DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/08/2009,17:26:00,20990,21000,20980,20980,41
04/08/2009,17:27:00,20980,20995,20980,20990,53
04/08/2009,17:28:00,20990,20995,20990,20995,54
04/08/2009,17:29:00,20990,21000,20940,20970,160
04/08/2009,17:30:00,20950,20985,20940,20975,58
04/08/2009,17:31:00,20980,21000,20980,21000,34
04/08/2009,17:32:00,21000,21000,20985,20990,26
04/08/2009,17:33:00,20985,20995,20985,20995,12
04/08/2009,17:34:00,20990,20995,20965,20980,30
04/08/2009,17:35:00,20980,21000,20980,20995,43
04/08/2009,17:36:00,20995,21000,20985,20995,39
04/08/2009,17:37:00,20990,21000,20985,21000,22
04/08/2009,17:38:00,20995,21010,20995,20995,62
04/08/2009,17:39:00,20995,21010,20965,20975,56
05/08/2009,09:00:00,20925,20970,20885,20895,168
05/08/2009,09:01:00,20895,20895,20880,20880,60
05/08/2009,09:02:00,20885,20900,20885,20900,61
05/08/2009,09:03:00,20900,20905,20875,20880,61
05/08/2009,09:04:00,20890,20890,20870,20875,43
05/08/2009,09:05:00,20875,20925,20870,20915,116
05/08/2009,09:06:00,20925,20950,20925,20945,77
05/08/2009,09:07:00,20945,21000,20945,21000,184
05/08/2009,09:08:00,20995,21015,20990,21010,62
05/08/2009,09:09:00,21010,21040,21010,21030,95
05/08/2009,09:10:00,21035,21035,21015,21030,70
05/08/2009,09:11:00,21025,21050,21025,21045,54
05/08/2009,09:12:00,21050,21080,21045,21080,68
05/08/2009,09:13:00,21080,21090,21075,21090,74
05/08/2009,09:14:00,21085,21115,21085,21105,93
05/08/2009,09:15:00,21105,21115,21100,21100,72
05/08/2009,09:16:00,21100,21100,21070,21070,78
05/08/2009,09:17:00,21075,21095,21070,21090,51
05/08/2009,09:18:00,21090,21100,21075,21095,54
05/08/2009,09:19:00,21095,21100,21075,21075,39
05/08/2009,09:20:00,21080,21105,21080,21100,54
05/08/2009,09:21:00,21105,21115,21100,21100,51
05/08/2009,09:22:00,21100,21125,21100,21120,85
05/08/2009,09:23:00,21115,21120,21110,21110,58
05/08/2009,09:24:00,21110,21115,21105,21105,20
05/08/2009,09:25:00,21110,21135,21110,21120,67
05/08/2009,09:26:00,21115,21120,21115,21120,21
05/08/2009,09:27:00,21120,21120,21110,21120,22
05/08/2009,09:28:00,21120,21135,21120,21135,25
05/08/2009,09:29:00,21135,21135,21120,21120,22
05/08/2009,09:30:00,21125,21135,21120,21125,43
05/08/2009,09:31:00,21130,21130,21115,21115,38
05/08/2009,09:32:00,21110,21115,21095,21095,36
05/08/2009,09:33:00,21100,21100,21080,21085,45
05/08/2009,09:34:00,21080,21090,21080,21090,23
05/08/2009,09:35:00,21080,21085,21080,21085,12
05/08/2009,09:36:00,21075,21080,21065,21075,22
05/08/2009,09:37:00,21070,21085,21065,21085,38
05/08/2009,09:38:00,21080,21080,21065,21065,21
05/08/2009,09:39:00,21070,21070,21050,21050,68
05/08/2009,09:40:00,21050,21055,21025,21040,56
05/08/2009,09:41:00,21045,21045,21040,21040,18
05/08/2009,09:42:00,21040,21055,21040,21050,25
05/08/2009,09:43:00,21055,21065,21055,21060,24
05/08/2009,09:44:00,21055,21060,21055,21055,8
05/08/2009,09:45:00,21060,21080,21060,21080,37
05/08/2009,09:46:00,21085,21090,21085,21090,12
05/08/2009,09:47:00,21090,21100,21090,21090,28
05/08/2009,09:48:00,21090,21090,21080,21090,15
05/08/2009,09:49:00,21090,21090,21070,21075,31
05/08/2009,09:50:00,21085,21125,21085,21110,61
05/08/2009,09:51:00,21110,21115,21105,21110,36
05/08/2009,09:52:00,21115,21115,21110,21110,16
05/08/2009,09:53:00,21120,21130,21115,21125,22
05/08/2009,09:54:00,21125,21135,21120,21135,24
05/08/2009,09:55:00,21135,21145,21130,21135,47
05/08/2009,09:56:00,21135,21135,21125,21130,51
05/08/2009,09:57:00,21130,21130,21120,21125,33
05/08/2009,09:58:00,21130,21130,21115,21120,27
05/08/2009,09:59:00,21120,21135,21120,21130,20
05/08/2009,10:00:00,21135,21145,21130,21140,29
05/08/2009,10:01:00,21145,21145,21135,21135,23
05/08/2009,10:02:00,21130,21135,21120,21120,17
05/08/2009,10:03:00,21125,21125,21120,21120,12
05/08/2009,10:04:00,21120,21140,21120,21140,30
05/08/2009,10:05:00,21145,21160,21145,21155,81
05/08/2009,10:06:00,21160,21160,21150,21150,20
05/08/2009,10:07:00,21145,21145,21135,21140,11
05/08/2009,10:08:00,21145,21145,21145,21145,9
05/08/2009,10:09:00,21150,21150,21145,21150,10
05/08/2009,10:10:00,21150,21155,21145,21155,13
05/08/2009,10:11:00,21155,21180,21155,21175,80
05/08/2009,10:12:00,21175,21180,21165,21175,37
05/08/2009,10:13:00,21175,21220,21175,21205,83
05/08/2009,10:14:00,21210,21215,21190,21195,43
05/08/2009,10:15:00,21195,21200,21195,21195,14
05/08/2009,10:16:00,21200,21200,21195,21195,29
05/08/2009,10:17:00,21190,21190,21185,21190,15
05/08/2009,10:18:00,21185,21185,21175,21175,42
05/08/2009,10:19:00,21175,21185,21175,21185,20
05/08/2009,10:20:00,21180,21180,21170,21175,30
05/08/2009,10:21:00,21180,21185,21155,21155,127
05/08/2009,10:22:00,21160,21170,21160,21160,33
05/08/2009,10:23:00,21160,21170,21160,21170,14
05/08/2009,10:24:00,21175,21185,21175,21180,19
05/08/2009,10:25:00,21180,21180,21170,21170,23
05/08/2009,10:26:00,21170,21170,21155,21160,17
05/08/2009,10:27:00,21160,21180,21155,21180,28
05/08/2009,10:28:00,21180,21210,21180,21195,85
05/08/2009,10:29:00,21200,21215,21200,21215,43
05/08/2009,10:30:00,21205,21225,21205,21225,31
05/08/2009,10:31:00,21225,21225,21210,21220,36
05/08/2009,10:32:00,21215,21220,21210,21215,26
05/08/2009,10:33:00,21215,21250,21210,21235,102
05/08/2009,10:34:00,21235,21245,21235,21235,42
05/08/2009,10:35:00,21235,21245,21230,21230,30
05/08/2009,10:36:00,21225,21240,21225,21240,23
05/08/2009,10:37:00,21245,21265,21245,21255,51
05/08/2009,10:38:00,21255,21255,21240,21240,33
05/08/2009,10:39:00,21245,21245,21240,21240,14
05/08/2009,10:40:00,21240,21250,21235,21240,35
05/08/2009,10:41:00,21245,21255,21240,21255,37
05/08/2009,10:42:00,21255,21260,21250,21250,27
05/08/2009,10:43:00,21255,21255,21240,21240,14
05/08/2009,10:44:00,21245,21245,21245,21245,10
05/08/2009,10:45:00,21250,21250,21245,21245,7
05/08/2009,10:46:00,21245,21245,21230,21235,29
05/08/2009,10:47:00,21235,21240,21230,21230,30
05/08/2009,10:48:00,21235,21240,21230,21235,48
05/08/2009,10:49:00,21230,21245,21230,21245,30
05/08/2009,10:50:00,21235,21240,21235,21235,5
05/08/2009,10:51:00,21230,21235,21220,21220,27
05/08/2009,10:52:00,21215,21220,21215,21220,28
05/08/2009,10:53:00,21215,21215,21205,21210,21
05/08/2009,10:54:00,21210,21215,21210,21215,6
05/08/2009,10:55:00,21215,21215,21210,21210,27
05/08/2009,10:56:00,21215,21215,21205,21205,6
05/08/2009,10:57:00,21205,21210,21205,21210,5
05/08/2009,10:58:00,21210,21210,21205,21205,7
05/08/2009,10:59:00,21200,21205,21190,21190,22
05/08/2009,11:00:00,21190,21190,21180,21190,40
05/08/2009,11:01:00,21190,21190,21180,21185,13
05/08/2009,11:02:00,21185,21205,21185,21195,24
05/08/2009,11:03:00,21200,21200,21190,21195,10
05/08/2009,11:04:00,21195,21195,21190,21195,9
05/08/2009,11:05:00,21190,21190,21185,21185,11
05/08/2009,11:06:00,21185,21205,21185,21205,28
05/08/2009,11:07:00,21205,21205,21200,21205,8
05/08/2009,11:08:00,21200,21205,21195,21200,14
05/08/2009,11:09:00,21205,21220,21200,21220,26
05/08/2009,11:10:00,21225,21240,21220,21225,36
05/08/2009,11:11:00,21230,21235,21220,21230,43
05/08/2009,11:12:00,21220,21225,21220,21225,12
05/08/2009,11:13:00,21225,21235,21225,21230,15
05/08/2009,11:14:00,21225,21230,21225,21225,17
05/08/2009,11:15:00,21225,21230,21225,21230,9
05/08/2009,11:16:00,21225,21225,21220,21220,3
05/08/2009,11:17:00,21215,21230,21215,21230,14
05/08/2009,11:18:00,21230,21230,21220,21225,8
05/08/2009,11:19:00,21215,21215,21195,21195,27
05/08/2009,11:20:00,21195,21225,21195,21225,14
05/08/2009,11:21:00,21225,21225,21210,21210,13
05/08/2009,11:22:00,21210,21210,21200,21200,10
05/08/2009,11:23:00,21200,21210,21200,21205,8
05/08/2009,11:24:00,21205,21205,21200,21200,3
05/08/2009,11:25:00,21205,21210,21200,21200,4
05/08/2009,11:26:00,21205,21205,21200,21200,6
05/08/2009,11:27:00,21200,21215,21200,21215,17
05/08/2009,11:28:00,21210,21225,21210,21215,19
05/08/2009,11:29:00,21215,21215,21205,21210,22
05/08/2009,11:30:00,21210,21215,21210,21215,2
05/08/2009,11:31:00,21215,21215,21215,21215,6
05/08/2009,11:32:00,21210,21215,21210,21210,5
05/08/2009,11:33:00,21205,21220,21205,21220,11
05/08/2009,11:34:00,21220,21225,21220,21220,28
05/08/2009,11:35:00,21215,21215,21210,21210,19
05/08/2009,11:36:00,21215,21230,21215,21230,13
05/08/2009,11:37:00,21220,21220,21215,21215,12
05/08/2009,11:38:00,21215,21215,21210,21215,35
05/08/2009,11:39:00,21220,21230,21215,21220,17
05/08/2009,11:40:00,21220,21225,21210,21215,18
05/08/2009,11:41:00,21210,21210,21200,21200,9
05/08/2009,11:42:00,21200,21210,21200,21205,6
05/08/2009,11:43:00,21200,21200,21195,21200,16
05/08/2009,11:44:00,21200,21200,21200,21200,4
05/08/2009,11:45:00,21200,21200,21200,21200,16
05/08/2009,11:46:00,21210,21215,21210,21210,16
05/08/2009,11:47:00,21215,21220,21215,21220,15
05/08/2009,11:48:00,21220,21220,21215,21215,5
05/08/2009,11:49:00,21220,21240,21220,21240,29
05/08/2009,11:50:00,21235,21255,21235,21255,48
05/08/2009,11:51:00,21250,21260,21250,21260,4
05/08/2009,11:52:00,21255,21255,21240,21240,17
05/08/2009,11:53:00,21235,21235,21230,21235,12
05/08/2009,11:54:00,21235,21235,21230,21230,3
05/08/2009,11:55:00,21230,21245,21230,21245,9
05/08/2009,11:56:00,21235,21235,21235,21235,1
05/08/2009,11:57:00,21230,21230,21230,21230,5
05/08/2009,11:58:00,21235,21235,21235,21235,4
05/08/2009,11:59:00,21240,21240,21240,21240,3
05/08/2009,12:00:00,21245,21250,21245,21250,20
05/08/2009,12:01:00,21250,21260,21250,21260,10
05/08/2009,12:02:00,21255,21265,21250,21265,21
05/08/2009,12:03:00,21255,21260,21255,21260,14
05/08/2009,12:04:00,21255,21255,21255,21255,1
05/08/2009,12:05:00,21255,21260,21255,21260,3
05/08/2009,12:06:00,21260,21260,21255,21255,7
05/08/2009,12:07:00,21250,21250,21240,21245,14
05/08/2009,12:08:00,21240,21240,21230,21235,33
05/08/2009,12:09:00,21235,21245,21235,21245,6
05/08/2009,12:10:00,21245,21255,21245,21255,12
05/08/2009,12:11:00,21255,21255,21255,21255,1
05/08/2009,12:12:00,21255,21270,21255,21270,26
05/08/2009,12:13:00,21270,21280,21270,21270,52
05/08/2009,12:14:00,21260,21275,21260,21265,25
05/08/2009,12:15:00,21275,21295,21275,21290,89
05/08/2009,12:16:00,21285,21295,21285,21290,23
05/08/2009,12:17:00,21290,21295,21285,21285,61
05/08/2009,12:18:00,21280,21285,21275,21280,46
05/08/2009,12:19:00,21280,21280,21280,21280,4
05/08/2009,12:20:00,21280,21280,21270,21275,8
05/08/2009,12:21:00,21270,21270,21260,21260,42
05/08/2009,12:22:00,21265,21265,21260,21260,8
05/08/2009,12:23:00,21255,21260,21255,21255,8
05/08/2009,12:24:00,21260,21260,21260,21260,5
05/08/2009,12:25:00,21255,21265,21255,21255,16
05/08/2009,12:26:00,21255,21255,21240,21245,8
05/08/2009,12:27:00,21245,21245,21240,21240,5
05/08/2009,12:28:00,21245,21245,21245,21245,2
05/08/2009,12:29:00,21245,21250,21245,21250,7
05/08/2009,12:30:00,21250,21255,21250,21255,5
05/08/2009,12:31:00,21245,21250,21245,21245,9
05/08/2009,12:33:00,21250,21265,21245,21265,14
05/08/2009,12:35:00,21255,21255,21255,21255,2
05/08/2009,12:36:00,21255,21255,21255,21255,3
05/08/2009,12:37:00,21260,21260,21260,21260,2
05/08/2009,12:39:00,21260,21260,21260,21260,3
05/08/2009,12:41:00,21260,21270,21260,21265,19
05/08/2009,12:42:00,21265,21265,21265,21265,1
05/08/2009,12:43:00,21260,21260,21260,21260,1
05/08/2009,12:44:00,21260,21265,21260,21265,3
05/08/2009,12:45:00,21270,21270,21270,21270,6
05/08/2009,12:46:00,21270,21270,21270,21270,3
05/08/2009,12:47:00,21275,21275,21270,21270,4
05/08/2009,12:48:00,21270,21280,21270,21280,13
05/08/2009,12:49:00,21280,21280,21275,21280,4
05/08/2009,12:50:00,21280,21280,21280,21280,5
05/08/2009,12:51:00,21285,21285,21285,21285,6
05/08/2009,12:53:00,21280,21280,21280,21280,5
05/08/2009,12:54:00,21275,21275,21275,21275,4
05/08/2009,12:55:00,21275,21275,21275,21275,2
05/08/2009,12:56:00,21280,21285,21280,21280,4
05/08/2009,12:57:00,21285,21285,21275,21275,5
05/08/2009,12:58:00,21280,21280,21275,21275,7
05/08/2009,12:59:00,21280,21285,21275,21280,12
05/08/2009,13:00:00,21280,21280,21275,21275,3
05/08/2009,13:01:00,21270,21275,21270,21275,4
05/08/2009,13:02:00,21270,21280,21270,21275,19
05/08/2009,13:03:00,21275,21275,21275,21275,21
05/08/2009,13:04:00,21275,21275,21270,21270,9
05/08/2009,13:05:00,21265,21265,21265,21265,9
05/08/2009,13:06:00,21265,21270,21265,21265,8
05/08/2009,13:07:00,21265,21270,21265,21270,13
05/08/2009,13:08:00,21270,21270,21265,21265,2
05/08/2009,13:09:00,21265,21270,21265,21270,3
05/08/2009,13:10:00,21270,21270,21260,21265,15
05/08/2009,13:11:00,21265,21265,21265,21265,7
05/08/2009,13:12:00,21265,21270,21265,21270,5
05/08/2009,13:13:00,21265,21265,21265,21265,2
05/08/2009,13:15:00,21265,21265,21260,21260,3
05/08/2009,13:16:00,21265,21265,21265,21265,1
05/08/2009,13:17:00,21265,21265,21265,21265,1
05/08/2009,13:18:00,21270,21270,21260,21260,3
05/08/2009,13:19:00,21265,21265,21265,21265,1
05/08/2009,13:20:00,21265,21265,21265,21265,3
05/08/2009,13:21:00,21265,21270,21265,21270,4
05/08/2009,13:22:00,21270,21275,21270,21275,3
05/08/2009,13:24:00,21270,21270,21270,21270,1
05/08/2009,13:26:00,21270,21270,21270,21270,4
05/08/2009,13:27:00,21275,21285,21275,21285,16
05/08/2009,13:28:00,21285,21285,21280,21280,6
05/08/2009,13:30:00,21280,21295,21275,21295,39
05/08/2009,13:31:00,21290,21295,21285,21295,13
05/08/2009,13:32:00,21300,21310,21295,21310,70
05/08/2009,13:33:00,21305,21305,21290,21300,30
05/08/2009,13:34:00,21290,21295,21290,21295,5
05/08/2009,13:35:00,21300,21305,21300,21305,9
05/08/2009,13:36:00,21305,21310,21300,21300,5
05/08/2009,13:37:00,21300,21300,21290,21290,3
05/08/2009,13:38:00,21295,21295,21290,21290,9
05/08/2009,13:39:00,21285,21290,21285,21290,3
05/08/2009,13:40:00,21280,21290,21280,21285,6
05/08/2009,13:41:00,21285,21285,21285,21285,12
05/08/2009,13:42:00,21285,21295,21285,21295,13
05/08/2009,13:43:00,21295,21295,21280,21280,18
05/08/2009,13:44:00,21280,21280,21280,21280,1
05/08/2009,13:45:00,21285,21290,21285,21290,5
05/08/2009,13:46:00,21285,21285,21285,21285,2
05/08/2009,13:47:00,21285,21290,21285,21285,14
05/08/2009,13:48:00,21285,21285,21280,21280,5
05/08/2009,13:49:00,21285,21290,21285,21290,3
05/08/2009,13:50:00,21285,21290,21285,21290,10
05/08/2009,13:53:00,21280,21285,21280,21285,6
05/08/2009,13:54:00,21285,21285,21285,21285,1
05/08/2009,13:55:00,21285,21290,21285,21285,5
05/08/2009,13:56:00,21280,21285,21280,21285,2
05/08/2009,13:57:00,21280,21280,21275,21280,20
05/08/2009,13:58:00,21280,21280,21280,21280,1
05/08/2009,13:59:00,21275,21280,21275,21280,4
05/08/2009,14:00:00,21275,21280,21270,21280,15
05/08/2009,14:02:00,21285,21285,21285,21285,1
05/08/2009,14:03:00,21285,21290,21285,21290,7
05/08/2009,14:04:00,21285,21285,21285,21285,2
05/08/2009,14:06:00,21290,21290,21280,21280,9
05/08/2009,14:07:00,21285,21290,21285,21290,3
05/08/2009,14:08:00,21285,21300,21285,21295,11
05/08/2009,14:09:00,21300,21300,21290,21290,5
05/08/2009,14:10:00,21295,21295,21290,21295,7
05/08/2009,14:11:00,21300,21305,21300,21300,13
05/08/2009,14:12:00,21295,21300,21295,21295,7
05/08/2009,14:13:00,21300,21300,21290,21300,10
05/08/2009,14:14:00,21295,21300,21295,21300,14
05/08/2009,14:15:00,21290,21290,21255,21270,90
05/08/2009,14:16:00,21270,21275,21255,21260,21
05/08/2009,14:17:00,21260,21270,21260,21270,6
05/08/2009,14:18:00,21265,21285,21265,21285,25
05/08/2009,14:19:00,21280,21280,21275,21280,10
05/08/2009,14:20:00,21290,21310,21290,21305,40
05/08/2009,14:21:00,21305,21325,21295,21320,63
05/08/2009,14:22:00,21320,21320,21300,21300,42
05/08/2009,14:23:00,21300,21300,21285,21285,17
05/08/2009,14:24:00,21285,21295,21285,21290,19
05/08/2009,14:25:00,21295,21295,21290,21290,4
05/08/2009,14:26:00,21290,21290,21275,21280,14
05/08/2009,14:27:00,21280,21280,21280,21280,3
05/08/2009,14:28:00,21285,21285,21285,21285,1
05/08/2009,14:29:00,21280,21280,21270,21275,18
05/08/2009,14:30:00,21275,21275,21265,21265,8
05/08/2009,14:31:00,21265,21270,21265,21265,27
05/08/2009,14:32:00,21265,21270,21265,21270,5
05/08/2009,14:33:00,21270,21270,21255,21255,45
05/08/2009,14:34:00,21260,21265,21260,21265,10
05/08/2009,14:35:00,21260,21260,21260,21260,3
05/08/2009,14:36:00,21260,21260,21255,21255,11
05/08/2009,14:37:00,21260,21260,21255,21260,9
05/08/2009,14:38:00,21260,21260,21255,21255,6
05/08/2009,14:39:00,21255,21255,21230,21240,31
05/08/2009,14:40:00,21240,21250,21240,21240,12
05/08/2009,14:41:00,21245,21245,21245,21245,5
05/08/2009,14:42:00,21245,21245,21245,21245,8
05/08/2009,14:43:00,21245,21245,21245,21245,5
05/08/2009,14:44:00,21245,21250,21240,21245,11
05/08/2009,14:45:00,21250,21255,21250,21255,10
05/08/2009,14:46:00,21255,21255,21250,21250,9
05/08/2009,14:47:00,21245,21245,21240,21245,13
05/08/2009,14:48:00,21250,21250,21245,21250,4
05/08/2009,14:49:00,21250,21250,21245,21245,14
05/08/2009,14:50:00,21240,21240,21230,21235,15
05/08/2009,14:51:00,21235,21235,21220,21220,71
05/08/2009,14:52:00,21225,21225,21220,21225,23
05/08/2009,14:53:00,21225,21225,21220,21220,12
05/08/2009,14:54:00,21220,21230,21220,21225,31
05/08/2009,14:55:00,21220,21220,21220,21220,7
05/08/2009,14:56:00,21220,21220,21200,21205,86
05/08/2009,14:57:00,21205,21210,21205,21210,19
05/08/2009,14:58:00,21210,21210,21205,21205,5
05/08/2009,14:59:00,21205,21215,21205,21215,25
05/08/2009,15:00:00,21210,21220,21210,21220,15
05/08/2009,15:01:00,21220,21225,21220,21225,11
05/08/2009,15:02:00,21225,21225,21225,21225,5
05/08/2009,15:03:00,21225,21230,21225,21230,4
05/08/2009,15:04:00,21230,21235,21230,21230,5
05/08/2009,15:05:00,21230,21245,21230,21245,13
05/08/2009,15:06:00,21240,21240,21240,21240,5
05/08/2009,15:07:00,21245,21245,21240,21240,3
05/08/2009,15:08:00,21240,21240,21235,21235,16
05/08/2009,15:09:00,21235,21235,21235,21235,8
05/08/2009,15:10:00,21235,21235,21235,21235,3
05/08/2009,15:11:00,21230,21230,21225,21225,7
05/08/2009,15:12:00,21225,21230,21225,21230,9
05/08/2009,15:13:00,21225,21225,21225,21225,4
05/08/2009,15:15:00,21230,21240,21230,21240,13
05/08/2009,15:16:00,21240,21240,21230,21230,10
05/08/2009,15:17:00,21235,21235,21230,21230,4
05/08/2009,15:18:00,21230,21235,21230,21235,7
05/08/2009,15:19:00,21240,21240,21240,21240,1
05/08/2009,15:20:00,21230,21240,21230,21240,8
05/08/2009,15:21:00,21240,21240,21235,21235,3
05/08/2009,15:22:00,21235,21235,21235,21235,3
05/08/2009,15:23:00,21230,21240,21230,21235,7
05/08/2009,15:24:00,21230,21235,21230,21230,13
05/08/2009,15:25:00,21235,21235,21235,21235,3
05/08/2009,15:26:00,21240,21255,21235,21245,32
05/08/2009,15:27:00,21240,21240,21240,21240,2
05/08/2009,15:28:00,21245,21245,21245,21245,2
05/08/2009,15:29:00,21245,21245,21235,21235,10
05/08/2009,15:30:00,21235,21245,21235,21245,11
05/08/2009,15:31:00,21240,21240,21225,21235,15
05/08/2009,15:32:00,21230,21230,21220,21220,13
05/08/2009,15:33:00,21215,21220,21205,21205,12
05/08/2009,15:34:00,21200,21215,21200,21210,27
05/08/2009,15:35:00,21215,21225,21210,21220,32
05/08/2009,15:36:00,21225,21235,21225,21225,23
05/08/2009,15:37:00,21230,21235,21220,21220,19
05/08/2009,15:38:00,21225,21235,21220,21235,10
05/08/2009,15:39:00,21235,21245,21235,21245,24
05/08/2009,15:40:00,21240,21240,21205,21205,33
05/08/2009,15:41:00,21210,21230,21210,21230,20
05/08/2009,15:42:00,21230,21245,21225,21240,32
05/08/2009,15:43:00,21240,21250,21220,21225,26
05/08/2009,15:44:00,21225,21235,21225,21225,12
05/08/2009,15:45:00,21230,21230,21215,21215,12
05/08/2009,15:46:00,21220,21230,21205,21215,30
05/08/2009,15:47:00,21205,21215,21170,21170,58
05/08/2009,15:48:00,21180,21180,21165,21170,46
05/08/2009,15:49:00,21170,21175,21160,21160,71
05/08/2009,15:50:00,21160,21170,21150,21150,54
05/08/2009,15:51:00,21145,21160,21135,21140,49
05/08/2009,15:52:00,21145,21150,21135,21150,24
05/08/2009,15:53:00,21150,21155,21145,21150,36
05/08/2009,15:54:00,21155,21175,21155,21170,48
05/08/2009,15:55:00,21170,21170,21150,21160,41
05/08/2009,15:56:00,21155,21160,21150,21150,13
05/08/2009,15:57:00,21150,21150,21115,21115,56
05/08/2009,15:58:00,21120,21130,21110,21120,68
05/08/2009,15:59:00,21125,21140,21125,21135,48
05/08/2009,16:00:00,21135,21135,21050,21065,266
05/08/2009,16:01:00,21065,21080,21040,21045,225
05/08/2009,16:02:00,21045,21045,21025,21025,158
05/08/2009,16:03:00,21025,21040,21020,21025,137
05/08/2009,16:04:00,21030,21050,21020,21020,60
05/08/2009,16:05:00,21025,21025,21015,21025,35
05/08/2009,16:06:00,21025,21030,21005,21005,64
05/08/2009,16:07:00,21010,21015,20990,21000,72
05/08/2009,16:08:00,21000,21005,20975,20990,110
05/08/2009,16:09:00,20990,21000,20980,20980,65
05/08/2009,16:10:00,20975,20985,20960,20960,112
05/08/2009,16:11:00,20960,20975,20950,20960,53
05/08/2009,16:12:00,20965,21005,20965,21000,59
05/08/2009,16:13:00,20995,21000,20975,20985,79
05/08/2009,16:14:00,20990,21000,20980,20995,36
05/08/2009,16:15:00,21000,21000,20970,20985,62
05/08/2009,16:16:00,20980,20990,20980,20990,39
05/08/2009,16:17:00,20980,20990,20975,20985,30
05/08/2009,16:18:00,20990,20995,20970,20975,35
05/08/2009,16:19:00,20970,20970,20960,20965,43
05/08/2009,16:20:00,20965,20965,20925,20945,158
05/08/2009,16:21:00,20945,20960,20940,20955,53
05/08/2009,16:22:00,20960,20960,20950,20955,25
05/08/2009,16:23:00,20955,20970,20955,20955,26
05/08/2009,16:24:00,20970,20975,20965,20970,27
05/08/2009,16:25:00,20970,20990,20970,20990,36
05/08/2009,16:26:00,20990,20990,20980,20980,21
05/08/2009,16:27:00,20975,20980,20955,20955,64
05/08/2009,16:28:00,20960,20965,20950,20955,71
05/08/2009,16:29:00,20960,20980,20960,20980,19
05/08/2009,16:30:00,20975,20980,20955,20980,61
05/08/2009,16:31:00,20980,20990,20975,20985,42
05/08/2009,16:32:00,20990,20990,20955,20955,35
05/08/2009,16:33:00,20960,20970,20955,20960,48
05/08/2009,16:34:00,20960,20960,20955,20955,27
05/08/2009,16:35:00,20955,20970,20955,20960,63
05/08/2009,16:36:00,20960,20960,20935,20945,105
05/08/2009,16:37:00,20950,20950,20950,20950,10
05/08/2009,16:38:00,20955,20965,20955,20965,21
05/08/2009,16:39:00,20960,20960,20940,20940,15
05/08/2009,16:40:00,20935,20940,20920,20930,59
05/08/2009,16:41:00,20940,20940,20930,20930,39
05/08/2009,16:42:00,20925,20935,20915,20915,27
05/08/2009,16:43:00,20915,20960,20915,20950,51
05/08/2009,16:44:00,20950,20950,20940,20940,38
05/08/2009,16:45:00,20940,20940,20900,20910,59
05/08/2009,16:46:00,20910,20920,20900,20920,81
05/08/2009,16:47:00,20910,20910,20895,20910,63
05/08/2009,16:48:00,20905,20925,20905,20920,36
05/08/2009,16:49:00,20920,20930,20920,20930,32
05/08/2009,16:50:00,20930,20930,20920,20920,14
05/08/2009,16:51:00,20925,20925,20920,20920,26
05/08/2009,16:52:00,20915,20930,20915,20930,23
05/08/2009,16:53:00,20925,20940,20925,20940,51
05/08/2009,16:54:00,20940,20975,20935,20970,56
05/08/2009,16:55:00,20965,20965,20955,20955,8
05/08/2009,16:56:00,20965,20970,20965,20970,11
05/08/2009,16:57:00,20975,20990,20975,20980,45
05/08/2009,16:58:00,20980,20985,20975,20985,12
05/08/2009,16:59:00,20990,21015,20990,21005,72
05/08/2009,17:00:00,21000,21010,21000,21010,39
05/08/2009,17:01:00,21005,21010,20995,21000,15
05/08/2009,17:02:00,21000,21000,20985,20990,22
05/08/2009,17:03:00,20990,21000,20990,20990,17
05/08/2009,17:04:00,20995,20995,20985,20995,20
05/08/2009,17:05:00,20990,20990,20970,20970,30
05/08/2009,17:06:00,20975,20980,20970,20980,15
05/08/2009,17:07:00,20985,20985,20980,20980,27
05/08/2009,17:08:00,20985,21005,20985,21005,15
05/08/2009,17:09:00,21005,21030,21000,21025,79
05/08/2009,17:10:00,21025,21035,21025,21035,32
05/08/2009,17:11:00,21030,21035,21015,21015,30
05/08/2009,17:12:00,21020,21025,21015,21015,24
05/08/2009,17:13:00,21015,21015,21010,21015,13
05/08/2009,17:14:00,21020,21025,21020,21025,36
05/08/2009,17:15:00,21025,21035,21020,21020,37
05/08/2009,17:16:00,21020,21020,21020,21020,6
05/08/2009,17:17:00,21020,21020,21015,21020,6
05/08/2009,17:18:00,21020,21030,21020,21030,15
05/08/2009,17:19:00,21030,21035,21005,21010,32
05/08/2009,17:20:00,21010,21025,21010,21015,11
05/08/2009,17:21:00,21025,21035,21020,21035,14
05/08/2009,17:22:00,21030,21035,21025,21030,24
05/08/2009,17:23:00,21025,21025,21000,21005,48
05/08/2009,17:24:00,21010,21010,20990,20990,35
05/08/2009,17:25:00,20995,21005,20990,20995,73
05/08/2009,17:26:00,20990,20990,20960,20960,62
05/08/2009,17:27:00,20965,20985,20955,20985,105
05/08/2009,17:28:00,20975,20975,20955,20960,100
05/08/2009,17:29:00,20960,20970,20955,20960,76
05/08/2009,17:30:00,20960,20970,20950,20960,97
05/08/2009,17:31:00,20960,20960,20930,20935,70
05/08/2009,17:32:00,20935,20935,20915,20935,76
05/08/2009,17:33:00,20930,20940,20920,20925,76
05/08/2009,17:34:00,20925,20930,20920,20925,35
05/08/2009,17:35:00,20925,20925,20905,20920,41
05/08/2009,17:36:00,20920,20920,20910,20915,32
05/08/2009,17:37:00,20910,20910,20895,20895,35
05/08/2009,17:38:00,20890,20890,20875,20890,72
05/08/2009,17:39:00,20895,20895,20865,20875,74