350,21350,14
09/08/2010,10:35:00,21350,21350,21345,21350,5
09/08/2010,10:36:00,21350,21350,21350,21350,5
09/08/2010,10:37:00,21350,21350,21345,21345,31
09/08/2010,10:38:00,21345,21350,21345,21350,9
09/08/2010,10:39:00,21345,21350,21345,21350,10
09/08/2010,10:40:00,21350,21365,21350,21360,51
09/08/2010,10:41:00,21365,21365,21350,21350,9
09/08/2010,10:42:00,21350,21350,21350,21350,13
09/08/2010,10:43:00,21355,21360,21355,21360,14
09/08/2010,10:44:00,21355,21355,21345,21345,14
09/08/2010,10:45:00,21345,21350,21345,21350,5
09/08/2010,10:46:00,21345,21345,21345,21345,1
09/08/2010,10:47:00,21345,21345,21345,21345,6
09/08/2010,10:48:00,21345,21350,21345,21350,10
09/08/2010,10:49:00,21350,21350,21350,21350,2
09/08/2010,10:50:00,21355,21355,21355,21355,9
09/08/2010,10:51:00,21355,21355,21355,21355,2
09/08/2010,10:52:00,21355,21355,21350,21355,8
09/08/2010,10:53:00,21360,21365,21360,21360,18
09/08/2010,10:54:00,21360,21365,21360,21365,19
09/08/2010,10:55:00,21360,21360,21360,21360,1
09/08/2010,10:56:00,21370,21370,21365,21365,20
09/08/2010,10:57:00,21365,21385,21365,21380,41
09/08/2010,10:58:00,21385,21405,21375,21385,137
09/08/2010,10:59:00,21390,21400,21380,21400,32
09/08/2010,11:00:00,21405,21415,21395,21405,45
09/08/2010,11:01:00,21410,21410,21380,21390,35
09/08/2010,11:02:00,21395,21400,21390,21395,10
09/08/2010,11:03:00,21395,21405,21395,21400,12
09/08/2010,11:04:00,21400,21415,21395,21405,27
09/08/2010,11:05:00,21415,21420,21410,21410,21
09/08/2010,11:06:00,21405,21405,21400,21400,5
09/08/2010,11:07:00,21400,21410,21400,21405,8
09/08/2010,11:08:00,21405,21405,21390,21395,32
09/08/2010,11:09:00,21395,21400,21395,21395,4
09/08/2010,11:10:00,21395,21400,21390,21390,13
09/08/2010,11:11:00,21390,21390,21380,21385,20
09/08/2010,11:12:00,21385,21385,21385,21385,6
09/08/2010,11:13:00,21385,21385,21365,21380,59
09/08/2010,11:14:00,21375,21375,21370,21370,6
09/08/2010,11:15:00,21375,21375,21365,21375,26
09/08/2010,11:16:00,21370,21375,21365,21375,11
09/08/2010,11:17:00,21375,21380,21375,21380,11
09/08/2010,11:18:00,21375,21390,21375,21390,20
09/08/2010,11:19:00,21385,21390,21380,21380,14
09/08/2010,11:20:00,21385,21385,21380,21385,11
09/08/2010,11:21:00,21390,21390,21380,21380,8
09/08/2010,11:22:00,21385,21385,21385,21385,6
09/08/2010,11:23:00,21380,21395,21380,21395,22
09/08/2010,11:24:00,21395,21395,21385,21385,5
09/08/2010,11:25:00,21385,21395,21385,21395,28
09/08/2010,11:26:00,21395,21400,21395,21395,7
09/08/2010,11:27:00,21395,21395,21385,21385,24
09/08/2010,11:28:00,21385,21385,21375,21375,7
09/08/2010,11:29:00,21380,21380,21375,21375,8
09/08/2010,11:30:00,21370,21380,21370,21380,3
09/08/2010,11:31:00,21375,21375,21375,21375,2
09/08/2010,11:32:00,21375,21375,21370,21370,4
09/08/2010,11:33:00,21370,21370,21370,21370,3
09/08/2010,11:34:00,21365,21370,21360,21365,12
09/08/2010,11:35:00,21370,21370,21370,21370,4
09/08/2010,11:36:00,21365,21365,21365,21365,6
09/08/2010,11:37:00,21365,21370,21365,21370,3
09/08/2010,11:38:00,21365,21365,21365,21365,1
09/08/2010,11:39:00,21365,21365,21360,21365,10
09/08/2010,11:40:00,21360,21370,21360,21370,8
09/08/2010,11:42:00,21365,21365,21365,21365,9
09/08/2010,11:43:00,21360,21360,21360,21360,15
09/08/2010,11:44:00,21360,21360,21360,21360,4
09/08/2010,11:45:00,21365,21365,21360,21365,6
09/08/2010,11:46:00,21370,21370,21370,21370,6
09/08/2010,11:47:00,21375,21375,21375,21375,5
09/08/2010,11:48:00,21375,21375,21370,21370,11
09/08/2010,11:49:00,21365,21365,21360,21365,3
09/08/2010,11:50:00,21365,21365,21365,21365,2
09/08/2010,11:52:00,21370,21375,21370,21375,8
09/08/2010,11:53:00,21375,21375,21375,21375,1
09/08/2010,11:54:00,21375,21375,21375,21375,1
09/08/2010,11:55:00,21380,21385,21380,21385,21
09/08/2010,11:56:00,21385,21385,21385,21385,3
09/08/2010,11:57:00,21385,21385,21375,21380,24
09/08/2010,11:58:00,21380,21380,21375,21375,14
09/08/2010,11:59:00,21375,21385,21370,21385,24
09/08/2010,12:00:00,21375,21375,21370,21375,8
09/08/2010,12:01:00,21370,21375,21370,21375,6
09/08/2010,12:02:00,21375,21375,21375,21375,6
09/08/2010,12:03:00,21375,21375,21375,21375,10
09/08/2010,12:04:00,21370,21380,21370,21380,5
09/08/2010,12:05:00,21370,21370,21370,21370,7
09/08/2010,12:06:00,21370,21370,21365,21370,12
09/08/2010,12:07:00,21365,21370,21365,21365,4
09/08/2010,12:08:00,21365,21365,21365,21365,2
09/08/2010,12:09:00,21370,21380,21370,21375,18
09/08/2010,12:10:00,21370,21370,21370,21370,3
09/08/2010,12:11:00,21370,21370,21370,21370,16
09/08/2010,12:12:00,21365,21370,21365,21370,7
09/08/2010,12:14:00,21365,21370,21365,21370,2
09/08/2010,12:15:00,21370,21370,21370,21370,2
09/08/2010,12:16:00,21370,21375,21355,21360,28
09/08/2010,12:17:00,21360,21360,21355,21355,11
09/08/2010,12:18:00,21355,21360,21355,21355,4
09/08/2010,12:19:00,21360,21360,21355,21355,8
09/08/2010,12:20:00,21360,21360,21360,21360,6
09/08/2010,12:21:00,21360,21360,21360,21360,1
09/08/2010,12:22:00,21360,21360,21360,21360,1
09/08/2010,12:23:00,21360,21360,21360,21360,2
09/08/2010,12:24:00,21365,21365,21365,21365,8
09/08/2010,12:25:00,21365,21365,21365,21365,6
09/08/2010,12:26:00,21365,21365,21365,21365,4
09/08/2010,12:27:00,21370,21370,21370,21370,2
09/08/2010,12:28:00,21365,21370,21360,21365,12
09/08/2010,12:30:00,21370,21385,21370,21375,62
09/08/2010,12:31:00,21375,21375,21375,21375,5
09/08/2010,12:32:00,21380,21380,21380,21380,1
09/08/2010,12:33:00,21375,21375,21375,21375,4
09/08/2010,12:34:00,21375,21375,21375,21375,5
09/08/2010,12:35:00,21375,21380,21375,21380,7
09/08/2010,12:36:00,21375,21380,21375,21375,6
09/08/2010,12:37:00,21370,21370,21370,21370,1
09/08/2010,12:38:00,21370,21370,21370,21370,1
09/08/2010,12:39:00,21370,21370,21365,21365,6
09/08/2010,12:40:00,21370,21380,21365,21375,17
09/08/2010,12:41:00,21370,21370,21370,21370,1
09/08/2010,12:42:00,21375,21375,21375,21375,2
09/08/2010,12:46:00,21370,21370,21370,21370,1
09/08/2010,12:47:00,21375,21380,21375,21380,10
09/08/2010,12:48:00,21375,21375,21375,21375,4
09/08/2010,12:49:00,21370,21380,21370,21380,20
09/08/2010,12:50:00,21380,21380,21380,21380,2
09/08/2010,12:51:00,21375,21380,21375,21380,8
09/08/2010,12:52:00,21380,21380,21380,21380,8
09/08/2010,12:55:00,21380,21380,21380,21380,7
09/08/2010,12:56:00,21375,21375,21375,21375,2
09/08/2010,12:57:00,21385,21385,21385,21385,1
09/08/2010,12:58:00,21380,21380,21375,21375,4
09/08/2010,13:00:00,21375,21375,21375,21375,4
09/08/2010,13:01:00,21370,21370,21365,21365,8
09/08/2010,13:02:00,21360,21375,21360,21370,19
09/08/2010,13:03:00,21370,21370,21370,21370,1
09/08/2010,13:04:00,21375,21380,21370,21370,29
09/08/2010,13:05:00,21370,21370,21365,21365,9
09/08/2010,13:06:00,21370,21370,21370,21370,1
09/08/2010,13:07:00,21365,21375,21365,21370,15
09/08/2010,13:08:00,21370,21370,21370,21370,3
09/08/2010,13:09:00,21370,21370,21370,21370,1
09/08/2010,13:10:00,21375,21375,21370,21370,2
09/08/2010,13:11:00,21365,21365,21360,21365,15
09/08/2010,13:12:00,21365,21365,21365,21365,5
09/08/2010,13:13:00,21370,21375,21370,21370,5
09/08/2010,13:14:00,21370,21370,21370,21370,3
09/08/2010,13:16:00,21360,21360,21360,21360,1
09/08/2010,13:17:00,21365,21365,21365,21365,2
09/08/2010,13:18:00,21365,21365,21360,21360,5
09/08/2010,13:19:00,21360,21365,21360,21365,17
09/08/2010,13:20:00,21365,21365,21365,21365,1
09/08/2010,13:21:00,21360,21360,21360,21360,13
09/08/2010,13:22:00,21360,21360,21360,21360,1
09/08/2010,13:23:00,21360,21360,21360,21360,5
09/08/2010,13:24:00,21365,21365,21360,21360,4
09/08/2010,13:25:00,21365,21365,21360,21360,5
09/08/2010,13:26:00,21365,21365,21365,21365,1
09/08/2010,13:27:00,21355,21355,21340,21345,28
09/08/2010,13:28:00,21345,21345,21340,21345,9
09/08/2010,13:29:00,21350,21350,21345,21345,4
09/08/2010,13:30:00,21345,21355,21345,21355,18
09/08/2010,13:31:00,21355,21355,21350,21350,2
09/08/2010,13:32:00,21355,21355,21350,21355,6
09/08/2010,13:33:00,21355,21355,21355,21355,2
09/08/2010,13:35:00,21355,21360,21355,21355,9
09/08/2010,13:37:00,21355,21355,21355,21355,5
09/08/2010,13:38:00,21360,21360,21360,21360,15
09/08/2010,13:39:00,21360,21360,21360,21360,9
09/08/2010,13:40:00,21360,21370,21360,21370,30
09/08/2010,13:41:00,21365,21365,21360,21360,9
09/08/2010,13:42:00,21365,21365,21365,21365,1
09/08/2010,13:43:00,21365,21370,21360,21365,16
09/08/2010,13:44:00,21360,21360,21350,21350,6
09/08/2010,13:45:00,21350,21350,21345,21350,12
09/08/2010,13:46:00,21350,21350,21350,21350,2
09/08/2010,13:47:00,21345,21350,21345,21350,3
09/08/2010,13:48:00,21350,21360,21345,21360,23
09/08/2010,13:49:00,21355,21355,21350,21355,8
09/08/2010,13:50:00,21355,21355,21355,21355,2
09/08/2010,13:51:00,21355,21355,21355,21355,4
09/08/2010,13:52:00,21355,21355,21355,21355,2
09/08/2010,13:53:00,21350,21355,21350,21355,3
09/08/2010,13:54:00,21350,21355,21345,21345,19
09/08/2010,13:55:00,21345,21345,21335,21340,37
09/08/2010,13:56:00,21345,21345,21345,21345,1
09/08/2010,13:57:00,21345,21345,21340,21340,12
09/08/2010,13:58:00,21340,21340,21340,21340,2
09/08/2010,13:59:00,21340,21340,21340,21340,4
09/08/2010,14:00:00,21340,21345,21335,21335,16
09/08/2010,14:01:00,21340,21340,21340,21340,2
09/08/2010,14:02:00,21340,21340,21335,21335,5
09/08/2010,14:03:00,21335,21335,21330,21330,3
09/08/2010,14:04:00,21335,21335,21330,21330,4
09/08/2010,14:05:00,21330,21330,21330,21330,1
09/08/2010,14:06:00,21335,21335,21335,21335,2
09/08/2010,14:07:00,21340,21340,21340,21340,1
09/08/2010,14:08:00,21335,21340,21335,21340,4
09/08/2010,14:09:00,21340,21350,21340,21350,20
09/08/2010,14:10:00,21350,21350,21350,21350,7
09/08/2010,14:11:00,21350,21350,21350,21350,8
09/08/2010,14:12:00,21350,21350,21350,21350,2
09/08/2010,14:13:00,21350,21350,21345,21345,7
09/08/2010,14:14:00,21340,21340,21340,21340,6
09/08/2010,14:15:00,21340,21350,21340,21350,7
09/08/2010,14:16:00,21355,21360,21350,21360,15
09/08/2010,14:17:00,21360,21375,21360,21375,18
09/08/2010,14:18:00,21375,21380,21370,21375,21
09/08/2010,14:19:00,21370,21375,21370,21370,10
09/08/2010,14:20:00,21365,21375,21365,21375,7
09/08/2010,14:22:00,21375,21375,21375,21375,2
09/08/2010,14:23:00,21375,21380,21375,21375,12
09/08/2010,14:24:00,21375,21380,21375,21380,3
09/08/2010,14:25:00,21370,21380,21365,21370,40
09/08/2010,14:26:00,21370,21375,21370,21375,6
09/08/2010,14:27:00,21370,21370,21370,21370,3
09/08/2010,14:28:00,21370,21370,21370,21370,5
09/08/2010,14:29:00,21360,21370,21360,21370,2
09/08/2010,14:31:00,21365,21365,21365,21365,8
09/08/2010,14:32:00,21360,21360,21360,21360,3
09/08/2010,14:33:00,21360,21360,21360,21360,1
09/08/2010,14:34:00,21360,21360,21355,21360,5
09/08/2010,14:35:00,21355,21355,21350,21350,5
09/08/2010,14:36:00,21350,21350,21350,21350,1
09/08/2010,14:37:00,21360,21360,21360,21360,2
09/08/2010,14:38:00,21355,21360,21355,21360,2
09/08/2010,14:39:00,21360,21370,21360,21370,11
09/08/2010,14:40:00,21365,21370,21365,21370,2
09/08/2010,14:41:00,21365,21365,21365,21365,3
09/08/2010,14:42:00,21365,21365,21355,21355,14
09/08/2010,14:43:00,21355,21360,21355,21360,2
09/08/2010,14:44:00,21360,21360,21360,21360,2
09/08/2010,14:45:00,21365,21365,21365,21365,10
09/08/2010,14:46:00,21365,21365,21365,21365,2
09/08/2010,14:48:00,21360,21360,21355,21360,13
09/08/2010,14:49:00,21365,21370,21365,21370,6
09/08/2010,14:50:00,21370,21370,21365,21365,7
09/08/2010,14:51:00,21360,21360,21360,21360,1
09/08/2010,14:52:00,21370,21370,21370,21370,3
09/08/2010,14:53:00,21370,21370,21370,21370,3
09/08/2010,14:54:00,21365,21365,21365,21365,7
09/08/2010,14:56:00,21360,21360,21360,21360,5
09/08/2010,14:57:00,21355,21355,21355,21355,2
09/08/2010,14:58:00,21360,21360,21355,21355,2
09/08/2010,14:59:00,21360,21360,21360,21360,2
09/08/2010,15:00:00,21360,21375,21355,21370,30
09/08/2010,15:01:00,21370,21370,21365,21365,7
09/08/2010,15:02:00,21365,21365,21360,21360,3
09/08/2010,15:03:00,21365,21365,21365,21365,3
09/08/2010,15:04:00,21370,21375,21370,21375,12
09/08/2010,15:05:00,21375,21375,21370,21370,6
09/08/2010,15:06:00,21370,21375,21370,21370,3
09/08/2010,15:08:00,21375,21375,21365,21365,8
09/08/2010,15:09:00,21365,21370,21365,21370,2
09/08/2010,15:10:00,21360,21370,21360,21370,2
09/08/2010,15:11:00,21365,21365,21360,21360,9
09/08/2010,15:12:00,21360,21360,21355,21355,5
09/08/2010,15:13:00,21350,21355,21350,21350,5
09/08/2010,15:14:00,21350,21350,21345,21345,37
09/08/2010,15:15:00,21355,21355,21355,21355,1
09/08/2010,15:16:00,21355,21355,21355,21355,1
09/08/2010,15:17:00,21355,21355,21355,21355,1
09/08/2010,15:18:00,21360,21360,21350,21350,2
09/08/2010,15:19:00,21350,21355,21350,21355,5
09/08/2010,15:20:00,21350,21350,21350,21350,7
09/08/2010,15:21:00,21350,21350,21345,21345,11
09/08/2010,15:22:00,21345,21345,21345,21345,5
09/08/2010,15:23:00,21345,21350,21345,21350,5
09/08/2010,15:24:00,21350,21355,21350,21355,9
09/08/2010,15:25:00,21355,21355,21355,21355,2
09/08/2010,15:26:00,21355,21355,21355,21355,7
09/08/2010,15:27:00,21355,21355,21355,21355,1
09/08/2010,15:28:00,21355,21370,21355,21370,24
09/08/2010,15:29:00,21365,21370,21360,21370,9
09/08/2010,15:30:00,21365,21380,21365,21380,26
09/08/2010,15:31:00,21385,21385,21370,21380,21
09/08/2010,15:32:00,21370,21370,21360,21365,25
09/08/2010,15:33:00,21360,21360,21350,21350,5
09/08/2010,15:34:00,21355,21355,21340,21345,19
09/08/2010,15:35:00,21345,21345,21310,21315,129
09/08/2010,15:36:00,21320,21320,21315,21315,40
09/08/2010,15:37:00,21315,21320,21310,21310,27
09/08/2010,15:38:00,21320,21330,21320,21330,32
09/08/2010,15:39:00,21340,21345,21330,21330,32
09/08/2010,15:40:00,21330,21330,21285,21285,79
09/08/2010,15:41:00,21285,21290,21275,21275,101
09/08/2010,15:42:00,21270,21275,21265,21275,99
09/08/2010,15:43:00,21270,21275,21265,21265,24
09/08/2010,15:44:00,21270,21285,21270,21275,36
09/08/2010,15:45:00,21270,21270,21255,21255,46
09/08/2010,15:46:00,21255,21280,21255,21275,60
09/08/2010,15:47:00,21280,21285,21270,21285,30
09/08/2010,15:48:00,21280,21285,21275,21275,30
09/08/2010,15:49:00,21280,21280,21275,21280,17
09/08/2010,15:50:00,21280,21280,21270,21270,10
09/08/2010,15:51:00,21280,21290,21275,21285,43
09/08/2010,15:52:00,21290,21290,21280,21280,25
09/08/2010,15:53:00,21280,21280,21280,21280,2
09/08/2010,15:54:00,21275,21280,21275,21275,19
09/08/2010,15:55:00,21275,21285,21275,21285,29
09/08/2010,15:56:00,21280,21280,21260,21265,46
09/08/2010,15:57:00,21265,21280,21260,21275,26
09/08/2010,15:58:00,21275,21285,21270,21280,25
09/08/2010,15:59:00,21280,21285,21275,21285,18
09/08/2010,16:00:00,21280,21290,21275,21290,65
09/08/2010,16:01:00,21290,21300,21285,21295,18
09/08/2010,16:02:00,21295,21315,21290,21310,45
09/08/2010,16:03:00,21310,21315,21300,21305,28
09/08/2010,16:04:00,21305,21305,21295,21295,33
09/08/2010,16:05:00,21295,21300,21295,21300,6
09/08/2010,16:06:00,21300,21320,21300,21320,42
09/08/2010,16:07:00,21320,21320,21310,21320,41
09/08/2010,16:08:00,21320,21320,21315,21315,18
09/08/2010,16:09:00,21320,21320,21320,21320,11
09/08/2010,16:10:00,21325,21350,21325,21350,57
09/08/2010,16:11:00,21350,21350,21340,21350,27
09/08/2010,16:12:00,21350,21350,21350,21350,8
09/08/2010,16:13:00,21350,21355,21345,21350,25
09/08/2010,16:14:00,21350,21350,21335,21345,19
09/08/2010,16:15:00,21345,21350,21335,21335,14
09/08/2010,16:16:00,21335,21335,21325,21330,17
09/08/2010,16:17:00,21335,21335,21325,21325,3
09/08/2010,16:18:00,21330,21330,21325,21325,6
09/08/2010,16:19:00,21325,21325,21305,21305,22
09/08/2010,16:20:00,21310,21310,21290,21290,24
09/08/2010,16:21:00,21290,21320,21285,21310,62
09/08/2010,16:22:00,21310,21310,21295,21300,16
09/08/2010,16:23:00,21300,21320,21300,21315,23
09/08/2010,16:24:00,21315,21315,21315,21315,12
09/08/2010,16:25:00,21305,21310,21300,21300,12
09/08/2010,16:26:00,21300,21305,21295,21305,13
09/08/2010,16:27:00,21305,21315,21305,21315,9
09/08/2010,16:28:00,21300,21305,21290,21290,8
09/08/2010,16:29:00,21295,21305,21295,21300,13
09/08/2010,16:30:00,21295,21300,21280,21290,76
09/08/2010,16:31:00,21295,21305,21295,21295,6
09/08/2010,16:32:00,21300,21315,21300,21310,15
09/08/2010,16:33:00,21315,21320,21305,21305,6
09/08/2010,16:34:00,21300,21310,21300,21310,17
09/08/2010,16:35:00,21310,21315,21310,21315,13
09/08/2010,16:36:00,21315,21315,21315,21315,6
09/08/2010,16:37:00,21310,21310,21310,21310,3
09/08/2010,16:38:00,21305,21305,21305,21305,4
09/08/2010,16:39:00,21300,21305,21300,21305,6
09/08/2010,16:40:00,21305,21315,21305,21310,21
09/08/2010,16:41:00,21310,21315,21305,21315,13
09/08/2010,16:42:00,21310,21310,21310,21310,6
09/08/2010,16:43:00,21310,21310,21305,21310,4
09/08/2010,16:44:00,21310,21310,21305,21310,14
09/08/2010,16:45:00,21305,21310,21305,21305,3
09/08/2010,16:46:00,21305,21310,21305,21310,10
09/08/2010,16:47:00,21315,21315,21310,21310,4
09/08/2010,16:48:00,21310,21310,21310,21310,5
09/08/2010,16:49:00,21315,21315,21305,21310,15
09/08/2010,16:50:00,21305,21305,21305,21305,3
09/08/2010,16:51:00,21310,21315,21310,21310,9
09/08/2010,16:52:00,21305,21310,21300,21305,5
09/08/2010,16:53:00,21305,21305,21300,21300,4
09/08/2010,16:54:00,21305,21305,21305,21305,3
09/08/2010,16:55:00,21305,21310,21295,21300,39
09/08/2010,16:56:00,21295,21315,21295,21310,41
09/08/2010,16:57:00,21310,21315,21310,21315,18
09/08/2010,16:58:00,21315,21320,21315,21315,20
09/08/2010,16:59:00,21320,21320,21315,21315,19
09/08/2010,17:00:00,21320,21345,21320,21325,152
09/08/2010,17:01:00,21320,21325,21320,21325,7
09/08/2010,17:02:00,21315,21330,21315,21330,11
09/08/2010,17:03:00,21325,21325,21320,21325,6
09/08/2010,17:04:00,21320,21320,21320,21320,2
09/08/2010,17:05:00,21325,21325,21315,21320,9
09/08/2010,17:07:00,21315,21320,21315,21315,10
09/08/2010,17:08:00,21315,21320,21315,21320,12
09/08/2010,17:09:00,21315,21325,21315,21325,15
09/08/2010,17:10:00,21325,21330,21320,21320,18
09/08/2010,17:11:00,21325,21325,21325,21325,17
09/08/2010,17:12:00,21325,21330,21320,21330,9
09/08/2010,17:13:00,21325,21325,21320,21320,12
09/08/2010,17:14:00,21325,21340,21325,21330,18
09/08/2010,17:15:00,21340,21345,21335,21345,29
09/08/2010,17:16:00,21345,21345,21335,21345,22
09/08/2010,17:17:00,21345,21345,21335,21345,40
09/08/2010,17:18:00,21340,21355,21340,21355,34
09/08/2010,17:19:00,21350,21355,21345,21350,15
09/08/2010,17:20:00,21350,21355,21345,21355,45
09/08/2010,17:21:00,21350,21355,21345,21350,14
09/08/2010,17:22:00,21345,21350,21335,21350,38
09/08/2010,17:23:00,21350,21355,21340,21340,18
09/08/2010,17:24:00,21350,21380,21350,21370,144
09/08/2010,17:25:00,21365,21370,21360,21370,56
09/08/2010,17:26:00,21370,21375,21365,21370,35
09/08/2010,17:27:00,21370,21370,21370,21370,33
09/08/2010,17:28:00,21370,21380,21370,21370,54
09/08/2010,17:29:00,21365,21365,21350,21355,129
09/08/2010,17:30:00,21355,21365,21345,21355,46
09/08/2010,17:31:00,21355,21360,21350,21355,24
09/08/2010,17:32:00,21360,21375,21355,21375,44
09/08/2010,17:33:00,21370,21385,21370,21385,27
09/08/2010,17:34:00,21380,21390,21370,21385,33
09/08/2010,17:35:00,21380,21380,21360,21375,50
09/08/2010,17:36:00,21365,21385,21360,21375,30
09/08/2010,17:37:00,21380,21385,21360,21360,24
09/08/2010,17:38:00,21365,21375,21365,21375,6
09/08/2010,17:39:00,21375,21380,21370,21380,26