DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
06/08/2009,09:00:00,20940,21170,20940,21130,153
06/08/2009,09:01:00,21130,21145,21125,21125,56
06/08/2009,09:02:00,21125,21135,21115,21125,34
06/08/2009,09:03:00,21125,21130,21110,21115,41
06/08/2009,09:04:00,21110,21120,21110,21120,23
06/08/2009,09:05:00,21120,21215,21105,21205,235
06/08/2009,09:06:00,21210,21215,21195,21205,95
06/08/2009,09:07:00,21205,21210,21180,21185,59
06/08/2009,09:08:00,21190,21215,21185,21195,55
06/08/2009,09:09:00,21200,21215,21180,21210,86
06/08/2009,09:10:00,21210,21230,21195,21225,84
06/08/2009,09:11:00,21230,21245,21220,21235,72
06/08/2009,09:12:00,21240,21245,21220,21220,48
06/08/2009,09:13:00,21225,21230,21200,21210,118
06/08/2009,09:14:00,21210,21240,21210,21230,112
06/08/2009,09:15:00,21230,21240,21220,21230,78
06/08/2009,09:16:00,21235,21240,21230,21230,49
06/08/2009,09:17:00,21240,21255,21240,21255,55
06/08/2009,09:18:00,21255,21255,21240,21240,38
06/08/2009,09:19:00,21240,21240,21240,21240,15
06/08/2009,09:20:00,21245,21255,21235,21255,64
06/08/2009,09:21:00,21250,21250,21245,21250,49
06/08/2009,09:22:00,21255,21255,21220,21220,60
06/08/2009,09:23:00,21220,21220,21210,21210,28
06/08/2009,09:24:00,21205,21205,21190,21195,53
06/08/2009,09:25:00,21200,21205,21195,21200,24
06/08/2009,09:26:00,21200,21205,21195,21200,39
06/08/2009,09:27:00,21200,21205,21195,21200,16
06/08/2009,09:28:00,21200,21205,21195,21200,19
06/08/2009,09:29:00,21205,21215,21205,21215,16
06/08/2009,09:30:00,21215,21230,21215,21230,27
06/08/2009,09:31:00,21230,21230,21200,21200,34
06/08/2009,09:32:00,21205,21210,21200,21210,23
06/08/2009,09:33:00,21205,21210,21200,21205,11
06/08/2009,09:34:00,21205,21210,21205,21210,11
06/08/2009,09:35:00,21210,21225,21210,21220,30
06/08/2009,09:36:00,21220,21220,21210,21220,38
06/08/2009,09:37:00,21215,21220,21210,21215,8
06/08/2009,09:38:00,21225,21230,21220,21230,10
06/08/2009,09:39:00,21225,21235,21225,21225,10
06/08/2009,09:40:00,21235,21235,21220,21220,19
06/08/2009,09:41:00,21215,21225,21215,21220,11
06/08/2009,09:42:00,21225,21225,21220,21225,5
06/08/2009,09:43:00,21220,21225,21220,21225,5
06/08/2009,09:45:00,21220,21220,21215,21215,10
06/08/2009,09:46:00,21215,21215,21215,21215,5
06/08/2009,09:47:00,21220,21225,21220,21220,25
06/08/2009,09:48:00,21215,21215,21215,21215,4
06/08/2009,09:49:00,21215,21220,21215,21215,11
06/08/2009,09:50:00,21215,21220,21215,21220,9
06/08/2009,09:51:00,21225,21225,21220,21220,14
06/08/2009,09:52:00,21220,21220,21215,21215,6
06/08/2009,09:53:00,21225,21225,21220,21220,8
06/08/2009,09:54:00,21220,21230,21220,21225,17
06/08/2009,09:55:00,21225,21230,21220,21225,18
06/08/2009,09:56:00,21225,21230,21225,21230,4
06/08/2009,09:57:00,21225,21235,21225,21230,36
06/08/2009,09:58:00,21225,21225,21225,21225,1
06/08/2009,09:59:00,21225,21230,21225,21230,21
06/08/2009,10:00:00,21230,21240,21230,21235,20
06/08/2009,10:01:00,21235,21240,21230,21230,9
06/08/2009,10:02:00,21225,21230,21225,21230,18
06/08/2009,10:03:00,21230,21230,21225,21230,11
06/08/2009,10:04:00,21225,21230,21215,21220,36
06/08/2009,10:05:00,21215,21215,21200,21200,26
06/08/2009,10:06:00,21200,21205,21200,21200,21
06/08/2009,10:07:00,21205,21205,21205,21205,3
06/08/2009,10:08:00,21205,21215,21205,21210,7
06/08/2009,10:09:00,21205,21205,21205,21205,1
06/08/2009,10:10:00,21205,21210,21205,21205,21
06/08/2009,10:11:00,21205,21215,21205,21215,16
06/08/2009,10:12:00,21210,21215,21200,21200,20
06/08/2009,10:13:00,21195,21200,21195,21200,11
06/08/2009,10:14:00,21195,21195,21195,21195,4
06/08/2009,10:15:00,21195,21205,21195,21200,11
06/08/2009,10:16:00,21205,21210,21200,21210,12
06/08/2009,10:17:00,21210,21210,21200,21205,12
06/08/2009,10:18:00,21205,21215,21205,21215,6
06/08/2009,10:19:00,21215,21215,21215,21215,4
06/08/2009,10:20:00,21215,21215,21215,21215,1
06/08/2009,10:22:00,21210,21210,21210,21210,10
06/08/2009,10:24:00,21205,21215,21205,21215,4
06/08/2009,10:25:00,21215,21215,21210,21210,7
06/08/2009,10:26:00,21205,21205,21205,21205,2
06/08/2009,10:27:00,21200,21205,21200,21205,8
06/08/2009,10:28:00,21200,21200,21180,21185,36
06/08/2009,10:29:00,21185,21195,21180,21195,13
06/08/2009,10:30:00,21190,21190,21190,21190,3
06/08/2009,10:31:00,21185,21185,21180,21180,3
06/08/2009,10:32:00,21185,21205,21185,21200,27
06/08/2009,10:33:00,21200,21205,21195,21200,14
06/08/2009,10:34:00,21200,21210,21200,21210,9
06/08/2009,10:35:00,21205,21205,21205,21205,1
06/08/2009,10:36:00,21205,21205,21205,21205,3
06/08/2009,10:37:00,21210,21215,21210,21210,14
06/08/2009,10:38:00,21210,21215,21210,21210,6
06/08/2009,10:39:00,21205,21220,21200,21220,17
06/08/2009,10:40:00,21215,21220,21215,21220,10
06/08/2009,10:41:00,21220,21230,21220,21225,18
06/08/2009,10:42:00,21225,21230,21220,21220,41
06/08/2009,10:43:00,21220,21230,21220,21225,24
06/08/2009,10:44:00,21225,21225,21210,21210,35
06/08/2009,10:45:00,21205,21205,21200,21200,28
06/08/2009,10:46:00,21195,21200,21195,21200,7
06/08/2009,10:47:00,21200,21200,21185,21200,18
06/08/2009,10:48:00,21195,21195,21190,21190,6
06/08/2009,10:49:00,21185,21190,21175,21190,26
06/08/2009,10:50:00,21185,21185,21180,21185,16
06/08/2009,10:51:00,21185,21190,21185,21190,12
06/08/2009,10:52:00,21190,21190,21180,21180,12
06/08/2009,10:53:00,21175,21175,21160,21175,61
06/08/2009,10:54:00,21170,21170,21165,21170,16
06/08/2009,10:55:00,21170,21175,21170,21175,11
06/08/2009,10:56:00,21180,21185,21175,21185,30
06/08/2009,10:57:00,21185,21190,21185,21190,4
06/08/2009,10:58:00,21185,21185,21185,21185,8
06/08/2009,10:59:00,21185,21185,21180,21180,27
06/08/2009,11:00:00,21180,21180,21175,21175,6
06/08/2009,11:01:00,21180,21190,21180,21185,7
06/08/2009,11:03:00,21190,21200,21190,21200,7
06/08/2009,11:04:00,21200,21200,21195,21195,12
06/08/2009,11:05:00,21200,21200,21200,21200,1
06/08/2009,11:06:00,21195,21195,21195,21195,2
06/08/2009,11:07:00,21195,21195,21180,21180,17
06/08/2009,11:08:00,21185,21185,21185,21185,1
06/08/2009,11:10:00,21180,21180,21175,21175,11
06/08/2009,11:11:00,21170,21175,21165,21175,17
06/08/2009,11:12:00,21175,21180,21170,21170,11
06/08/2009,11:13:00,21170,21170,21170,21170,9
06/08/2009,11:14:00,21165,21165,21150,21155,23
06/08/2009,11:15:00,21150,21150,21135,21140,40
06/08/2009,11:16:00,21140,21140,21135,21140,7
06/08/2009,11:17:00,21140,21140,21135,21140,8
06/08/2009,11:18:00,21135,21140,21135,21140,5
06/08/2009,11:19:00,21140,21145,21140,21145,5
06/08/2009,11:20:00,21145,21145,21140,21140,3
06/08/2009,11:21:00,21140,21140,21140,21140,8
06/08/2009,11:22:00,21145,21145,21140,21140,4
06/08/2009,11:23:00,21135,21140,21130,21130,8
06/08/2009,11:24:00,21135,21135,21115,21115,21
06/08/2009,11:25:00,21125,21135,21125,21130,15
06/08/2009,11:26:00,21130,21135,21130,21135,3
06/08/2009,11:27:00,21135,21145,21135,21140,23
06/08/2009,11:28:00,21140,21140,21140,21140,5
06/08/2009,11:29:00,21135,21135,21125,21125,10
06/08/2009,11:30:00,21130,21140,21125,21125,53
06/08/2009,11:31:00,21125,21130,21125,21130,4
06/08/2009,11:32:00,21130,21130,21130,21130,7
06/08/2009,11:33:00,21135,21135,21130,21130,8
06/08/2009,11:34:00,21125,21125,21120,21120,20
06/08/2009,11:35:00,21120,21120,21110,21115,13
06/08/2009,11:36:00,21115,21115,21115,21115,4
06/08/2009,11:37:00,21110,21115,21110,21115,14
06/08/2009,11:38:00,21115,21115,21090,21090,26
06/08/2009,11:39:00,21090,21090,21075,21080,38
06/08/2009,11:40:00,21080,21085,21045,21065,150
06/08/2009,11:41:00,21070,21090,21070,21090,41
06/08/2009,11:42:00,21090,21090,21080,21080,29
06/08/2009,11:43:00,21090,21100,21085,21100,9
06/08/2009,11:44:00,21090,21120,21085,21115,43
06/08/2009,11:45:00,21120,21120,21100,21105,10
06/08/2009,11:46:00,21110,21145,21110,21145,39
06/08/2009,11:47:00,21140,21145,21130,21130,45
06/08/2009,11:48:00,21130,21130,21120,21120,12
06/08/2009,11:49:00,21125,21125,21125,21125,4
06/08/2009,11:50:00,21125,21135,21125,21135,10
06/08/2009,11:51:00,21130,21130,21120,21120,7
06/08/2009,11:52:00,21115,21125,21115,21115,3
06/08/2009,11:53:00,21110,21110,21110,21110,4
06/08/2009,11:54:00,21110,21110,21110,21110,2
06/08/2009,11:55:00,21105,21110,21095,21095,6
06/08/2009,11:56:00,21095,21095,21095,21095,14
06/08/2009,11:57:00,21090,21095,21090,21095,6
06/08/2009,11:58:00,21090,21100,21090,21100,6
06/08/2009,11:59:00,21090,21100,21090,21100,11
06/08/2009,12:00:00,21095,21130,21095,21130,20
06/08/2009,12:01:00,21130,21130,21105,21105,16
06/08/2009,12:02:00,21110,21110,21110,21110,1
06/08/2009,12:03:00,21110,21110,21100,21100,10
06/08/2009,12:04:00,21100,21100,21095,21095,5
06/08/2009,12:05:00,21100,21100,21095,21095,3
06/08/2009,12:06:00,21095,21100,21090,21095,10
06/08/2009,12:07:00,21100,21100,21090,21095,4
06/08/2009,12:08:00,21100,21100,21100,21100,5
06/08/2009,12:10:00,21100,21105,21100,21105,6
06/08/2009,12:11:00,21105,21110,21105,21110,15
06/08/2009,12:12:00,21105,21105,21095,21100,7
06/08/2009,12:13:00,21100,21105,21100,21105,57
06/08/2009,12:14:00,21105,21105,21105,21105,4
06/08/2009,12:15:00,21100,21100,21100,21100,5
06/08/2009,12:16:00,21095,21105,21095,21105,5
06/08/2009,12:17:00,21110,21110,21105,21110,13
06/08/2009,12:18:00,21110,21110,21110,21110,1
06/08/2009,12:19:00,21115,21120,21105,21105,24
06/08/2009,12:20:00,21105,21105,21100,21105,10
06/08/2009,12:21:00,21100,21100,21100,21100,1
06/08/2009,12:22:00,21100,21100,21100,21100,2
06/08/2009,12:23:00,21110,21115,21110,21110,4
06/08/2009,12:24:00,21115,21115,21110,21115,9
06/08/2009,12:25:00,21110,21110,21105,21110,10
06/08/2009,12:26:00,21110,21110,21110,21110,1
06/08/2009,12:27:00,21115,21115,21100,21100,22
06/08/2009,12:28:00,21105,21110,21105,21110,7
06/08/2009,12:29:00,21115,21115,21115,21115,7
06/08/2009,12:30:00,21115,21115,21115,21115,2
06/08/2009,12:31:00,21120,21120,21110,21110,14
06/08/2009,12:35:00,21110,21120,21110,21115,9
06/08/2009,12:36:00,21115,21115,21110,21110,3
06/08/2009,12:37:00,21115,21125,21115,21125,16
06/08/2009,12:38:00,21125,21125,21110,21110,18
06/08/2009,12:40:00,21115,21115,21115,21115,2
06/08/2009,12:41:00,21115,21115,21110,21110,3
06/08/2009,12:42:00,21115,21115,21110,21110,6
06/08/2009,12:43:00,21115,21115,21115,21115,1
06/08/2009,12:44:00,21120,21120,21115,21115,2
06/08/2009,12:45:00,21120,21120,21120,21120,2
06/08/2009,12:46:00,21125,21125,21105,21105,15
06/08/2009,12:47:00,21100,21100,21100,21100,1
06/08/2009,12:48:00,21100,21100,21100,21100,6
06/08/2009,12:49:00,21095,21095,21095,21095,9
06/08/2009,12:50:00,21090,21100,21090,21100,28
06/08/2009,12:52:00,21095,21095,21090,21090,5
06/08/2009,12:53:00,21090,21090,21085,21085,6
06/08/2009,12:54:00,21085,21100,21085,21100,11
06/08/2009,12:55:00,21105,21110,21105,21110,6
06/08/2009,12:56:00,21115,21115,21115,21115,6
06/08/2009,12:57:00,21115,21115,21115,21115,5
06/08/2009,12:58:00,21105,21105,21100,21100,6
06/08/2009,12:59:00,21105,21105,21100,21100,2
06/08/2009,13:00:00,21095,21105,21080,21080,26
06/08/2009,13:01:00,21080,21090,21075,21085,37
06/08/2009,13:02:00,21090,21105,21090,21100,20
06/08/2009,13:03:00,21095,21100,21095,21100,5
06/08/2009,13:04:00,21110,21120,21105,21105,13
06/08/2009,13:05:00,21125,21130,21120,21120,9
06/08/2009,13:06:00,21115,21115,21110,21110,3
06/08/2009,13:07:00,21110,21115,21105,21115,7
06/08/2009,13:08:00,21115,21115,21110,21115,4
06/08/2009,13:09:00,21115,21115,21110,21115,3
06/08/2009,13:10:00,21120,21120,21115,21115,5
06/08/2009,13:12:00,21115,21115,21115,21115,1
06/08/2009,13:13:00,21110,21110,21110,21110,4
06/08/2009,13:14:00,21110,21135,21110,21135,18
06/08/2009,13:15:00,21135,21155,21135,21155,45
06/08/2009,13:16:00,21160,21160,21145,21155,17
06/08/2009,13:17:00,21150,21155,21150,21155,3
06/08/2009,13:18:00,21150,21150,21145,21150,8
06/08/2009,13:20:00,21155,21155,21155,21155,3
06/08/2009,13:21:00,21155,21160,21155,21160,5
06/08/2009,13:22:00,21165,21175,21165,21175,13
06/08/2009,13:23:00,21175,21175,21165,21165,7
06/08/2009,13:24:00,21170,21170,21170,21170,2
06/08/2009,13:25:00,21165,21165,21160,21165,9
06/08/2009,13:26:00,21165,21165,21160,21165,8
06/08/2009,13:27:00,21165,21165,21160,21160,9
06/08/2009,13:28:00,21165,21165,21165,21165,1
06/08/2009,13:29:00,21170,21175,21170,21175,5
06/08/2009,13:30:00,21175,21180,21175,21175,3
06/08/2009,13:31:00,21165,21165,21165,21165,3
06/08/2009,13:32:00,21160,21160,21160,21160,2
06/08/2009,13:33:00,21155,21170,21155,21170,7
06/08/2009,13:34:00,21175,21175,21175,21175,9
06/08/2009,13:35:00,21175,21175,21165,21165,5
06/08/2009,13:36:00,21170,21180,21170,21180,4
06/08/2009,13:37:00,21180,21180,21175,21175,6
06/08/2009,13:38:00,21170,21175,21170,21175,6
06/08/2009,13:39:00,21165,21165,21160,21165,9
06/08/2009,13:40:00,21165,21170,21165,21170,11
06/08/2009,13:41:00,21175,21190,21175,21180,16
06/08/2009,13:42:00,21175,21175,21170,21170,10
06/08/2009,13:43:00,21180,21185,21180,21180,9
06/08/2009,13:44:00,21190,21190,21185,21185,14
06/08/2009,13:45:00,21180,21190,21180,21190,2
06/08/2009,13:46:00,21180,21180,21180,21180,6
06/08/2009,13:48:00,21190,21205,21190,21195,23
06/08/2009,13:49:00,21195,21200,21195,21200,4
06/08/2009,13:50:00,21205,21205,21205,21205,7
06/08/2009,13:51:00,21200,21210,21200,21205,10
06/08/2009,13:52:00,21205,21205,21205,21205,3
06/08/2009,13:53:00,21205,21205,21195,21195,14
06/08/2009,13:54:00,21195,21205,21195,21205,25
06/08/2009,13:55:00,21200,21200,21190,21190,22
06/08/2009,13:56:00,21190,21190,21180,21185,10
06/08/2009,13:57:00,21180,21185,21180,21185,2
06/08/2009,13:58:00,21190,21200,21190,21200,11
06/08/2009,13:59:00,21195,21195,21195,21195,2
06/08/2009,14:00:00,21200,21210,21195,21200,16
06/08/2009,14:01:00,21195,21205,21195,21205,3
06/08/2009,14:02:00,21205,21210,21205,21210,4
06/08/2009,14:03:00,21200,21205,21195,21195,10
06/08/2009,14:04:00,21195,21200,21195,21200,2
06/08/2009,14:05:00,21200,21205,21195,21195,5
06/08/2009,14:06:00,21200,21205,21200,21205,3
06/08/2009,14:07:00,21205,21205,21205,21205,1
06/08/2009,14:08:00,21195,21195,21195,21195,3
06/08/2009,14:09:00,21195,21195,21195,21195,1
06/08/2009,14:10:00,21190,21190,21180,21185,12
06/08/2009,14:11:00,21180,21190,21180,21180,15
06/08/2009,14:12:00,21170,21175,21165,21170,21
06/08/2009,14:13:00,21170,21175,21170,21175,8
06/08/2009,14:14:00,21175,21175,21155,21160,20
06/08/2009,14:15:00,21165,21170,21165,21170,5
06/08/2009,14:16:00,21165,21170,21165,21170,20
06/08/2009,14:17:00,21175,21180,21175,21180,21
06/08/2009,14:18:00,21180,21200,21180,21200,34
06/08/2009,14:19:00,21200,21200,21190,21195,23
06/08/2009,14:20:00,21200,21200,21200,21200,6
06/08/2009,14:21:00,21195,21195,21190,21195,12
06/08/2009,14:22:00,21195,21200,21190,21190,22
06/08/2009,14:23:00,21185,21200,21185,21195,29
06/08/2009,14:24:00,21190,21190,21190,21190,6
06/08/2009,14:25:00,21185,21185,21180,21180,16
06/08/2009,14:26:00,21180,21190,21180,21190,5
06/08/2009,14:27:00,21185,21185,21185,21185,3
06/08/2009,14:28:00,21180,21190,21180,21185,20
06/08/2009,14:29:00,21185,21185,21150,21150,20
06/08/2009,14:30:00,21150,21215,21150,21160,148
06/08/2009,14:31:00,21160,21185,21160,21185,35
06/08/2009,14:32:00,21180,21195,21170,21175,30
06/08/2009,14:33:00,21175,21195,21175,21195,21
06/08/2009,14:34:00,21180,21180,21175,21180,16
06/08/2009,14:35:00,21180,21195,21180,21185,33
06/08/2009,14:36:00,21185,21185,21185,21185,1
06/08/2009,14:37:00,21185,21190,21185,21185,7
06/08/2009,14:38:00,21180,21185,21175,21180,32
06/08/2009,14:39:00,21185,21195,21185,21195,11
06/08/2009,14:40:00,21195,21200,21195,21195,6
06/08/2009,14:41:00,21200,21210,21195,21210,16
06/08/2009,14:42:00,21210,21225,21210,21225,34
06/08/2009,14:43:00,21230,21230,21225,21225,20
06/08/2009,14:44:00,21225,21225,21220,21220,13
06/08/2009,14:45:00,21220,21225,21215,21220,20
06/08/2009,14:46:00,21215,21220,21210,21220,15
06/08/2009,14:47:00,21220,21220,21210,21215,11
06/08/2009,14:48:00,21210,21225,21210,21215,10
06/08/2009,14:49:00,21215,21220,21210,21215,15
06/08/2009,14:50:00,21215,21225,21215,21220,14
06/08/2009,14:51:00,21215,21225,21215,21225,9
06/08/2009,14:52:00,21220,21220,21220,21220,3
06/08/2009,14:53:00,21215,21220,21215,21215,17
06/08/2009,14:54:00,21215,21215,21215,21215,2
06/08/2009,14:55:00,21215,21220,21215,21215,7
06/08/2009,14:56:00,21215,21215,21205,21210,14
06/08/2009,14:57:00,21215,21215,21210,21210,6
06/08/2009,14:58:00,21210,21210,21205,21205,6
06/08/2009,14:59:00,21205,21210,21195,21200,31
06/08/2009,15:00:00,21200,21210,21200,21210,16
06/08/2009,15:01:00,21210,21220,21210,21220,15
06/08/2009,15:02:00,21215,21215,21205,21205,8
06/08/2009,15:03:00,21200,21205,21195,21195,8
06/08/2009,15:04:00,21190,21195,21185,21195,23
06/08/2009,15:05:00,21195,21205,21195,21200,11
06/08/2009,15:06:00,21200,21200,21200,21200,2
06/08/2009,15:07:00,21200,21200,21195,21200,5
06/08/2009,15:08:00,21195,21195,21195,21195,7
06/08/2009,15:09:00,21195,21195,21190,21195,10
06/08/2009,15:10:00,21200,21200,21200,21200,4
06/08/2009,15:11:00,21205,21205,21200,21205,12
06/08/2009,15:12:00,21205,21205,21205,21205,2
06/08/2009,15:13:00,21205,21205,21205,21205,6
06/08/2009,15:14:00,21200,21200,21175,21180,36
06/08/2009,15:15:00,21185,21195,21180,21195,15
06/08/2009,15:16:00,21195,21195,21185,21190,7
06/08/2009,15:17:00,21195,21205,21190,21190,14
06/08/2009,15:18:00,21195,21195,21190,21195,8
06/08/2009,15:19:00,21185,21190,21180,21190,19
06/08/2009,15:20:00,21185,21185,21185,21185,6
06/08/2009,15:21:00,21180,21180,21180,21180,2
06/08/2009,15:22:00,21180,21195,21180,21190,15
06/08/2009,15:23:00,21190,21195,21190,21195,10
06/08/2009,15:24:00,21195,21200,21195,21200,7
06/08/2009,15:25:00,21200,21200,21200,21200,2
06/08/2009,15:26:00,21205,21205,21205,21205,7
06/08/2009,15:27:00,21205,21210,21200,21210,19
06/08/2009,15:28:00,21205,21205,21205,21205,2
06/08/2009,15:29:00,21200,21205,21200,21200,18
06/08/2009,15:30:00,21200,21200,21180,21185,26
06/08/2009,15:31:00,21185,21195,21170,21180,56
06/08/2009,15:32:00,21185,21190,21180,21185,16
06/08/2009,15:33:00,21200,21220,21200,21210,34
06/08/2009,15:34:00,21215,21220,21205,21210,37
06/08/2009,15:35:00,21210,21215,21205,21210,18
06/08/2009,15:36:00,21210,21215,21185,21185,27
06/08/2009,15:37:00,21185,21185,21145,21150,67
06/08/2009,15:38:00,21150,21170,21145,21160,26
06/08/2009,15:39:00,21160,21180,21160,21180,37
06/08/2009,15:40:00,21190,21220,21190,21215,60
06/08/2009,15:41:00,21210,21215,21205,21210,22
06/08/2009,15:42:00,21210,21210,21175,21190,66
06/08/2009,15:43:00,21185,21185,21165,21165,25
06/08/2009,15:44:00,21170,21170,21150,21160,40
06/08/2009,15:45:00,21160,21160,21130,21135,43
06/08/2009,15:46:00,21135,21145,21130,21145,39
06/08/2009,15:47:00,21145,21150,21125,21125,24
06/08/2009,15:48:00,21130,21130,21105,21105,24
06/08/2009,15:49:00,21105,21125,21100,21100,29
06/08/2009,15:50:00,21100,21110,21095,21095,58
06/08/2009,15:51:00,21105,21140,21100,21135,51
06/08/2009,15:52:00,21130,21130,21100,21105,60
06/08/2009,15:53:00,21115,21115,21100,21100,11
06/08/2009,15:54:00,21100,21105,21080,21080,50
06/08/2009,15:55:00,21080,21090,21035,21040,93
06/08/2009,15:56:00,21040,21055,21035,21050,75
06/08/2009,15:57:00,21055,21070,21050,21070,23
06/08/2009,15:58:00,21065,21080,21065,21075,43
06/08/2009,15:59:00,21085,21085,21055,21055,54
06/08/2009,16:00:00,21055,21055,21025,21025,89
06/08/2009,16:01:00,21025,21040,21025,21040,43
06/08/2009,16:02:00,21030,21030,21010,21030,50
06/08/2009,16:03:00,21030,21040,21030,21030,34
06/08/2009,16:04:00,21035,21060,21035,21060,45
06/08/2009,16:05:00,21065,21080,21065,21070,44
06/08/2009,16:06:00,21065,21075,21055,21075,45
06/08/2009,16:07:00,21075,21075,21060,21065,18
06/08/2009,16:08:00,21060,21065,21035,21050,43
06/08/2009,16:09:00,21055,21055,21050,21050,28
06/08/2009,16:10:00,21050,21060,21050,21060,8
06/08/2009,16:11:00,21055,21055,21030,21030,37
06/08/2009,16:12:00,21030,21045,21020,21040,38
06/08/2009,16:13:00,21035,21040,21025,21040,32
06/08/2009,16:14:00,21030,21030,21020,21025,30
06/08/2009,16:15:00,21020,21020,20995,21005,70
06/08/2009,16:16:00,21005,21005,20985,20985,41
06/08/2009,16:17:00,20985,21000,20980,20985,32
06/08/2009,16:18:00,20985,20995,20980,20995,42
06/08/2009,16:19:00,20990,21000,20985,21000,43
06/08/2009,16:20:00,20995,20995,20980,20990,25
06/08/2009,16:21:00,20990,21010,20985,21010,46
06/08/2009,16:22:00,21010,21015,21005,21005,19
06/08/2009,16:23:00,21015,21020,21005,21015,13
06/08/2009,16:24:00,21020,21020,21015,21020,15
06/08/2009,16:25:00,21025,21035,21005,21005,52
06/08/2009,16:26:00,21005,21005,20985,21000,29
06/08/2009,16:27:00,20995,21005,20990,21005,15
06/08/2009,16:28:00,21010,21015,21005,21015,13
06/08/2009,16:29:00,21025,21025,21015,21025,21
06/08/2009,16:30:00,21025,21025,21005,21010,22
06/08/2009,16:31:00,21010,21035,21005,21035,27
06/08/2009,16:32:00,21030,21050,21025,21045,35
06/08/2009,16:33:00,21045,21065,21045,21055,54
06/08/2009,16:34:00,21055,21065,21055,21060,20
06/08/2009,16:35:00,21060,21075,21055,21055,39
06/08/2009,16:36:00,21060,21060,21050,21050,15
06/08/2009,16:37:00,21055,21085,21055,21080,44
06/08/2009,16:38:00,21075,21080,21065,21080,19
06/08/2009,16:39:00,21080,21085,21065,21075,12
06/08/2009,16:40:00,21080,21080,21070,21075,17
06/08/2009,16:41:00,21075,21075,21070,21070,21
06/08/2009,16:42:00,21070,21080,21070,21075,13
06/08/2009,16:43:00,21075,21090,21075,21075,59
06/08/2009,16:44:00,21080,21080,21080,21080,5
06/08/2009,16:45:00,21075,21095,21065,21095,48
06/08/2009,16:46:00,21095,21105,21090,21090,35
06/08/2009,16:47:00,21090,21105,21090,21105,14
06/08/2009,16:48:00,21105,21110,21095,21110,8
06/08/2009,16:49:00,21115,21125,21110,21110,42
06/08/2009,16:50:00,21110,21110,21105,21110,20
06/08/2009,16:51:00,21090,21095,21090,21095,3
06/08/2009,16:52:00,21100,21105,21090,21105,8
06/08/2009,16:53:00,21105,21110,21090,21100,33
06/08/2009,16:54:00,21100,21105,21100,21105,14
06/08/2009,16:55:00,21105,21105,21095,21095,6
06/08/2009,16:56:00,21085,21090,21070,21075,14
06/08/2009,16:57:00,21075,21080,21075,21080,7
06/08/2009,16:58:00,21075,21090,21075,21085,30
06/08/2009,16:59:00,21085,21085,21080,21085,14
06/08/2009,17:00:00,21080,21080,21075,21075,17
06/08/2009,17:01:00,21075,21110,21075,21110,35
06/08/2009,17:02:00,21105,21110,21100,21100,12
06/08/2009,17:03:00,21105,21120,21105,21120,18
06/08/2009,17:04:00,21120,21120,21105,21110,15
06/08/2009,17:05:00,21105,21120,21105,21120,9
06/08/2009,17:06:00,21120,21120,21110,21115,12
06/08/2009,17:07:00,21115,21115,21105,21110,11
06/08/2009,17:08:00,21105,21120,21105,21110,11
06/08/2009,17:09:00,21105,21115,21105,21105,11
06/08/2009,17:10:00,21100,21105,21100,21105,7
06/08/2009,17:11:00,21100,21110,21100,21105,13
06/08/2009,17:12:00,21115,21115,21110,21110,2
06/08/2009,17:13:00,21105,21110,21100,21110,20
06/08/2009,17:14:00,21115,21140,21115,21115,58
06/08/2009,17:15:00,21120,21135,21120,21130,17
06/08/2009,17:16:00,21130,21135,21125,21125,12
06/08/2009,17:17:00,21130,21130,21125,21130,7
06/08/2009,17:18:00,21130,21135,21125,21130,17
06/08/2009,17:19:00,21140,21140,21125,21125,21
06/08/2009,17:20:00,21130,21150,21130,21150,36
06/08/2009,17:21:00,21150,21150,21135,21145,21
06/08/2009,17:22:00,21140,21145,21140,21140,8
06/08/2009,17:23:00,21135,21140,21130,21135,48
06/08/2009,17:24:00,21135,21145,21125,21125,29
06/08/2009,17:25:00,21130,21160,21130,21155,27
06/08/2009,17:26:00,21150,21150,21140,21140,11
06/08/2009,17:27:00,21145,21150,21140,21150,31
06/08/2009,17:28:00,21150,21150,21120,21130,18
06/08/2009,17:29:00,21125,21155,21125,21140,59
06/08/2009,17:30:00,21135,21150,21125,21130,61
06/08/2009,17:31:00,21135,21135,21130,21130,9
06/08/2009,17:32:00,21130,21135,21125,21130,33
06/08/2009,17:33:00,21130,21145,21130,21140,77
06/08/2009,17:34:00,21140,21160,21140,21160,54
06/08/2009,17:35:00,21160,21165,21155,21160,18
06/08/2009,17:36:00,21155,21170,21155,21165,26
06/08/2009,17:37:00,21160,21165,21155,21165,20
06/08/2009,17:38:00,21165,21175,21160,21165,20
06/08/2009,17:39:00,21160,21190,21155,21190,44