DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
10/08/2010,09:00:00,21310,21360,21280,21300,142
10/08/2010,09:01:00,21295,21295,21280,21280,79
10/08/2010,09:02:00,21275,21290,21265,21270,120
10/08/2010,09:03:00,21270,21285,21260,21270,60
10/08/2010,09:04:00,21270,21275,21260,21265,56
10/08/2010,09:05:00,21265,21265,21245,21260,123
10/08/2010,09:06:00,21250,21255,21245,21255,30
10/08/2010,09:07:00,21255,21275,21255,21275,11
10/08/2010,09:08:00,21275,21275,21260,21270,65
10/08/2010,09:09:00,21275,21290,21270,21285,24
10/08/2010,09:10:00,21285,21285,21275,21275,6
10/08/2010,09:11:00,21280,21290,21275,21290,18
10/08/2010,09:12:00,21290,21325,21290,21325,62
10/08/2010,09:13:00,21325,21335,21320,21330,47
10/08/2010,09:14:00,21335,21335,21310,21310,50
10/08/2010,09:15:00,21310,21315,21295,21300,41
10/08/2010,09:16:00,21300,21300,21270,21280,56
10/08/2010,09:17:00,21280,21285,21280,21285,15
10/08/2010,09:18:00,21280,21280,21270,21275,30
10/08/2010,09:19:00,21285,21295,21280,21290,39
10/08/2010,09:20:00,21285,21290,21285,21285,15
10/08/2010,09:21:00,21280,21280,21280,21280,16
10/08/2010,09:22:00,21280,21280,21270,21275,17
10/08/2010,09:23:00,21280,21285,21265,21275,26
10/08/2010,09:24:00,21275,21280,21275,21275,8
10/08/2010,09:25:00,21270,21270,21260,21270,35
10/08/2010,09:26:00,21275,21275,21270,21275,9
10/08/2010,09:27:00,21270,21270,21260,21260,22
10/08/2010,09:28:00,21265,21270,21250,21250,70
10/08/2010,09:29:00,21250,21255,21235,21240,59
10/08/2010,09:30:00,21235,21245,21220,21240,141
10/08/2010,09:31:00,21235,21240,21195,21215,166
10/08/2010,09:32:00,21215,21215,21175,21185,154
10/08/2010,09:33:00,21185,21185,21135,21145,202
10/08/2010,09:34:00,21145,21180,21140,21165,101
10/08/2010,09:35:00,21165,21170,21160,21160,39
10/08/2010,09:36:00,21160,21175,21150,21175,67
10/08/2010,09:37:00,21170,21180,21155,21180,34
10/08/2010,09:38:00,21180,21195,21175,21180,118
10/08/2010,09:39:00,21180,21180,21155,21160,80
10/08/2010,09:40:00,21165,21175,21155,21175,30
10/08/2010,09:41:00,21175,21180,21175,21180,14
10/08/2010,09:42:00,21175,21180,21165,21180,45
10/08/2010,09:43:00,21180,21200,21180,21195,52
10/08/2010,09:44:00,21200,21200,21190,21195,29
10/08/2010,09:45:00,21195,21195,21175,21175,42
10/08/2010,09:46:00,21175,21180,21165,21165,75
10/08/2010,09:47:00,21160,21160,21140,21145,95
10/08/2010,09:48:00,21145,21155,21140,21155,56
10/08/2010,09:49:00,21150,21175,21145,21175,43
10/08/2010,09:50:00,21170,21175,21165,21165,13
10/08/2010,09:51:00,21170,21170,21160,21165,13
10/08/2010,09:52:00,21165,21170,21165,21170,8
10/08/2010,09:53:00,21175,21180,21170,21180,18
10/08/2010,09:54:00,21180,21180,21170,21170,9
10/08/2010,09:55:00,21170,21170,21125,21135,120
10/08/2010,09:56:00,21130,21160,21130,21160,51
10/08/2010,09:57:00,21160,21160,21160,21160,1
10/08/2010,09:58:00,21160,21165,21160,21165,3
10/08/2010,09:59:00,21170,21170,21140,21140,21
10/08/2010,10:00:00,21140,21150,21115,21145,189
10/08/2010,10:01:00,21145,21145,21125,21140,29
10/08/2010,10:02:00,21135,21145,21135,21135,28
10/08/2010,10:03:00,21135,21145,21130,21140,30
10/08/2010,10:04:00,21145,21145,21130,21130,18
10/08/2010,10:05:00,21135,21135,21125,21125,36
10/08/2010,10:06:00,21130,21135,21130,21135,4
10/08/2010,10:07:00,21130,21135,21115,21120,38
10/08/2010,10:08:00,21125,21155,21125,21145,41
10/08/2010,10:09:00,21150,21160,21150,21160,15
10/08/2010,10:10:00,21165,21175,21165,21170,26
10/08/2010,10:11:00,21170,21170,21160,21165,11
10/08/2010,10:12:00,21170,21175,21170,21175,11
10/08/2010,10:13:00,21180,21185,21180,21185,6
10/08/2010,10:14:00,21180,21195,21180,21190,38
10/08/2010,10:15:00,21190,21210,21190,21210,27
10/08/2010,10:16:00,21210,21210,21205,21205,41
10/08/2010,10:17:00,21200,21200,21195,21200,34
10/08/2010,10:18:00,21200,21200,21200,21200,2
10/08/2010,10:19:00,21195,21195,21195,21195,6
10/08/2010,10:20:00,21200,21205,21190,21190,45
10/08/2010,10:21:00,21190,21195,21190,21195,5
10/08/2010,10:22:00,21190,21200,21190,21200,13
10/08/2010,10:23:00,21200,21225,21200,21220,50
10/08/2010,10:24:00,21215,21225,21215,21220,21
10/08/2010,10:25:00,21225,21275,21215,21270,215
10/08/2010,10:26:00,21265,21285,21265,21270,86
10/08/2010,10:27:00,21275,21290,21270,21285,94
10/08/2010,10:28:00,21290,21290,21280,21290,16
10/08/2010,10:29:00,21285,21300,21280,21300,37
10/08/2010,10:30:00,21290,21310,21290,21305,80
10/08/2010,10:31:00,21305,21310,21295,21300,37
10/08/2010,10:32:00,21305,21305,21295,21295,23
10/08/2010,10:33:00,21300,21300,21290,21290,5
10/08/2010,10:34:00,21295,21300,21290,21295,20
10/08/2010,10:35:00,21295,21310,21295,21305,48
10/08/2010,10:36:00,21305,21310,21300,21305,11
10/08/2010,10:37:00,21305,21305,21290,21295,31
10/08/2010,10:38:00,21295,21305,21295,21295,23
10/08/2010,10:39:00,21295,21300,21290,21295,14
10/08/2010,10:40:00,21290,21300,21290,21295,32
10/08/2010,10:41:00,21300,21300,21285,21290,22
10/08/2010,10:42:00,21285,21285,21280,21280,6
10/08/2010,10:43:00,21275,21280,21260,21260,29
10/08/2010,10:44:00,21265,21285,21260,21285,46
10/08/2010,10:45:00,21285,21290,21275,21280,47
10/08/2010,10:46:00,21275,21275,21270,21270,8
10/08/2010,10:48:00,21275,21300,21275,21300,37
10/08/2010,10:49:00,21300,21310,21295,21305,37
10/08/2010,10:50:00,21310,21330,21310,21330,58
10/08/2010,10:51:00,21330,21375,21330,21375,189
10/08/2010,10:52:00,21380,21385,21365,21375,140
10/08/2010,10:53:00,21380,21405,21375,21380,192
10/08/2010,10:54:00,21380,21400,21375,21400,76
10/08/2010,10:55:00,21400,21400,21360,21365,115
10/08/2010,10:56:00,21365,21405,21365,21385,215
10/08/2010,10:57:00,21390,21400,21375,21385,37
10/08/2010,10:58:00,21375,21380,21365,21370,51
10/08/2010,10:59:00,21365,21370,21360,21360,26
10/08/2010,11:00:00,21355,21360,21325,21330,79
10/08/2010,11:01:00,21330,21345,21330,21340,77
10/08/2010,11:02:00,21340,21340,21335,21335,14
10/08/2010,11:03:00,21330,21330,21330,21330,9
10/08/2010,11:04:00,21330,21345,21330,21340,8
10/08/2010,11:05:00,21340,21340,21330,21330,5
10/08/2010,11:06:00,21330,21335,21330,21335,13
10/08/2010,11:07:00,21335,21345,21335,21345,10
10/08/2010,11:08:00,21340,21350,21340,21345,15
10/08/2010,11:09:00,21345,21345,21340,21340,6
10/08/2010,11:10:00,21340,21340,21310,21310,50
10/08/2010,11:11:00,21315,21325,21315,21325,20
10/08/2010,11:12:00,21325,21325,21270,21280,106
10/08/2010,11:13:00,21275,21300,21270,21300,49
10/08/2010,11:14:00,21290,21290,21285,21285,44
10/08/2010,11:15:00,21280,21295,21275,21285,47
10/08/2010,11:16:00,21285,21285,21280,21285,9
10/08/2010,11:17:00,21280,21300,21280,21300,23
10/08/2010,11:18:00,21305,21325,21305,21310,24
10/08/2010,11:19:00,21315,21320,21310,21310,16
10/08/2010,11:20:00,21315,21315,21315,21315,2
10/08/2010,11:21:00,21320,21325,21320,21325,9
10/08/2010,11:22:00,21325,21325,21315,21315,9
10/08/2010,11:23:00,21320,21320,21310,21310,9
10/08/2010,11:24:00,21315,21315,21310,21315,10
10/08/2010,11:25:00,21310,21310,21310,21310,3
10/08/2010,11:26:00,21310,21315,21305,21305,15
10/08/2010,11:27:00,21305,21310,21305,21310,5
10/08/2010,11:28:00,21310,21310,21305,21310,13
10/08/2010,11:29:00,21310,21315,21310,21310,13
10/08/2010,11:30:00,21315,21315,21305,21305,11
10/08/2010,11:31:00,21305,21310,21300,21300,9
10/08/2010,11:32:00,21300,21300,21285,21290,22
10/08/2010,11:33:00,21285,21295,21285,21290,23
10/08/2010,11:34:00,21280,21290,21275,21285,26
10/08/2010,11:35:00,21280,21290,21275,21290,16
10/08/2010,11:36:00,21285,21300,21280,21300,13
10/08/2010,11:37:00,21300,21305,21295,21295,16
10/08/2010,11:38:00,21295,21300,21290,21295,14
10/08/2010,11:39:00,21300,21300,21300,21300,9
10/08/2010,11:40:00,21305,21305,21300,21305,53
10/08/2010,11:41:00,21305,21310,21300,21310,34
10/08/2010,11:42:00,21315,21315,21305,21305,14
10/08/2010,11:43:00,21305,21305,21300,21305,10
10/08/2010,11:44:00,21315,21315,21310,21310,28
10/08/2010,11:45:00,21310,21320,21310,21320,10
10/08/2010,11:46:00,21320,21330,21320,21330,8
10/08/2010,11:47:00,21330,21335,21330,21335,20
10/08/2010,11:48:00,21335,21350,21335,21340,43
10/08/2010,11:49:00,21345,21345,21330,21330,22
10/08/2010,11:50:00,21330,21330,21320,21325,15
10/08/2010,11:51:00,21325,21330,21325,21325,9
10/08/2010,11:53:00,21325,21325,21320,21325,7
10/08/2010,11:54:00,21325,21325,21320,21320,2
10/08/2010,11:55:00,21320,21320,21320,21320,17
10/08/2010,11:56:00,21315,21320,21315,21320,5
10/08/2010,11:57:00,21320,21320,21320,21320,3
10/08/2010,11:58:00,21315,21315,21315,21315,3
10/08/2010,11:59:00,21320,21320,21320,21320,4
10/08/2010,12:00:00,21325,21330,21315,21325,56
10/08/2010,12:01:00,21325,21325,21325,21325,7
10/08/2010,12:02:00,21320,21320,21320,21320,4
10/08/2010,12:03:00,21320,21330,21320,21330,9
10/08/2010,12:04:00,21330,21340,21330,21340,25
10/08/2010,12:05:00,21345,21360,21345,21350,25
10/08/2010,12:06:00,21355,21355,21345,21355,29
10/08/2010,12:07:00,21350,21355,21350,21350,8
10/08/2010,12:08:00,21350,21350,21340,21340,6
10/08/2010,12:09:00,21340,21340,21340,21340,2
10/08/2010,12:10:00,21335,21335,21335,21335,2
10/08/2010,12:11:00,21340,21340,21340,21340,3
10/08/2010,12:12:00,21335,21335,21320,21325,18
10/08/2010,12:13:00,21325,21325,21315,21315,10
10/08/2010,12:14:00,21320,21320,21315,21315,2
10/08/2010,12:15:00,21320,21320,21320,21320,5
10/08/2010,12:16:00,21315,21320,21310,21320,21
10/08/2010,12:17:00,21325,21325,21325,21325,7
10/08/2010,12:18:00,21330,21330,21330,21330,4
10/08/2010,12:19:00,21330,21335,21330,21335,5
10/08/2010,12:20:00,21330,21335,21330,21330,6
10/08/2010,12:21:00,21335,21340,21335,21335,6
10/08/2010,12:22:00,21330,21330,21330,21330,2
10/08/2010,12:23:00,21335,21340,21335,21340,7
10/08/2010,12:24:00,21340,21340,21335,21335,9
10/08/2010,12:25:00,21340,21340,21335,21340,5
10/08/2010,12:26:00,21335,21335,21330,21330,4
10/08/2010,12:27:00,21335,21345,21335,21335,11
10/08/2010,12:28:00,21340,21340,21340,21340,3
10/08/2010,12:29:00,21345,21345,21340,21340,6
10/08/2010,12:30:00,21345,21345,21340,21345,6
10/08/2010,12:31:00,21350,21355,21350,21355,31
10/08/2010,12:32:00,21360,21360,21350,21350,29
10/08/2010,12:33:00,21350,21350,21350,21350,21
10/08/2010,12:34:00,21345,21345,21340,21340,9
10/08/2010,12:35:00,21345,21345,21345,21345,8
10/08/2010,12:36:00,21345,21345,21340,21340,4
10/08/2010,12:37:00,21340,21340,21335,21335,5
10/08/2010,12:38:00,21335,21335,21330,21335,17
10/08/2010,12:39:00,21335,21335,21330,21335,4
10/08/2010,12:41:00,21335,21340,21335,21340,4
10/08/2010,12:42:00,21345,21345,21345,21345,1
10/08/2010,12:43:00,21345,21355,21345,21355,7
10/08/2010,12:44:00,21355,21360,21355,21355,30
10/08/2010,12:45:00,21365,21385,21365,21375,59
10/08/2010,12:46:00,21375,21380,21370,21380,7
10/08/2010,12:47:00,21375,21375,21370,21370,16
10/08/2010,12:48:00,21370,21370,21365,21370,23
10/08/2010,12:49:00,21365,21365,21360,21365,10
10/08/2010,12:50:00,21370,21375,21370,21375,12
10/08/2010,12:51:00,21380,21380,21380,21380,11
10/08/2010,12:52:00,21385,21390,21385,21385,24
10/08/2010,12:53:00,21385,21385,21375,21385,13
10/08/2010,12:54:00,21370,21375,21370,21370,5
10/08/2010,12:55:00,21375,21380,21375,21375,12
10/08/2010,12:56:00,21370,21375,21370,21370,4
10/08/2010,12:57:00,21380,21390,21375,21380,33
10/08/2010,12:58:00,21385,21385,21385,21385,4
10/08/2010,12:59:00,21385,21390,21380,21390,17
10/08/2010,13:00:00,21390,21400,21385,21400,88
10/08/2010,13:01:00,21400,21425,21395,21420,90
10/08/2010,13:02:00,21425,21435,21420,21435,93
10/08/2010,13:03:00,21435,21440,21430,21430,53
10/08/2010,13:04:00,21435,21435,21420,21425,24
10/08/2010,13:05:00,21420,21435,21420,21435,32
10/08/2010,13:06:00,21430,21435,21430,21435,13
10/08/2010,13:07:00,21440,21440,21430,21435,26
10/08/2010,13:08:00,21430,21435,21430,21430,8
10/08/2010,13:09:00,21430,21430,21420,21420,11
10/08/2010,13:10:00,21430,21440,21425,21425,28
10/08/2010,13:11:00,21425,21430,21425,21430,7
10/08/2010,13:12:00,21425,21430,21425,21425,15
10/08/2010,13:13:00,21425,21430,21425,21425,11
10/08/2010,13:14:00,21425,21430,21425,21430,5
10/08/2010,13:15:00,21425,21430,21425,21425,18
10/08/2010,13:16:00,21425,21425,21415,21415,14
10/08/2010,13:17:00,21420,21420,21400,21410,19
10/08/2010,13:18:00,21410,21410,21400,21400,11
10/08/2010,13:19:00,21405,21405,21400,21405,21
10/08/2010,13:20:00,21410,21410,21405,21405,10
10/08/2010,13:21:00,21405,21410,21405,21405,11
10/08/2010,13:22:00,21405,21410,21390,21395,40
10/08/2010,13:23:00,21390,21400,21390,21400,8
10/08/2010,13:24:00,21400,21400,21395,21395,10
10/08/2010,13:25:00,21400,21400,21400,21400,9
10/08/2010,13:26:00,21400,21400,21390,21390,5
10/08/2010,13:27:00,21395,21395,21390,21390,2
10/08/2010,13:28:00,21390,21390,21390,21390,6
10/08/2010,13:29:00,21385,21385,21385,21385,1
10/08/2010,13:30:00,21385,21385,21380,21385,13
10/08/2010,13:31:00,21380,21380,21380,21380,3
10/08/2010,13:32:00,21380,21380,21380,21380,4
10/08/2010,13:33:00,21380,21380,21380,21380,2
10/08/2010,13:34:00,21375,21380,21375,21380,17
10/08/2010,13:35:00,21375,21375,21375,21375,3
10/08/2010,13:36:00,21375,21380,21375,21380,11
10/08/2010,13:37:00,21380,21380,21375,21380,17
10/08/2010,13:38:00,21375,21380,21375,21375,8
10/08/2010,13:39:00,21370,21375,21370,21370,10
10/08/2010,13:40:00,21370,21380,21370,21375,7
10/08/2010,13:41:00,21370,21370,21360,21365,26
10/08/2010,13:42:00,21365,21365,21355,21360,9
10/08/2010,13:43:00,21360,21365,21355,21360,18
10/08/2010,13:44:00,21355,21355,21355,21355,2
10/08/2010,13:45:00,21355,21355,21355,21355,2
10/08/2010,13:46:00,21360,21360,21355,21355,7
10/08/2010,13:47:00,21365,21370,21365,21370,15
10/08/2010,13:48:00,21370,21375,21370,21375,6
10/08/2010,13:49:00,21375,21375,21375,21375,1
10/08/2010,13:50:00,21370,21370,21365,21370,5
10/08/2010,13:52:00,21375,21375,21375,21375,1
10/08/2010,13:54:00,21370,21370,21370,21370,2
10/08/2010,13:55:00,21375,21375,21375,21375,5
10/08/2010,13:56:00,21370,21375,21370,21375,3
10/08/2010,13:57:00,21375,21375,21375,21375,1
10/08/2010,13:58:00,21370,21370,21365,21370,12
10/08/2010,13:59:00,21365,21365,21365,21365,2
10/08/2010,14:00:00,21370,21375,21370,21375,7
10/08/2010,14:01:00,21370,21370,21370,21370,3
10/08/2010,14:02:00,21365,21365,21345,21355,34
10/08/2010,14:03:00,21360,21360,21355,21355,16
10/08/2010,14:04:00,21355,21355,21345,21350,14
10/08/2010,14:05:00,21360,21365,21355,21365,5
10/08/2010,14:06:00,21360,21365,21360,21365,15
10/08/2010,14:07:00,21365,21365,21360,21360,7
10/08/2010,14:08:00,21360,21365,21360,21365,2
10/08/2010,14:09:00,21360,21360,21360,21360,1
10/08/2010,14:11:00,21355,21355,21355,21355,2
10/08/2010,14:13:00,21350,21355,21345,21345,16
10/08/2010,14:14:00,21350,21350,21345,21350,13
10/08/2010,14:15:00,21345,21345,21345,21345,8
10/08/2010,14:16:00,21340,21340,21305,21320,88
10/08/2010,14:17:00,21325,21330,21320,21320,19
10/08/2010,14:18:00,21315,21315,21305,21305,20
10/08/2010,14:19:00,21300,21300,21280,21300,99
10/08/2010,14:20:00,21300,21300,21265,21265,52
10/08/2010,14:21:00,21270,21270,21255,21260,57
10/08/2010,14:22:00,21260,21275,21260,21270,71
10/08/2010,14:23:00,21270,21280,21265,21270,30
10/08/2010,14:24:00,21270,21275,21265,21270,30
10/08/2010,14:25:00,21270,21270,21240,21245,103
10/08/2010,14:26:00,21245,21245,21220,21230,117
10/08/2010,14:27:00,21230,21230,21210,21215,91
10/08/2010,14:28:00,21210,21235,21210,21230,50
10/08/2010,14:29:00,21225,21240,21205,21205,66
10/08/2010,14:30:00,21215,21230,21175,21220,211
10/08/2010,14:31:00,21215,21240,21210,21230,87
10/08/2010,14:32:00,21225,21230,21210,21215,108
10/08/2010,14:33:00,21210,21225,21210,21225,28
10/08/2010,14:34:00,21220,21225,21220,21220,18
10/08/2010,14:35:00,21220,21225,21210,21210,17
10/08/2010,14:36:00,21215,21215,21215,21215,8
10/08/2010,14:37:00,21210,21210,21200,21205,64
10/08/2010,14:38:00,21195,21220,21195,21220,29
10/08/2010,14:39:00,21215,21220,21215,21220,7
10/08/2010,14:40:00,21215,21220,21210,21215,16
10/08/2010,14:41:00,21210,21225,21210,21215,10
10/08/2010,14:42:00,21215,21220,21215,21220,8
10/08/2010,14:43:00,21225,21230,21220,21230,40
10/08/2010,14:44:00,21230,21230,21225,21225,8
10/08/2010,14:45:00,21230,21235,21230,21230,6
10/08/2010,14:46:00,21235,21240,21235,21235,10
10/08/2010,14:47:00,21230,21235,21230,21235,12
10/08/2010,14:48:00,21230,21235,21230,21230,7
10/08/2010,14:49:00,21230,21235,21230,21230,7
10/08/2010,14:50:00,21230,21235,21230,21235,5
10/08/2010,14:51:00,21230,21230,21230,21230,2
10/08/2010,14:52:00,21235,21235,21235,21235,7
10/08/2010,14:53:00,21235,21235,21235,21235,7
10/08/2010,14:54:00,21235,21240,21230,21235,19
10/08/2010,14:55:00,21230,21235,21225,21235,13
10/08/2010,14:56:00,21235,21245,21235,21240,13
10/08/2010,14:57:00,21240,21240,21235,21240,10
10/08/2010,14:58:00,21245,21245,21245,21245,16
10/08/2010,14:59:00,21240,21245,21240,21245,8
10/08/2010,15:00:00,21245,21255,21235,21250,37
10/08/2010,15:01:00,21245,21250,21240,21245,26
10/08/2010,15:02:00,21255,21270,21250,21255,30
10/08/2010,15:03:00,21260,21260,21250,21250,34
10/08/2010,15:04:00,21245,21250,21245,21245,5
10/08/2010,15:05:00,21245,21245,21240,21240,7
10/08/2010,15:06:00,21245,21245,21240,21240,8
10/08/2010,15:07:00,21240,21240,21240,21240,5
10/08/2010,15:08:00,21245,21255,21245,21245,10
10/08/2010,15:09:00,21250,21250,21250,21250,1
10/08/2010,15:10:00,21250,21255,21250,21255,5
10/08/2010,15:11:00,21255,21260,21255,21260,25
10/08/2010,15:12:00,21260,21260,21260,21260,7
10/08/2010,15:13:00,21260,21265,21260,21260,8
10/08/2010,15:14:00,21255,21265,21255,21265,11
10/08/2010,15:15:00,21265,21265,21265,21265,5
10/08/2010,15:16:00,21265,21265,21255,21255,9
10/08/2010,15:17:00,21260,21265,21260,21260,14
10/08/2010,15:18:00,21260,21260,21260,21260,3
10/08/2010,15:19:00,21260,21260,21255,21255,4
10/08/2010,15:20:00,21260,21265,21250,21255,20
10/08/2010,15:21:00,21260,21260,21250,21255,13
10/08/2010,15:22:00,21260,21260,21255,21255,6
10/08/2010,15:25:00,21250,21250,21245,21250,12
10/08/2010,15:26:00,21250,21250,21250,21250,1
10/08/2010,15:27:00,21245,21250,21235,21235,19
10/08/2010,15:28:00,21240,21240,21235,21235,17
10/08/2010,15:29:00,21240,21240,21230,21240,24
10/08/2010,15:30:00,21240,21245,21225,21245,61
10/08/2010,15:31:00,21250,21265,21245,21260,46
10/08/2010,15:32:00,21260,21260,21250,21250,32
10/08/2010,15:33:00,21250,21250,21245,21245,28
10/08/2010,15:34:00,21250,21255,21250,21255,7
10/08/2010,15:35:00,21260,21280,21260,21265,44
10/08/2010,15:36:00,21260,21260,21235,21250,34
10/08/2010,15:37:00,21250,21250,21235,21235,14
10/08/2010,15:38:00,21235,21235,21215,21225,44
10/08/2010,15:39:00,21225,21235,21220,21230,19
10/08/2010,15:40:00,21235,21235,21185,21195,103
10/08/2010,15:41:00,21190,21195,21155,21180,125
10/08/2010,15:42:00,21185,21185,21175,21185,35
10/08/2010,15:43:00,21185,21185,21165,21175,38
10/08/2010,15:44:00,21170,21180,21160,21175,31
10/08/2010,15:45:00,21165,21165,21150,21160,58
10/08/2010,15:46:00,21165,21190,21160,21185,31
10/08/2010,15:47:00,21185,21185,21170,21180,56
10/08/2010,15:48:00,21180,21185,21180,21180,49
10/08/2010,15:49:00,21180,21180,21170,21180,31
10/08/2010,15:50:00,21170,21175,21165,21175,30
10/08/2010,15:51:00,21165,21170,21150,21160,43
10/08/2010,15:52:00,21160,21165,21140,21165,69
10/08/2010,15:53:00,21160,21185,21155,21185,42
10/08/2010,15:54:00,21175,21180,21165,21180,44
10/08/2010,15:55:00,21180,21185,21175,21185,36
10/08/2010,15:56:00,21185,21190,21170,21190,48
10/08/2010,15:57:00,21190,21195,21190,21190,18
10/08/2010,15:58:00,21190,21215,21190,21210,42
10/08/2010,15:59:00,21210,21230,21210,21220,29
10/08/2010,16:00:00,21215,21215,21190,21205,71
10/08/2010,16:01:00,21210,21220,21210,21220,36
10/08/2010,16:02:00,21220,21225,21195,21220,49
10/08/2010,16:03:00,21215,21220,21210,21215,45
10/08/2010,16:04:00,21215,21220,21210,21210,19
10/08/2010,16:05:00,21205,21215,21200,21215,39
10/08/2010,16:06:00,21215,21230,21215,21220,32
10/08/2010,16:07:00,21215,21220,21205,21220,40
10/08/2010,16:08:00,21215,21230,21215,21230,22
10/08/2010,16:09:00,21235,21235,21225,21230,33
10/08/2010,16:10:00,21230,21235,21220,21225,16
10/08/2010,16:11:00,21225,21235,21225,21230,25
10/08/2010,16:12:00,21230,21230,21215,21215,15
10/08/2010,16:13:00,21220,21220,21205,21205,13
10/08/2010,16:14:00,21210,21215,21210,21215,16
10/08/2010,16:15:00,21215,21215,21210,21210,12
10/08/2010,16:16:00,21210,21215,21210,21215,3
10/08/2010,16:17:00,21205,21215,21205,21210,5
10/08/2010,16:18:00,21210,21220,21210,21220,13
10/08/2010,16:19:00,21225,21240,21225,21240,21
10/08/2010,16:20:00,21240,21240,21230,21230,21
10/08/2010,16:21:00,21235,21240,21225,21230,21
10/08/2010,16:22:00,21230,21235,21230,21235,8
10/08/2010,16:23:00,21235,21235,21230,21230,14
10/08/2010,16:24:00,21225,21230,21220,21230,44
10/08/2010,16:25:00,21225,21235,21225,21225,54
10/08/2010,16:26:00,21225,21225,21220,21225,19
10/08/2010,16:27:00,21220,21230,21220,21230,10
10/08/2010,16:28:00,21225,21225,21220,21220,12
10/08/2010,16:29:00,21220,21220,21215,21215,17
10/08/2010,16:30:00,21225,21225,21205,21205,53
10/08/2010,16:31:00,21200,21210,21195,21200,94
10/08/2010,16:32:00,21200,21205,21200,21205,7
10/08/2010,16:33:00,21210,21215,21210,21215,24
10/08/2010,16:34:00,21205,21205,21195,21200,22
10/08/2010,16:35:00,21205,21205,21195,21200,13
10/08/2010,16:36:00,21205,21205,21200,21200,9
10/08/2010,16:37:00,21200,21200,21175,21185,39
10/08/2010,16:38:00,21185,21185,21185,21185,8
10/08/2010,16:39:00,21180,21185,21165,21185,39
10/08/2010,16:40:00,21185,21190,21185,21190,21
10/08/2010,16:41:00,21190,21195,21185,21190,24
10/08/2010,16:42:00,21195,21195,21185,21190,17
10/08/2010,16:43:00,21195,21200,21195,21200,14
10/08/2010,16:44:00,21200,21200,21185,21195,22
10/08/2010,16:45:00,21195,21195,21180,21185,21
10/08/2010,16:46:00,21190,21190,21185,21185,2
10/08/2010,16:47:00,21185,21190,21180,21180,15
10/08/2010,16:48:00,21185,21190,21185,21190,12
10/08/2010,16:49:00,21185,21185,21180,21180,16
10/08/2010,16:50:00,21180,21190,21175,21185,24
10/08/2010,16:51:00,21185,21185,21175,21180,8
10/08/2010,16:52:00,21190,21190,21180,21185,13
10/08/2010,16:53:00,21185,21185,21180,21185,19
10/08/2010,16:54:00,21185,21185,21175,21175,25
10/08/2010,16:55:00,21180,21185,21175,21185,14
10/08/2010,16:56:00,21180,21195,21180,21190,36
10/08/2010,16:57:00,21190,21200,21190,21200,13
10/08/2010,16:58:00,21200,21200,21185,21185,37
10/08/2010,16:59:00,21185,21195,21180,21195,15
10/08/2010,17:00:00,21190,21195,21185,21190,10
10/08/2010,17:01:00,21200,21215,21195,21215,43
10/08/2010,17:02:00,21220,21235,21220,21230,71
10/08/2010,17:03:00,21230,21240,21225,21240,23
10/08/2010,17:04:00,21235,21240,21230,21235,19
10/08/2010,17:05:00,21235,21240,21235,21240,8
10/08/2010,17:06:00,21235,21240,21230,21230,9
10/08/2010,17:07:00,21235,21235,21225,21225,9
10/08/2010,17:08:00,21230,21230,21220,21220,20
10/08/2010,17:09:00,21225,21230,21215,21230,23
10/08/2010,17:10:00,21230,21255,21230,21255,25
10/08/2010,17:11:00,21255,21265,21255,21260,47
10/08/2010,17:12:00,21260,21260,21255,21260,13
10/08/2010,17:13:00,21260,21260,21250,21255,98
10/08/2010,17:14:00,21250,21255,21245,21250,29
10/08/2010,17:15:00,21255,21255,21250,21250,15
10/08/2010,17:16:00,21255,21255,21250,21250,9
10/08/2010,17:17:00,21255,21260,21250,21255,15
10/08/2010,17:18:00,21255,21260,21255,21255,26
10/08/2010,17:19:00,21260,21265,21255,21260,32
10/08/2010,17:20:00,21255,21260,21255,21260,11
10/08/2010,17:21:00,21255,21270,21255,21270,65
10/08/2010,17:22:00,21270,21290,21270,21285,87
10/08/2010,17:23:00,21280,21285,21270,21280,19
10/08/2010,17:24:00,21275,21275,21255,21265,44
10/08/2010,17:25:00,21270,21275,21265,21275,12
10/08/2010,17:26:00,21270,21275,21265,21275,16
10/08/2010,17:27:00,21275,21275,21275,21275,3
10/08/2010,17:28:00,21270,21275,21270,21270,10
10/08/2010,17:29:00,21270,21285,21270,21275,98
10/08/2010,17:30:00,21270,21285,21265,21280,42
10/08/2010,17:31:00,21285,21290,21285,21290,13
10/08/2010,17:32:00,21285,21290,21275,21275,51
10/08/2010,17:33:00,21275,21275,21260,21270,30
10/08/2010,17:34:00,21270,21285,21270,21285,28
10/08/2010,17:35:00,21280,21295,21275,21285,30
10/08/2010,17:36:00,21290,21290,21260,21270,49
10/08/2010,17:37:00,21270,21275,21265,21275,6
10/08/2010,17:38:00,21270,21280,21270,21280,13
10/08/2010,17:39:00,21280,21285,21265,21280,21