DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
07/08/2009,09:00:00,21030,21090,21015,21015,105
07/08/2009,09:01:00,21015,21015,20995,21010,42
07/08/2009,09:02:00,21015,21020,21010,21010,21
07/08/2009,09:03:00,21020,21020,21005,21005,36
07/08/2009,09:04:00,21015,21015,20995,21010,53
07/08/2009,09:05:00,21005,21025,20990,21015,124
07/08/2009,09:06:00,21015,21045,21015,21035,42
07/08/2009,09:07:00,21035,21040,21030,21040,15
07/08/2009,09:08:00,21030,21040,21030,21040,12
07/08/2009,09:09:00,21035,21050,21030,21050,32
07/08/2009,09:10:00,21045,21065,21045,21050,44
07/08/2009,09:11:00,21050,21060,21040,21060,35
07/08/2009,09:12:00,21055,21060,21040,21040,30
07/08/2009,09:13:00,21030,21030,21010,21010,53
07/08/2009,09:14:00,21020,21020,20995,21015,59
07/08/2009,09:15:00,21020,21030,21010,21015,64
07/08/2009,09:16:00,21005,21010,20995,21005,42
07/08/2009,09:17:00,20995,21020,20995,21020,25
07/08/2009,09:18:00,21020,21035,21015,21030,44
07/08/2009,09:19:00,21030,21035,21030,21030,32
07/08/2009,09:20:00,21030,21030,21015,21020,18
07/08/2009,09:21:00,21030,21055,21030,21050,60
07/08/2009,09:22:00,21050,21065,21050,21060,21
07/08/2009,09:23:00,21065,21070,21065,21070,31
07/08/2009,09:24:00,21070,21085,21055,21055,38
07/08/2009,09:25:00,21055,21060,21055,21060,4
07/08/2009,09:26:00,21030,21030,21020,21020,9
07/08/2009,09:27:00,21005,21005,21000,21005,22
07/08/2009,09:28:00,21025,21030,21015,21015,17
07/08/2009,09:29:00,21020,21030,21020,21030,9
07/08/2009,09:30:00,21025,21030,21010,21010,37
07/08/2009,09:31:00,21010,21015,21010,21015,9
07/08/2009,09:32:00,21015,21020,21010,21010,18
07/08/2009,09:33:00,21005,21005,20990,20995,26
07/08/2009,09:34:00,20995,20995,20985,20990,25
07/08/2009,09:35:00,20985,21005,20980,21005,75
07/08/2009,09:36:00,21005,21005,20995,21000,19
07/08/2009,09:37:00,20995,20995,20990,20990,6
07/08/2009,09:38:00,20990,20990,20985,20990,5
07/08/2009,09:39:00,20985,20985,20945,20955,184
07/08/2009,09:40:00,20955,20965,20955,20965,86
07/08/2009,09:41:00,20960,20960,20940,20945,34
07/08/2009,09:42:00,20945,20945,20905,20915,102
07/08/2009,09:43:00,20915,20915,20900,20905,48
07/08/2009,09:44:00,20905,20910,20900,20905,24
07/08/2009,09:45:00,20905,20905,20885,20885,51
07/08/2009,09:46:00,20885,20890,20855,20855,93
07/08/2009,09:47:00,20860,20885,20860,20875,81
07/08/2009,09:48:00,20875,20880,20875,20875,38
07/08/2009,09:49:00,20875,20875,20860,20875,46
07/08/2009,09:50:00,20880,20885,20855,20855,42
07/08/2009,09:51:00,20855,20865,20855,20860,45
07/08/2009,09:52:00,20865,20865,20860,20865,14
07/08/2009,09:53:00,20860,20860,20855,20855,9
07/08/2009,09:54:00,20855,20855,20845,20850,44
07/08/2009,09:55:00,20850,20855,20840,20850,31
07/08/2009,09:56:00,20850,20855,20850,20850,4
07/08/2009,09:57:00,20855,20865,20845,20845,45
07/08/2009,09:58:00,20845,20850,20840,20850,38
07/08/2009,09:59:00,20855,20860,20845,20845,49
07/08/2009,10:00:00,20840,20840,20820,20820,102
07/08/2009,10:01:00,20820,20830,20820,20820,19
07/08/2009,10:02:00,20820,20825,20790,20795,104
07/08/2009,10:03:00,20795,20810,20790,20805,129
07/08/2009,10:04:00,20810,20830,20805,20805,63
07/08/2009,10:05:00,20805,20810,20785,20790,66
07/08/2009,10:06:00,20790,20790,20775,20780,73
07/08/2009,10:07:00,20780,20790,20780,20790,21
07/08/2009,10:08:00,20790,20805,20790,20805,21
07/08/2009,10:09:00,20805,20830,20805,20820,54
07/08/2009,10:10:00,20820,20830,20805,20805,22
07/08/2009,10:11:00,20805,20820,20805,20810,31
07/08/2009,10:12:00,20815,20815,20815,20815,7
07/08/2009,10:13:00,20820,20820,20815,20820,16
07/08/2009,10:14:00,20825,20830,20820,20820,16
07/08/2009,10:15:00,20820,20825,20815,20820,18
07/08/2009,10:16:00,20820,20830,20815,20815,20
07/08/2009,10:17:00,20815,20820,20815,20815,4
07/08/2009,10:18:00,20815,20815,20800,20810,43
07/08/2009,10:20:00,20810,20815,20810,20810,12
07/08/2009,10:21:00,20815,20820,20815,20815,8
07/08/2009,10:22:00,20805,20810,20805,20810,27
07/08/2009,10:23:00,20815,20825,20810,20825,50
07/08/2009,10:24:00,20825,20830,20825,20830,40
07/08/2009,10:25:00,20830,20830,20825,20825,12
07/08/2009,10:26:00,20825,20825,20825,20825,6
07/08/2009,10:27:00,20820,20825,20820,20820,8
07/08/2009,10:28:00,20820,20830,20820,20830,13
07/08/2009,10:29:00,20825,20825,20825,20825,2
07/08/2009,10:30:00,20825,20830,20820,20825,14
07/08/2009,10:31:00,20825,20825,20820,20825,6
07/08/2009,10:32:00,20825,20825,20815,20820,27
07/08/2009,10:33:00,20825,20825,20820,20820,3
07/08/2009,10:34:00,20830,20830,20830,20830,4
07/08/2009,10:35:00,20835,20840,20825,20840,19
07/08/2009,10:36:00,20845,20855,20840,20855,25
07/08/2009,10:37:00,20860,20880,20860,20880,48
07/08/2009,10:38:00,20875,20890,20875,20890,31
07/08/2009,10:39:00,20895,20900,20890,20900,45
07/08/2009,10:40:00,20905,20905,20880,20895,67
07/08/2009,10:41:00,20890,20890,20875,20885,20
07/08/2009,10:42:00,20885,20885,20875,20875,21
07/08/2009,10:43:00,20880,20885,20880,20885,8
07/08/2009,10:44:00,20880,20880,20880,20880,1
07/08/2009,10:45:00,20880,20890,20880,20890,10
07/08/2009,10:46:00,20885,20885,20880,20885,14
07/08/2009,10:47:00,20890,20890,20880,20880,17
07/08/2009,10:48:00,20880,20890,20880,20890,40
07/08/2009,10:49:00,20890,20895,20890,20890,17
07/08/2009,10:50:00,20890,20890,20885,20885,11
07/08/2009,10:51:00,20885,20885,20880,20880,15
07/08/2009,10:52:00,20880,20880,20865,20865,23
07/08/2009,10:53:00,20870,20870,20865,20865,10
07/08/2009,10:54:00,20870,20880,20865,20865,14
07/08/2009,10:55:00,20860,20860,20860,20860,3
07/08/2009,10:56:00,20865,20865,20845,20850,20
07/08/2009,10:57:00,20850,20855,20840,20840,28
07/08/2009,10:58:00,20840,20840,20825,20830,25
07/08/2009,10:59:00,20830,20840,20830,20840,6
07/08/2009,11:00:00,20845,20855,20840,20855,8
07/08/2009,11:01:00,20855,20855,20855,20855,5
07/08/2009,11:02:00,20850,20850,20850,20850,1
07/08/2009,11:03:00,20855,20855,20855,20855,6
07/08/2009,11:04:00,20860,20870,20860,20865,23
07/08/2009,11:05:00,20870,20870,20870,20870,1
07/08/2009,11:06:00,20865,20865,20855,20855,10
07/08/2009,11:07:00,20855,20865,20855,20865,13
07/08/2009,11:08:00,20870,20880,20870,20880,8
07/08/2009,11:09:00,20880,20885,20875,20875,8
07/08/2009,11:10:00,20870,20870,20855,20855,21
07/08/2009,11:11:00,20850,20850,20835,20840,20
07/08/2009,11:12:00,20840,20860,20840,20860,15
07/08/2009,11:13:00,20865,20865,20855,20855,5
07/08/2009,11:14:00,20855,20860,20850,20850,9
07/08/2009,11:15:00,20850,20865,20850,20865,7
07/08/2009,11:16:00,20870,20875,20865,20865,6
07/08/2009,11:17:00,20865,20865,20850,20850,11
07/08/2009,11:18:00,20855,20855,20855,20855,2
07/08/2009,11:20:00,20850,20850,20835,20835,12
07/08/2009,11:21:00,20835,20845,20835,20845,10
07/08/2009,11:22:00,20850,20850,20850,20850,1
07/08/2009,11:23:00,20855,20865,20855,20865,8
07/08/2009,11:24:00,20865,20870,20865,20865,8
07/08/2009,11:25:00,20860,20860,20860,20860,4
07/08/2009,11:26:00,20865,20870,20865,20870,3
07/08/2009,11:27:00,20870,20870,20855,20855,10
07/08/2009,11:28:00,20850,20850,20850,20850,2
07/08/2009,11:29:00,20850,20855,20835,20840,13
07/08/2009,11:30:00,20840,20845,20840,20845,4
07/08/2009,11:31:00,20845,20845,20845,20845,2
07/08/2009,11:32:00,20840,20840,20840,20840,3
07/08/2009,11:33:00,20840,20840,20840,20840,1
07/08/2009,11:34:00,20845,20845,20845,20845,5
07/08/2009,11:35:00,20845,20845,20840,20840,8
07/08/2009,11:36:00,20840,20840,20835,20840,4
07/08/2009,11:37:00,20830,20835,20820,20830,9
07/08/2009,11:38:00,20830,20830,20830,20830,5
07/08/2009,11:39:00,20830,20835,20830,20835,5
07/08/2009,11:40:00,20840,20840,20840,20840,1
07/08/2009,11:41:00,20835,20840,20835,20840,2
07/08/2009,11:43:00,20835,20835,20835,20835,1
07/08/2009,11:44:00,20840,20840,20835,20835,3
07/08/2009,11:45:00,20840,20840,20835,20835,2
07/08/2009,11:47:00,20835,20835,20835,20835,9
07/08/2009,11:48:00,20835,20840,20835,20840,10
07/08/2009,11:49:00,20840,20840,20835,20835,2
07/08/2009,11:50:00,20835,20835,20830,20830,5
07/08/2009,11:51:00,20830,20835,20825,20830,29
07/08/2009,11:52:00,20825,20825,20820,20825,12
07/08/2009,11:53:00,20820,20825,20810,20820,37
07/08/2009,11:54:00,20815,20815,20815,20815,1
07/08/2009,11:55:00,20815,20820,20810,20815,17
07/08/2009,11:56:00,20820,20820,20815,20820,8
07/08/2009,11:57:00,20820,20820,20795,20795,40
07/08/2009,11:58:00,20795,20805,20775,20785,49
07/08/2009,11:59:00,20780,20790,20780,20785,15
07/08/2009,12:00:00,20785,20785,20775,20780,44
07/08/2009,12:01:00,20780,20780,20730,20735,159
07/08/2009,12:02:00,20735,20745,20735,20740,40
07/08/2009,12:03:00,20745,20755,20745,20755,19
07/08/2009,12:04:00,20760,20770,20760,20770,12
07/08/2009,12:05:00,20770,20770,20755,20755,12
07/08/2009,12:06:00,20755,20760,20755,20755,12
07/08/2009,12:07:00,20755,20765,20755,20765,8
07/08/2009,12:08:00,20765,20765,20765,20765,1
07/08/2009,12:09:00,20770,20770,20770,20770,1
07/08/2009,12:10:00,20770,20770,20770,20770,1
07/08/2009,12:11:00,20765,20770,20755,20755,36
07/08/2009,12:12:00,20760,20770,20760,20770,12
07/08/2009,12:13:00,20765,20775,20765,20775,10
07/08/2009,12:14:00,20770,20770,20770,20770,1
07/08/2009,12:15:00,20775,20775,20750,20750,12
07/08/2009,12:16:00,20750,20750,20745,20750,19
07/08/2009,12:17:00,20750,20755,20750,20750,15
07/08/2009,12:19:00,20755,20755,20755,20755,3
07/08/2009,12:20:00,20755,20755,20735,20745,13
07/08/2009,12:21:00,20750,20750,20750,20750,8
07/08/2009,12:22:00,20755,20760,20755,20760,4
07/08/2009,12:23:00,20760,20765,20755,20765,9
07/08/2009,12:24:00,20770,20770,20760,20760,11
07/08/2009,12:25:00,20760,20760,20760,20760,1
07/08/2009,12:26:00,20770,20770,20765,20770,5
07/08/2009,12:28:00,20760,20760,20760,20760,2
07/08/2009,12:29:00,20765,20775,20765,20775,5
07/08/2009,12:30:00,20775,20780,20775,20780,5
07/08/2009,12:31:00,20780,20785,20780,20780,5
07/08/2009,12:32:00,20775,20780,20770,20780,5
07/08/2009,12:33:00,20775,20775,20770,20775,8
07/08/2009,12:34:00,20780,20780,20775,20775,7
07/08/2009,12:35:00,20780,20785,20775,20785,18
07/08/2009,12:36:00,20780,20780,20780,20780,1
07/08/2009,12:37:00,20780,20780,20780,20780,2
07/08/2009,12:38:00,20780,20780,20780,20780,1
07/08/2009,12:39:00,20780,20785,20780,20785,2
07/08/2009,12:40:00,20780,20785,20780,20785,10
07/08/2009,12:41:00,20785,20790,20785,20790,6
07/08/2009,12:42:00,20790,20795,20790,20795,25
07/08/2009,12:43:00,20795,20800,20795,20800,34
07/08/2009,12:44:00,20800,20805,20800,20805,13
07/08/2009,12:45:00,20800,20805,20800,20800,11
07/08/2009,12:46:00,20805,20805,20795,20795,15
07/08/2009,12:47:00,20795,20795,20780,20780,10
07/08/2009,12:48:00,20785,20790,20780,20785,19
07/08/2009,12:49:00,20780,20780,20780,20780,17
07/08/2009,12:50:00,20780,20780,20775,20775,7
07/08/2009,12:51:00,20775,20780,20770,20780,14
07/08/2009,12:52:00,20775,20775,20775,20775,1
07/08/2009,12:53:00,20775,20775,20770,20770,2
07/08/2009,12:54:00,20775,20780,20775,20780,2
07/08/2009,12:55:00,20775,20785,20775,20785,6
07/08/2009,12:56:00,20780,20780,20780,20780,3
07/08/2009,12:57:00,20775,20780,20775,20775,4
07/08/2009,12:58:00,20780,20780,20780,20780,3
07/08/2009,12:59:00,20775,20775,20770,20770,2
07/08/2009,13:00:00,20780,20780,20780,20780,1
07/08/2009,13:01:00,20780,20785,20780,20785,8
07/08/2009,13:02:00,20785,20785,20780,20780,5
07/08/2009,13:03:00,20785,20790,20785,20785,10
07/08/2009,13:04:00,20790,20795,20790,20795,9
07/08/2009,13:05:00,20790,20790,20790,20790,2
07/08/2009,13:06:00,20795,20805,20795,20800,11
07/08/2009,13:07:00,20795,20795,20790,20790,6
07/08/2009,13:09:00,20800,20800,20800,20800,3
07/08/2009,13:10:00,20805,20805,20800,20805,17
07/08/2009,13:11:00,20795,20800,20795,20800,5
07/08/2009,13:12:00,20800,20805,20800,20800,8
07/08/2009,13:13:00,20800,20800,20795,20795,2
07/08/2009,13:14:00,20795,20795,20795,20795,5
07/08/2009,13:15:00,20790,20790,20790,20790,2
07/08/2009,13:16:00,20790,20790,20790,20790,1
07/08/2009,13:17:00,20790,20790,20790,20790,2
07/08/2009,13:18:00,20795,20805,20795,20800,14
07/08/2009,13:19:00,20800,20800,20800,20800,10
07/08/2009,13:20:00,20800,20800,20795,20795,3
07/08/2009,13:23:00,20800,20805,20800,20805,7
07/08/2009,13:24:00,20800,20800,20800,20800,6
07/08/2009,13:25:00,20800,20800,20800,20800,2
07/08/2009,13:26:00,20805,20805,20800,20805,11
07/08/2009,13:27:00,20805,20805,20800,20800,7
07/08/2009,13:28:00,20800,20800,20795,20795,3
07/08/2009,13:31:00,20805,20805,20805,20805,1
07/08/2009,13:32:00,20795,20795,20795,20795,1
07/08/2009,13:33:00,20800,20800,20800,20800,1
07/08/2009,13:34:00,20805,20810,20805,20810,13
07/08/2009,13:36:00,20805,20805,20795,20795,4
07/08/2009,13:37:00,20795,20795,20795,20795,1
07/08/2009,13:39:00,20800,20800,20800,20800,1
07/08/2009,13:40:00,20810,20810,20810,20810,1
07/08/2009,13:41:00,20810,20810,20810,20810,1
07/08/2009,13:42:00,20810,20810,20810,20810,1
07/08/2009,13:43:00,20810,20830,20810,20825,71
07/08/2009,13:44:00,20825,20830,20825,20830,15
07/08/2009,13:45:00,20830,20830,20825,20825,3
07/08/2009,13:46:00,20835,20850,20835,20845,35
07/08/2009,13:47:00,20845,20850,20845,20845,7
07/08/2009,13:48:00,20845,20845,20845,20845,9
07/08/2009,13:49:00,20845,20845,20845,20845,3
07/08/2009,13:50:00,20845,20855,20845,20855,12
07/08/2009,13:51:00,20860,20860,20855,20860,9
07/08/2009,13:52:00,20855,20860,20855,20855,10
07/08/2009,13:53:00,20860,20860,20835,20835,17
07/08/2009,13:54:00,20835,20835,20830,20835,8
07/08/2009,13:55:00,20835,20845,20835,20845,12
07/08/2009,13:56:00,20840,20845,20840,20840,7
07/08/2009,13:59:00,20845,20845,20845,20845,1
07/08/2009,14:00:00,20840,20840,20840,20840,1
07/08/2009,14:01:00,20845,20845,20845,20845,1
07/08/2009,14:02:00,20850,20850,20840,20850,8
07/08/2009,14:03:00,20850,20855,20845,20850,9
07/08/2009,14:04:00,20850,20850,20850,20850,3
07/08/2009,14:05:00,20850,20850,20850,20850,2
07/08/2009,14:06:00,20850,20850,20845,20845,5
07/08/2009,14:07:00,20850,20850,20835,20835,18
07/08/2009,14:08:00,20840,20845,20835,20835,12
07/08/2009,14:09:00,20840,20840,20840,20840,1
07/08/2009,14:10:00,20840,20840,20840,20840,6
07/08/2009,14:11:00,20835,20835,20835,20835,2
07/08/2009,14:12:00,20840,20840,20835,20835,8
07/08/2009,14:13:00,20835,20835,20830,20830,7
07/08/2009,14:14:00,20830,20830,20825,20825,5
07/08/2009,14:15:00,20825,20825,20825,20825,2
07/08/2009,14:16:00,20830,20835,20830,20830,4
07/08/2009,14:17:00,20830,20830,20830,20830,4
07/08/2009,14:18:00,20835,20835,20830,20830,15
07/08/2009,14:19:00,20835,20840,20835,20840,3
07/08/2009,14:20:00,20840,20845,20840,20840,10
07/08/2009,14:21:00,20845,20850,20845,20845,17
07/08/2009,14:22:00,20845,20850,20845,20850,26
07/08/2009,14:23:00,20850,20850,20845,20845,7
07/08/2009,14:24:00,20845,20870,20840,20865,49
07/08/2009,14:25:00,20870,20880,20865,20865,58
07/08/2009,14:26:00,20860,20875,20860,20870,20
07/08/2009,14:27:00,20870,20875,20870,20870,7
07/08/2009,14:28:00,20860,20860,20845,20845,20
07/08/2009,14:29:00,20845,20850,20830,20845,72
07/08/2009,14:30:00,20835,21135,20835,20940,452
07/08/2009,14:31:00,20970,21100,20970,21100,5
07/08/2009,14:32:00,21045,21060,21000,21050,124
07/08/2009,14:33:00,21040,21080,21040,21070,120
07/08/2009,14:34:00,21065,21075,21055,21055,98
07/08/2009,14:35:00,21055,21110,21055,21105,91
07/08/2009,14:36:00,21105,21145,21105,21140,143
07/08/2009,14:37:00,21140,21140,21120,21135,118
07/08/2009,14:38:00,21135,21155,21130,21145,131
07/08/2009,14:39:00,21150,21155,21140,21145,74
07/08/2009,14:40:00,21150,21195,21145,21190,100
07/08/2009,14:41:00,21195,21215,21185,21205,106
07/08/2009,14:42:00,21205,21210,21195,21200,78
07/08/2009,14:43:00,21200,21200,21175,21175,122
07/08/2009,14:44:00,21175,21200,21175,21180,81
07/08/2009,14:45:00,21185,21210,21180,21200,185
07/08/2009,14:46:00,21200,21205,21180,21180,57
07/08/2009,14:47:00,21180,21210,21175,21190,65
07/08/2009,14:48:00,21190,21205,21190,21190,53
07/08/2009,14:49:00,21195,21215,21190,21210,44
07/08/2009,14:50:00,21210,21225,21200,21215,77
07/08/2009,14:51:00,21225,21245,21210,21235,97
07/08/2009,14:52:00,21230,21235,21225,21235,31
07/08/2009,14:53:00,21230,21255,21225,21225,53
07/08/2009,14:54:00,21225,21235,21220,21225,51
07/08/2009,14:55:00,21225,21225,21205,21210,54
07/08/2009,14:56:00,21210,21220,21205,21205,20
07/08/2009,14:57:00,21205,21210,21200,21210,26
07/08/2009,14:58:00,21210,21220,21205,21210,44
07/08/2009,14:59:00,21215,21220,21210,21215,24
07/08/2009,15:00:00,21210,21230,21210,21225,63
07/08/2009,15:01:00,21225,21240,21225,21240,28
07/08/2009,15:02:00,21240,21240,21230,21240,22
07/08/2009,15:03:00,21235,21270,21235,21270,86
07/08/2009,15:04:00,21260,21290,21260,21285,82
07/08/2009,15:05:00,21280,21285,21275,21275,36
07/08/2009,15:06:00,21270,21295,21270,21290,38
07/08/2009,15:07:00,21290,21305,21290,21305,55
07/08/2009,15:08:00,21305,21335,21305,21330,153
07/08/2009,15:09:00,21330,21345,21330,21340,54
07/08/2009,15:10:00,21340,21350,21335,21335,81
07/08/2009,15:11:00,21340,21345,21330,21330,72
07/08/2009,15:12:00,21330,21330,21320,21325,53
07/08/2009,15:13:00,21320,21330,21310,21320,44
07/08/2009,15:14:00,21315,21315,21300,21315,32
07/08/2009,15:15:00,21315,21330,21310,21325,48
07/08/2009,15:16:00,21320,21320,21310,21310,16
07/08/2009,15:17:00,21310,21310,21285,21290,63
07/08/2009,15:18:00,21290,21300,21290,21300,16
07/08/2009,15:19:00,21305,21305,21300,21305,9
07/08/2009,15:20:00,21300,21305,21295,21305,7
07/08/2009,15:21:00,21300,21300,21290,21290,8
07/08/2009,15:22:00,21290,21295,21285,21285,20
07/08/2009,15:23:00,21290,21295,21285,21295,25
07/08/2009,15:24:00,21295,21295,21285,21295,11
07/08/2009,15:25:00,21300,21330,21300,21330,55
07/08/2009,15:26:00,21320,21330,21320,21325,21
07/08/2009,15:27:00,21320,21320,21305,21310,24
07/08/2009,15:28:00,21315,21320,21310,21320,17
07/08/2009,15:29:00,21325,21325,21305,21310,11
07/08/2009,15:30:00,21315,21315,21300,21310,26
07/08/2009,15:31:00,21315,21315,21280,21295,95
07/08/2009,15:32:00,21300,21345,21300,21335,142
07/08/2009,15:33:00,21335,21350,21335,21345,47
07/08/2009,15:34:00,21340,21340,21315,21315,48
07/08/2009,15:35:00,21315,21320,21300,21315,41
07/08/2009,15:36:00,21310,21310,21295,21295,40
07/08/2009,15:37:00,21295,21305,21280,21280,100
07/08/2009,15:38:00,21275,21280,21265,21270,72
07/08/2009,15:39:00,21265,21270,21250,21260,69
07/08/2009,15:40:00,21255,21280,21255,21275,49
07/08/2009,15:41:00,21275,21285,21260,21285,42
07/08/2009,15:42:00,21280,21280,21255,21255,32
07/08/2009,15:43:00,21250,21255,21230,21230,88
07/08/2009,15:44:00,21230,21245,21230,21245,27
07/08/2009,15:45:00,21245,21245,21230,21235,44
07/08/2009,15:46:00,21245,21265,21240,21265,27
07/08/2009,15:47:00,21260,21260,21250,21250,8
07/08/2009,15:48:00,21250,21250,21240,21245,25
07/08/2009,15:49:00,21245,21250,21245,21245,29
07/08/2009,15:50:00,21245,21260,21240,21255,31
07/08/2009,15:51:00,21255,21275,21255,21270,21
07/08/2009,15:52:00,21270,21275,21265,21265,64
07/08/2009,15:53:00,21265,21270,21250,21250,19
07/08/2009,15:54:00,21260,21280,21260,21275,35
07/08/2009,15:55:00,21280,21285,21280,21285,14
07/08/2009,15:56:00,21285,21285,21275,21280,18
07/08/2009,15:57:00,21275,21300,21275,21280,32
07/08/2009,15:58:00,21285,21295,21265,21265,45
07/08/2009,15:59:00,21265,21270,21230,21230,48
07/08/2009,16:00:00,21235,21235,21220,21225,54
07/08/2009,16:01:00,21225,21225,21195,21200,134
07/08/2009,16:02:00,21205,21225,21200,21210,47
07/08/2009,16:03:00,21205,21205,21165,21165,74
07/08/2009,16:04:00,21170,21200,21165,21200,91
07/08/2009,16:05:00,21200,21200,21190,21195,46
07/08/2009,16:06:00,21195,21200,21170,21175,78
07/08/2009,16:07:00,21170,21195,21170,21185,39
07/08/2009,16:08:00,21180,21205,21180,21195,52
07/08/2009,16:09:00,21200,21210,21200,21205,24
07/08/2009,16:10:00,21200,21240,21195,21240,63
07/08/2009,16:11:00,21240,21260,21230,21255,43
07/08/2009,16:12:00,21265,21270,21250,21255,65
07/08/2009,16:13:00,21260,21260,21230,21240,34
07/08/2009,16:14:00,21240,21240,21225,21230,38
07/08/2009,16:15:00,21230,21255,21230,21255,36
07/08/2009,16:16:00,21260,21285,21260,21285,59
07/08/2009,16:17:00,21280,21285,21255,21255,38
07/08/2009,16:18:00,21255,21265,21255,21265,15
07/08/2009,16:19:00,21265,21270,21265,21270,21
07/08/2009,16:20:00,21270,21280,21255,21255,35
07/08/2009,16:21:00,21250,21255,21230,21235,38
07/08/2009,16:22:00,21230,21255,21230,21250,50
07/08/2009,16:23:00,21255,21270,21255,21260,24
07/08/2009,16:24:00,21265,21280,21260,21260,26
07/08/2009,16:25:00,21265,21265,21250,21255,14
07/08/2009,16:26:00,21255,21265,21250,21255,15
07/08/2009,16:27:00,21265,21280,21265,21275,43
07/08/2009,16:28:00,21275,21275,21270,21270,6
07/08/2009,16:29:00,21275,21275,21265,21265,8
07/08/2009,16:30:00,21275,21280,21270,21280,12
07/08/2009,16:31:00,21280,21295,21280,21290,49
07/08/2009,16:32:00,21290,21295,21285,21285,51
07/08/2009,16:33:00,21285,21300,21285,21295,37
07/08/2009,16:34:00,21295,21315,21290,21310,30
07/08/2009,16:35:00,21310,21315,21310,21310,29
07/08/2009,16:36:00,21310,21335,21310,21330,78
07/08/2009,16:37:00,21330,21360,21325,21360,94
07/08/2009,16:38:00,21360,21385,21355,21385,152
07/08/2009,16:39:00,21380,21390,21375,21380,93
07/08/2009,16:40:00,21380,21390,21375,21375,44
07/08/2009,16:41:00,21380,21380,21360,21365,20
07/08/2009,16:42:00,21365,21370,21360,21360,34
07/08/2009,16:43:00,21360,21360,21340,21350,27
07/08/2009,16:44:00,21350,21355,21345,21350,21
07/08/2009,16:45:00,21345,21395,21345,21385,105
07/08/2009,16:46:00,21390,21405,21390,21400,118
07/08/2009,16:47:00,21400,21400,21380,21385,32
07/08/2009,16:48:00,21385,21395,21380,21380,20
07/08/2009,16:49:00,21380,21395,21380,21395,14
07/08/2009,16:50:00,21395,21420,21390,21410,45
07/08/2009,16:51:00,21415,21415,21400,21410,29
07/08/2009,16:52:00,21410,21420,21400,21410,31
07/08/2009,16:53:00,21410,21425,21410,21415,47
07/08/2009,16:54:00,21425,21430,21425,21430,19
07/08/2009,16:55:00,21430,21450,21430,21445,158
07/08/2009,16:56:00,21450,21475,21450,21465,80
07/08/2009,16:57:00,21465,21475,21460,21465,40
07/08/2009,16:58:00,21460,21470,21460,21460,26
07/08/2009,16:59:00,21460,21460,21440,21450,30
07/08/2009,17:00:00,21445,21450,21435,21440,45
07/08/2009,17:01:00,21435,21450,21435,21450,16
07/08/2009,17:02:00,21450,21460,21450,21455,44
07/08/2009,17:03:00,21455,21460,21450,21450,23
07/08/2009,17:04:00,21450,21460,21450,21455,47
07/08/2009,17:05:00,21450,21450,21435,21435,21
07/08/2009,17:06:00,21435,21440,21425,21430,45
07/08/2009,17:07:00,21425,21430,21420,21425,48
07/08/2009,17:08:00,21420,21430,21415,21420,27
07/08/2009,17:09:00,21415,21415,21405,21415,35
07/08/2009,17:10:00,21415,21425,21410,21420,24
07/08/2009,17:11:00,21425,21425,21425,21425,4
07/08/2009,17:12:00,21430,21430,21420,21430,7
07/08/2009,17:13:00,21430,21430,21430,21430,1
07/08/2009,17:14:00,21425,21430,21420,21425,23
07/08/2009,17:15:00,21420,21425,21420,21425,12
07/08/2009,17:16:00,21420,21420,21400,21415,30
07/08/2009,17:17:00,21415,21420,21415,21420,10
07/08/2009,17:18:00,21415,21415,21400,21400,22
07/08/2009,17:19:00,21410,21410,21400,21400,20
07/08/2009,17:20:00,21400,21405,21400,21400,31
07/08/2009,17:21:00,21400,21410,21395,21405,34
07/08/2009,17:22:00,21415,21425,21410,21425,26
07/08/2009,17:23:00,21425,21430,21420,21420,26
07/08/2009,17:24:00,21420,21430,21420,21430,24
07/08/2009,17:25:00,21440,21460,21435,21440,102
07/08/2009,17:26:00,21440,21440,21420,21430,38
07/08/2009,17:27:00,21430,21435,21420,21430,64
07/08/2009,17:28:00,21430,21445,21430,21430,59
07/08/2009,17:29:00,21430,21435,21405,21405,121
07/08/2009,17:30:00,21405,21405,21375,21380,120
07/08/2009,17:31:00,21385,21400,21380,21400,56
07/08/2009,17:32:00,21400,21410,21400,21405,35
07/08/2009,17:33:00,21405,21420,21400,21420,35
07/08/2009,17:34:00,21420,21445,21415,21440,65
07/08/2009,17:35:00,21435,21435,21385,21385,72
07/08/2009,17:36:00,21385,21400,21380,21400,34
07/08/2009,17:37:00,21400,21420,21395,21395,25
07/08/2009,17:38:00,21395,21425,21395,21415,24
07/08/2009,17:39:00,21420,21425,21405,21405,26