DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/08/2010,17:24:00,21310,21315,21305,21310,41
05/08/2010,17:25:00,21310,21315,21305,21310,44
05/08/2010,17:26:00,21310,21310,21305,21310,23
05/08/2010,17:27:00,21310,21310,21300,21305,26
05/08/2010,17:28:00,21305,21315,21305,21310,39
05/08/2010,17:29:00,21315,21320,21310,21320,54
05/08/2010,17:30:00,21320,21345,21315,21340,93
05/08/2010,17:31:00,21335,21345,21330,21335,25
05/08/2010,17:32:00,21330,21345,21330,21345,31
05/08/2010,17:33:00,21345,21345,21325,21325,18
05/08/2010,17:34:00,21330,21330,21325,21325,8
05/08/2010,17:35:00,21320,21330,21300,21300,57
05/08/2010,17:36:00,21300,21300,21285,21290,38
05/08/2010,17:37:00,21290,21310,21280,21310,28
05/08/2010,17:38:00,21310,21330,21305,21330,49
05/08/2010,17:39:00,21330,21350,21325,21335,38
06/08/2010,09:00:00,21415,21465,21410,21425,160
06/08/2010,09:01:00,21430,21435,21420,21425,156
06/08/2010,09:02:00,21425,21425,21415,21415,49
06/08/2010,09:03:00,21420,21440,21415,21440,87
06/08/2010,09:04:00,21430,21450,21430,21445,33
06/08/2010,09:05:00,21445,21450,21435,21440,94
06/08/2010,09:06:00,21440,21440,21410,21410,80
06/08/2010,09:07:00,21405,21420,21390,21415,97
06/08/2010,09:08:00,21405,21425,21405,21420,30
06/08/2010,09:09:00,21425,21445,21425,21430,66
06/08/2010,09:10:00,21435,21440,21430,21440,28
06/08/2010,09:11:00,21435,21445,21435,21435,21
06/08/2010,09:12:00,21440,21440,21430,21435,33
06/08/2010,09:13:00,21430,21450,21430,21450,58
06/08/2010,09:14:00,21450,21470,21445,21470,74
06/08/2010,09:15:00,21470,21480,21460,21480,100
06/08/2010,09:16:00,21480,21485,21470,21475,93
06/08/2010,09:17:00,21470,21485,21470,21470,36
06/08/2010,09:18:00,21475,21480,21470,21470,26
06/08/2010,09:19:00,21480,21505,21470,21495,107
06/08/2010,09:20:00,21495,21500,21475,21490,33
06/08/2010,09:21:00,21480,21515,21480,21500,55
06/08/2010,09:22:00,21505,21515,21505,21510,38
06/08/2010,09:23:00,21515,21535,21515,21520,69
06/08/2010,09:24:00,21515,21530,21515,21530,49
06/08/2010,09:25:00,21530,21530,21515,21525,50
06/08/2010,09:26:00,21525,21555,21525,21545,76
06/08/2010,09:27:00,21545,21555,21530,21540,113
06/08/2010,09:28:00,21535,21545,21530,21535,53
06/08/2010,09:29:00,21535,21535,21520,21530,45
06/08/2010,09:30:00,21530,21540,21530,21535,49
06/08/2010,09:31:00,21530,21550,21530,21545,103
06/08/2010,09:32:00,21550,21555,21545,21545,41
06/08/2010,09:33:00,21545,21550,21540,21540,33
06/08/2010,09:34:00,21545,21555,21540,21550,42
06/08/2010,09:35:00,21550,21555,21530,21535,33
06/08/2010,09:36:00,21540,21540,21530,21535,42
06/08/2010,09:37:00,21535,21535,21520,21520,10
06/08/2010,09:38:00,21520,21520,21500,21505,56
06/08/2010,09:39:00,21505,21515,21500,21500,32
06/08/2010,09:40:00,21500,21505,21495,21495,47
06/08/2010,09:41:00,21495,21505,21490,21495,17
06/08/2010,09:42:00,21500,21510,21495,21495,20
06/08/2010,09:43:00,21500,21510,21495,21505,7
06/08/2010,09:44:00,21500,21510,21500,21505,17
06/08/2010,09:45:00,21505,21510,21500,21505,14
06/08/2010,09:46:00,21505,21505,21500,21500,7
06/08/2010,09:47:00,21495,21500,21495,21500,25
06/08/2010,09:49:00,21490,21490,21490,21490,11
06/08/2010,09:50:00,21490,21490,21480,21480,36
06/08/2010,09:51:00,21485,21485,21480,21485,23
06/08/2010,09:52:00,21480,21485,21475,21480,11
06/08/2010,09:53:00,21480,21480,21475,21475,10
06/08/2010,09:54:00,21475,21480,21470,21480,19
06/08/2010,09:55:00,21470,21480,21470,21475,9
06/08/2010,09:56:00,21475,21485,21475,21485,14
06/08/2010,09:57:00,21485,21485,21480,21480,2
06/08/2010,09:58:00,21490,21490,21470,21480,32
06/08/2010,09:59:00,21480,21490,21480,21490,17
06/08/2010,10:00:00,21490,21505,21485,21505,100
06/08/2010,10:01:00,21505,21505,21495,21500,21
06/08/2010,10:02:00,21500,21500,21490,21490,7
06/08/2010,10:03:00,21485,21490,21485,21485,13
06/08/2010,10:04:00,21480,21485,21480,21480,9
06/08/2010,10:05:00,21480,21485,21475,21485,20
06/08/2010,10:06:00,21475,21480,21475,21480,2
06/08/2010,10:07:00,21480,21485,21475,21475,17
06/08/2010,10:08:00,21475,21480,21470,21475,39
06/08/2010,10:09:00,21480,21480,21475,21480,11
06/08/2010,10:10:00,21475,21475,21475,21475,5
06/08/2010,10:11:00,21480,21495,21480,21490,22
06/08/2010,10:12:00,21495,21515,21495,21515,41
06/08/2010,10:13:00,21510,21515,21510,21510,13
06/08/2010,10:14:00,21510,21515,21510,21510,15
06/08/2010,10:15:00,21515,21525,21515,21525,20
06/08/2010,10:16:00,21520,21520,21515,21520,16
06/08/2010,10:17:00,21515,21520,21500,21505,69
06/08/2010,10:18:00,21505,21505,21490,21500,53
06/08/2010,10:19:00,21495,21500,21480,21485,54
06/08/2010,10:20:00,21485,21495,21480,21490,60
06/08/2010,10:21:00,21485,21500,21485,21495,19
06/08/2010,10:22:00,21500,21505,21500,21500,6
06/08/2010,10:23:00,21500,21500,21485,21485,53
06/08/2010,10:24:00,21485,21485,21475,21480,49
06/08/2010,10:25:00,21480,21480,21475,21480,8
06/08/2010,10:26:00,21475,21480,21440,21445,119
06/08/2010,10:27:00,21445,21455,21445,21455,60
06/08/2010,10:28:00,21455,21470,21455,21465,21
06/08/2010,10:29:00,21465,21470,21465,21465,17
06/08/2010,10:30:00,21460,21470,21460,21470,13
06/08/2010,10:31:00,21470,21475,21470,21470,6
06/08/2010,10:32:00,21475,21475,21475,21475,2
06/08/2010,10:33:00,21475,21475,21475,21475,7
06/08/2010,10:34:00,21480,21480,21470,21470,21
06/08/2010,10:35:00,21475,21475,21465,21470,14
06/08/2010,10:37:00,21470,21475,21470,21470,6
06/08/2010,10:38:00,21470,21470,21470,21470,1
06/08/2010,10:39:00,21470,21470,21455,21455,17
06/08/2010,10:40:00,21455,21470,21455,21465,13
06/08/2010,10:41:00,21465,21465,21460,21465,8
06/08/2010,10:42:00,21470,21470,21470,21470,2
06/08/2010,10:43:00,21475,21475,21475,21475,8
06/08/2010,10:44:00,21475,21475,21475,21475,1
06/08/2010,10:45:00,21475,21480,21475,21475,8
06/08/2010,10:46:00,21485,21485,21485,21485,7
06/08/2010,10:47:00,21485,21490,21485,21490,8
06/08/2010,10:48:00,21490,21490,21485,21490,13
06/08/2010,10:49:00,21485,21485,21480,21480,7
06/08/2010,10:50:00,21485,21485,21485,21485,5
06/08/2010,10:51:00,21485,21485,21480,21480,6
06/08/2010,10:52:00,21485,21485,21485,21485,1
06/08/2010,10:53:00,21480,21485,21480,21480,3
06/08/2010,10:54:00,21480,21485,21480,21480,10
06/08/2010,10:55:00,21485,21485,21480,21480,4
06/08/2010,10:56:00,21480,21480,21480,21480,1
06/08/2010,10:57:00,21480,21490,21480,21485,7
06/08/2010,10:58:00,21490,21495,21490,21490,7
06/08/2010,10:59:00,21495,21495,21480,21495,24
06/08/2010,11:00:00,21495,21510,21495,21495,94
06/08/2010,11:01:00,21495,21495,21485,21485,13
06/08/2010,11:02:00,21495,21505,21485,21490,39
06/08/2010,11:03:00,21485,21490,21485,21490,8
06/08/2010,11:04:00,21490,21490,21485,21485,14
06/08/2010,11:05:00,21485,21485,21480,21480,2
06/08/2010,11:06:00,21485,21485,21470,21475,30
06/08/2010,11:07:00,21470,21475,21465,21470,20
06/08/2010,11:08:00,21470,21470,21470,21470,4
06/08/2010,11:09:00,21470,21470,21450,21465,33
06/08/2010,11:10:00,21460,21460,21450,21450,31
06/08/2010,11:11:00,21450,21455,21440,21455,44
06/08/2010,11:12:00,21455,21455,21450,21450,26
06/08/2010,11:13:00,21450,21455,21445,21445,10
06/08/2010,11:14:00,21450,21450,21440,21440,15
06/08/2010,11:15:00,21440,21440,21420,21440,91
06/08/2010,11:16:00,21435,21440,21430,21435,12
06/08/2010,11:17:00,21435,21435,21425,21430,27
06/08/2010,11:18:00,21435,21440,21430,21430,37
06/08/2010,11:19:00,21430,21435,21430,21435,4
06/08/2010,11:20:00,21435,21435,21430,21430,8
06/08/2010,11:21:00,21430,21430,21420,21420,17
06/08/2010,11:22:00,21425,21435,21425,21435,8
06/08/2010,11:23:00,21430,21430,21425,21425,3
06/08/2010,11:24:00,21430,21435,21430,21435,3
06/08/2010,11:25:00,21435,21435,21425,21425,12
06/08/2010,11:26:00,21430,21430,21425,21425,3
06/08/2010,11:27:00,21425,21425,21425,21425,1
06/08/2010,11:28:00,21430,21430,21430,21430,3
06/08/2010,11:29:00,21430,21435,21430,21435,26
06/08/2010,11:30:00,21435,21435,21430,21430,5
06/08/2010,11:31:00,21430,21430,21425,21425,5
06/08/2010,11:32:00,21430,21430,21425,21425,21
06/08/2010,11:33:00,21425,21430,21425,21430,6
06/08/2010,11:34:00,21425,21435,21425,21435,8
06/08/2010,11:35:00,21425,21430,21425,21430,4
06/08/2010,11:36:00,21430,21440,21430,21440,12
06/08/2010,11:37:00,21445,21450,21440,21445,12
06/08/2010,11:38:00,21445,21445,21445,21445,6
06/08/2010,11:39:00,21440,21445,21440,21445,3
06/08/2010,11:40:00,21445,21455,21445,21455,16
06/08/2010,11:41:00,21455,21470,21455,21465,22
06/08/2010,11:42:00,21470,21470,21465,21465,8
06/08/2010,11:43:00,21470,21470,21465,21465,11
06/08/2010,11:44:00,21465,21465,21460,21460,14
06/08/2010,11:45:00,21460,21460,21460,21460,6
06/08/2010,11:46:00,21460,21470,21460,21465,11
06/08/2010,11:47:00,21460,21470,21460,21465,10
06/08/2010,11:48:00,21470,21470,21470,21470,2
06/08/2010,11:49:00,21470,21470,21460,21460,6
06/08/2010,11:50:00,21465,21465,21465,21465,1
06/08/2010,11:51:00,21465,21465,21450,21455,13
06/08/2010,11:52:00,21460,21460,21460,21460,3
06/08/2010,11:54:00,21460,21460,21455,21455,4
06/08/2010,11:55:00,21455,21460,21450,21455,9
06/08/2010,11:56:00,21455,21455,21455,21455,3
06/08/2010,11:57:00,21460,21460,21455,21455,4
06/08/2010,11:58:00,21460,21465,21455,21465,7
06/08/2010,11:59:00,21460,21465,21460,21465,4
06/08/2010,12:00:00,21455,21455,21425,21435,54
06/08/2010,12:01:00,21430,21440,21430,21440,3
06/08/2010,12:02:00,21440,21445,21440,21440,6
06/08/2010,12:03:00,21440,21445,21440,21445,3
06/08/2010,12:04:00,21445,21450,21440,21450,29
06/08/2010,12:05:00,21450,21450,21440,21440,2
06/08/2010,12:06:00,21445,21445,21445,21445,1
06/08/2010,12:08:00,21445,21445,21445,21445,5
06/08/2010,12:09:00,21445,21445,21445,21445,2
06/08/2010,12:11:00,21445,21445,21435,21435,17
06/08/2010,12:12:00,21435,21435,21425,21430,18
06/08/2010,12:13:00,21430,21430,21425,21425,13
06/08/2010,12:14:00,21420,21435,21420,21430,16
06/08/2010,12:15:00,21430,21430,21430,21430,1
06/08/2010,12:16:00,21430,21440,21430,21440,6
06/08/2010,12:17:00,21440,21440,21440,21440,1
06/08/2010,12:18:00,21445,21445,21445,21445,4
06/08/2010,12:20:00,21445,21445,21440,21445,5
06/08/2010,12:22:00,21440,21450,21435,21450,25
06/08/2010,12:23:00,21450,21450,21450,21450,1
06/08/2010,12:24:00,21450,21450,21450,21450,4
06/08/2010,12:25:00,21450,21455,21450,21455,24
06/08/2010,12:26:00,21450,21460,21450,21455,11
06/08/2010,12:27:00,21460,21475,21460,21460,45
06/08/2010,12:28:00,21465,21465,21460,21460,4
06/08/2010,12:29:00,21460,21460,21460,21460,2
06/08/2010,12:30:00,21460,21465,21460,21465,8
06/08/2010,12:31:00,21460,21460,21455,21455,14
06/08/2010,12:32:00,21460,21460,21445,21450,17
06/08/2010,12:33:00,21455,21465,21455,21465,9
06/08/2010,12:34:00,21460,21460,21460,21460,2
06/08/2010,12:36:00,21460,21465,21460,21465,5
06/08/2010,12:37:00,21465,21470,21465,21470,11
06/08/2010,12:38:00,21465,21475,21465,21475,4
06/08/2010,12:39:00,21465,21465,21460,21460,9
06/08/2010,12:40:00,21460,21460,21460,21460,1
06/08/2010,12:41:00,21465,21470,21465,21470,7
06/08/2010,12:42:00,21465,21470,21465,21470,4
06/08/2010,12:43:00,21465,21465,21460,21465,4
06/08/2010,12:44:00,21465,21465,21465,21465,3
06/08/2010,12:45:00,21465,21465,21455,21460,7
06/08/2010,12:46:00,21460,21465,21460,21460,5
06/08/2010,12:47:00,21455,21460,21455,21460,8
06/08/2010,12:49:00,21460,21460,21460,21460,1
06/08/2010,12:50:00,21460,21460,21460,21460,3
06/08/2010,12:51:00,21460,21460,21460,21460,1
06/08/2010,12:52:00,21460,21460,21460,21460,2
06/08/2010,12:53:00,21460,21460,21460,21460,2
06/08/2010,12:54:00,21460,21475,21460,21475,12
06/08/2010,12:55:00,21475,21475,21475,21475,1
06/08/2010,12:56:00,21475,21475,21470,21470,4
06/08/2010,12:57:00,21475,21475,21475,21475,2
06/08/2010,12:58:00,21475,21475,21465,21470,4
06/08/2010,12:59:00,21475,21475,21475,21475,2
06/08/2010,13:00:00,21470,21470,21460,21460,14
06/08/2010,13:01:00,21465,21465,21450,21460,24
06/08/2010,13:02:00,21460,21470,21460,21460,18
06/08/2010,13:03:00,21460,21460,21460,21460,7
06/08/2010,13:04:00,21465,21470,21460,21470,3
06/08/2010,13:05:00,21470,21470,21460,21465,17
06/08/2010,13:06:00,21470,21475,21470,21475,3
06/08/2010,13:07:00,21475,21475,21470,21470,3
06/08/2010,13:08:00,21475,21475,21475,21475,2
06/08/2010,13:10:00,21470,21470,21470,21470,2
06/08/2010,13:11:00,21475,21480,21475,21475,22
06/08/2010,13:12:00,21475,21475,21475,21475,3
06/08/2010,13:13:00,21475,21485,21475,21485,27
06/08/2010,13:14:00,21485,21490,21485,21490,7
06/08/2010,13:15:00,21485,21485,21485,21485,3
06/08/2010,13:16:00,21485,21485,21480,21480,2
06/08/2010,13:17:00,21485,21485,21485,21485,4
06/08/2010,13:18:00,21480,21485,21480,21485,2
06/08/2010,13:19:00,21480,21480,21480,21480,3
06/08/2010,13:20:00,21490,21490,21480,21480,6
06/08/2010,13:21:00,21480,21480,21475,21480,5
06/08/2010,13:22:00,21485,21485,21485,21485,2
06/08/2010,13:23:00,21490,21495,21485,21490,5
06/08/2010,13:24:00,21490,21495,21490,21495,6
06/08/2010,13:25:00,21495,21495,21485,21495,23
06/08/2010,13:26:00,21495,21495,21485,21490,7
06/08/2010,13:27:00,21480,21480,21480,21480,3
06/08/2010,13:28:00,21485,21485,21485,21485,2
06/08/2010,13:29:00,21480,21495,21480,21495,20
06/08/2010,13:30:00,21495,21505,21490,21505,32
06/08/2010,13:31:00,21500,21505,21485,21485,20
06/08/2010,13:32:00,21495,21495,21495,21495,10
06/08/2010,13:33:00,21495,21505,21495,21500,22
06/08/2010,13:34:00,21505,21520,21505,21515,37
06/08/2010,13:35:00,21510,21515,21510,21510,36
06/08/2010,13:36:00,21510,21510,21500,21505,17
06/08/2010,13:37:00,21505,21505,21500,21505,29
06/08/2010,13:38:00,21505,21505,21500,21500,8
06/08/2010,13:40:00,21500,21500,21500,21500,7
06/08/2010,13:41:00,21495,21495,21490,21490,14
06/08/2010,13:42:00,21490,21490,21485,21490,9
06/08/2010,13:43:00,21490,21490,21485,21485,15
06/08/2010,13:44:00,21485,21485,21480,21480,5
06/08/2010,13:45:00,21485,21485,21485,21485,5
06/08/2010,13:46:00,21480,21495,21480,21495,12
06/08/2010,13:47:00,21495,21495,21485,21485,19
06/08/2010,13:48:00,21490,21490,21485,21485,2
06/08/2010,13:49:00,21490,21500,21490,21495,15
06/08/2010,13:50:00,21495,21495,21495,21495,4
06/08/2010,13:51:00,21495,21505,21495,21505,14
06/08/2010,13:52:00,21500,21500,21500,21500,4
06/08/2010,13:53:00,21505,21510,21505,21510,3
06/08/2010,13:54:00,21505,21510,21500,21505,23
06/08/2010,13:56:00,21505,21510,21505,21505,5
06/08/2010,13:57:00,21510,21510,21510,21510,4
06/08/2010,13:59:00,21505,21510,21505,21510,5
06/08/2010,14:00:00,21510,21510,21510,21510,7
06/08/2010,14:01:00,21510,21515,21510,21515,5
06/08/2010,14:02:00,21505,21505,21505,21505,7
06/08/2010,14:03:00,21510,21510,21500,21500,5
06/08/2010,14:04:00,21500,21500,21500,21500,3
06/08/2010,14:05:00,21495,21500,21495,21495,9
06/08/2010,14:06:00,21500,21505,21495,21505,12
06/08/2010,14:07:00,21505,21505,21505,21505,7
06/08/2010,14:08:00,21510,21510,21505,21510,3
06/08/2010,14:10:00,21495,21495,21495,21495,7
06/08/2010,14:11:00,21490,21490,21490,21490,8
06/08/2010,14:13:00,21490,21490,21480,21490,14
06/08/2010,14:14:00,21485,21485,21480,21480,4
06/08/2010,14:15:00,21480,21485,21480,21485,10
06/08/2010,14:16:00,21480,21480,21470,21470,26
06/08/2010,14:17:00,21475,21475,21470,21475,27
06/08/2010,14:18:00,21475,21475,21470,21470,24
06/08/2010,14:19:00,21475,21475,21465,21465,23
06/08/2010,14:20:00,21465,21485,21465,21480,10
06/08/2010,14:22:00,21480,21485,21475,21480,22
06/08/2010,14:23:00,21480,21480,21475,21480,6
06/08/2010,14:24:00,21475,21485,21475,21480,5
06/08/2010,14:25:00,21475,21475,21475,21475,5
06/08/2010,14:26:00,21480,21485,21470,21485,7
06/08/2010,14:27:00,21485,21485,21480,21485,5
06/08/2010,14:28:00,21485,21500,21485,21500,24
06/08/2010,14:29:00,21500,21510,21425,21500,95
06/08/2010,14:30:00,21465,21465,21300,21320,230
06/08/2010,14:31:00,21300,21310,21270,21275,266
06/08/2010,14:32:00,21270,21330,21265,21325,219
06/08/2010,14:33:00,21320,21345,21305,21340,77
06/08/2010,14:34:00,21345,21370,21315,21320,143
06/08/2010,14:35:00,21315,21315,21225,21230,266
06/08/2010,14:36:00,21225,21240,21165,21170,334
06/08/2010,14:37:00,21165,21170,21090,21100,342
06/08/2010,14:38:00,21100,21160,21090,21160,244
06/08/2010,14:39:00,21160,21200,21155,21195,121
06/08/2010,14:40:00,21195,21200,21175,21190,108
06/08/2010,14:41:00,21195,21200,21165,21175,93
06/08/2010,14:42:00,21170,21175,21155,21160,99
06/08/2010,14:43:00,21155,21190,21155,21185,86
06/08/2010,14:44:00,21190,21215,21190,21200,112
06/08/2010,14:45:00,21205,21225,21200,21200,124
06/08/2010,14:46:00,21195,21205,21165,21195,140
06/08/2010,14:47:00,21195,21200,21180,21190,110
06/08/2010,14:48:00,21200,21220,21200,21200,45
06/08/2010,14:49:00,21200,21215,21195,21205,144
06/08/2010,14:50:00,21205,21260,21205,21250,136
06/08/2010,14:51:00,21255,21265,21240,21255,42
06/08/2010,14:52:00,21255,21265,21235,21235,55
06/08/2010,14:53:00,21235,21245,21235,21245,28
06/08/2010,14:54:00,21250,21255,21245,21250,12
06/08/2010,14:55:00,21255,21255,21230,21230,34
06/08/2010,14:56:00,21230,21240,21220,21240,49
06/08/2010,14:57:00,21220,21225,21210,21210,10
06/08/2010,14:58:00,21215,21215,21190,21200,72
06/08/2010,14:59:00,21200,21205,21170,21170,106
06/08/2010,15:00:00,21170,21180,21130,21145,240
06/08/2010,15:01:00,21145,21150,21115,21140,140
06/08/2010,15:02:00,21135,21145,21130,21135,52
06/08/2010,15:03:00,21130,21140,21120,21135,48
06/08/2010,15:04:00,21135,21160,21130,21155,47
06/08/2010,15:05:00,21150,21175,21145,21165,31
06/08/2010,15:06:00,21170,21190,21165,21185,61
06/08/2010,15:07:00,21175,21175,21120,21125,100
06/08/2010,15:08:00,21125,21135,21120,21125,27
06/08/2010,15:09:00,21135,21140,21125,21135,29
06/08/2010,15:10:00,21130,21135,21130,21135,24
06/08/2010,15:11:00,21130,21155,21130,21155,34
06/08/2010,15:12:00,21155,21155,21140,21140,24
06/08/2010,15:13:00,21150,21165,21150,21155,11
06/08/2010,15:14:00,21150,21150,21135,21150,15
06/08/2010,15:15:00,21150,21155,21145,21155,13
06/08/2010,15:16:00,21165,21175,21160,21170,25
06/08/2010,15:17:00,21170,21175,21155,21155,16
06/08/2010,15:18:00,21160,21165,21160,21165,13
06/08/2010,15:19:00,21170,21170,21170,21170,1
06/08/2010,15:20:00,21170,21170,21165,21165,23
06/08/2010,15:21:00,21160,21160,21145,21145,13
06/08/2010,15:22:00,21145,21145,21140,21145,27
06/08/2010,15:23:00,21145,21145,21130,21130,38
06/08/2010,15:24:00,21130,21135,21125,21130,52
06/08/2010,15:25:00,21130,21130,21110,21115,30
06/08/2010,15:26:00,21115,21130,21115,21130,20
06/08/2010,15:27:00,21125,21130,21125,21125,6
06/08/2010,15:28:00,21130,21135,21130,21130,13
06/08/2010,15:29:00,21135,21135,21115,21120,19
06/08/2010,15:30:00,21120,21130,21115,21130,48
06/08/2010,15:31:00,21130,21145,21125,21140,24
06/08/2010,15:32:00,21145,21145,21120,21125,33
06/08/2010,15:33:00,21130,21180,21130,21180,63
06/08/2010,15:34:00,21185,21205,21180,21200,79
06/08/2010,15:35:00,21205,21205,21175,21190,36
06/08/2010,15:36:00,21195,21215,21195,21195,51
06/08/2010,15:37:00,21190,21210,21190,21205,71
06/08/2010,15:38:00,21205,21205,21190,21190,48
06/08/2010,15:39:00,21190,21210,21190,21195,38
06/08/2010,15:40:00,21200,21255,21200,21250,125
06/08/2010,15:41:00,21250,21260,21215,21225,72
06/08/2010,15:42:00,21225,21230,21210,21225,33
06/08/2010,15:43:00,21230,21245,21230,21235,23
06/08/2010,15:44:00,21230,21235,21220,21235,16
06/08/2010,15:45:00,21240,21250,21230,21240,56
06/08/2010,15:46:00,21245,21275,21245,21265,50
06/08/2010,15:47:00,21265,21275,21260,21275,24
06/08/2010,15:48:00,21270,21285,21250,21250,72
06/08/2010,15:49:00,21255,21260,21245,21250,29
06/08/2010,15:50:00,21255,21275,21255,21260,25
06/08/2010,15:51:00,21260,21280,21260,21270,48
06/08/2010,15:52:00,21265,21265,21230,21240,37
06/08/2010,15:53:00,21245,21245,21230,21235,47
06/08/2010,15:54:00,21230,21240,21225,21240,25
06/08/2010,15:55:00,21230,21240,21225,21235,17
06/08/2010,15:56:00,21235,21245,21235,21240,18
06/08/2010,15:57:00,21245,21270,21245,21260,37
06/08/2010,15:58:00,21265,21265,21255,21255,33
06/08/2010,15:59:00,21250,21260,21245,21255,32
06/08/2010,16:00:00,21260,21275,21245,21250,104
06/08/2010,16:01:00,21255,21255,21230,21230,42
06/08/2010,16:02:00,21225,21250,21225,21250,52
06/08/2010,16:03:00,21250,21255,21235,21235,22
06/08/2010,16:04:00,21230,21240,21215,21230,57
06/08/2010,16:05:00,21230,21240,21225,21240,22
06/08/2010,16:06:00,21240,21240,21225,21225,17
06/08/2010,16:07:00,21230,21235,21230,21235,15
06/08/2010,16:08:00,21230,21230,21195,21195,58
06/08/2010,16:09:00,21195,21210,21190,21210,58
06/08/2010,16:10:00,21205,21205,21190,21195,40
06/08/2010,16:11:00,21195,21205,21190,21200,35
06/08/2010,16:12:00,21205,21220,21205,21215,22
06/08/2010,16:13:00,21210,21225,21210,21225,14
06/08/2010,16:14:00,21220,21225,21215,21225,21
06/08/2010,16:15:00,21225,21260,21225,21260,60
06/08/2010,16:16:00,21260,21275,21255,21255,44
06/08/2010,16:17:00,21250,21255,21230,21235,54
06/08/2010,16:18:00,21235,21240,21215,21215,32
06/08/2010,16:19:00,21215,21230,21215,21220,18
06/08/2010,16:20:00,21220,21220,21200,21205,35
06/08/2010,16:21:00,21200,21205,21195,21205,24
06/08/2010,16:22:00,21195,21195,21175,21190,60
06/08/2010,16:23:00,21185,21190,21170,21175,41
06/08/2010,16:24:00,21175,21180,21155,21180,71
06/08/2010,16:25:00,21180,21180,21145,21150,58
06/08/2010,16:26:00,21145,21165,21145,21165,51
06/08/2010,16:27:00,21170,21170,21160,21170,41
06/08/2010,16:28:00,21170,21180,21160,21165,47
06/08/2010,16:29:00,21165,21170,21155,21170,98
06/08/2010,16:30:00,21170,21170,21155,21155,21
06/08/2010,16:31:00,21150,21150,21140,21145,47
06/08/2010,16:32:00,21150,21170,21150,21165,43
06/08/2010,16:33:00,21170,21175,21170,21175,24
06/08/2010,16:34:00,21175,21175,21155,21155,33
06/08/2010,16:35:00,21155,21160,21145,21155,31
06/08/2010,16:36:00,21155,21160,21150,21150,13
06/08/2010,16:37:00,21150,21150,21120,21120,82
06/08/2010,16:38:00,21120,21140,21110,21120,64
06/08/2010,16:39:00,21120,21125,21115,21125,21
06/08/2010,16:40:00,21120,21120,21070,21095,218
06/08/2010,16:41:00,21090,21095,21055,21080,106
06/08/2010,16:42:00,21075,21095,21075,21095,58
06/08/2010,16:43:00,21090,21090,21050,21060,88
06/08/2010,16:44:00,21055,21070,21050,21070,85
06/08/2010,16:45:00,21060,21060,21040,21050,119
06/08/2010,16:46:00,21045,21060,21040,21045,74
06/08/2010,16:47:00,21040,21040,21010,21025,181
06/08/2010,16:48:00,21020,21030,21005,21030,82
06/08/2010,16:49:00,21025,21025,21010,21020,64
06/08/2010,16:50:00,21025,21030,21010,21025,52
06/08/2010,16:51:00,21020,21025,21000,21020,75
06/08/2010,16:52:00,21015,21050,21015,21045,36
06/08/2010,16:53:00,21045,21065,21045,21065,37
06/08/2010,16:54:00,21065,21065,21055,21055,31
06/08/2010,16:55:00,21055,21060,21050,21060,36
06/08/2010,16:56:00,21055,21075,21050,21070,89
06/08/2010,16:57:00,21070,21070,21010,21015,84
06/08/2010,16:58:00,21015,21025,20990,20990,106
06/08/2010,16:59:00,20995,21030,20995,21015,47
06/08/2010,17:00:00,21010,21010,20985,21010,85
06/08/2010,17:01:00,21010,21020,21010,21020,39
06/08/2010,17:02:00,21020,21025,21000,21000,35
06/08/2010,17:03:00,21005,21030,20980,21000,122
06/08/2010,17:04:00,21000,21020,21000,21000,34
06/08/2010,17:05:00,21005,21010,20980,20995,81
06/08/2010,17:06:00,20995,21010,20990,21010,29
06/08/2010,17:07:00,21010,21015,21005,21005,34
06/08/2010,17:08:00,21000,21020,20995,21020,56
06/08/2010,17:09:00,21015,21020,21010,21010,38
06/08/2010,17:10:00,21010,21050,21010,21045,89
06/08/2010,17:11:00,21050,21060,21045,21055,48
06/08/2010,17:12:00,21055,21070,21050,21065,41
06/08/2010,17:13:00,21065,21075,21060,21070,68
06/08/2010,17:14:00,21065,21075,21065,21065,26
06/08/2010,17:15:00,21075,21085,21075,21080,40
06/08/2010,17:16:00,21075,21105,21070,21100,69
06/08/2010,17:17:00,21100,21125,21100,21105,78
06/08/2010,17:18:00,21110,21115,21080,21085,68
06/08/2010,17:19:00,21085,21100,21075,21075,41
06/08/2010,17:20:00,21080,21085,21070,21080,73
06/08/2010,17:21:00,21080,21095,21075,21085,36
06/08/2010,17:22:00,21090,21110,21090,21100,36
06/08/2010,17:23:00,21095,21100,21090,21100,23
06/08/2010,17:24:00,21090,21095,21080,21080,39
06/08/2010,17:25:00,21080,21100,21080,21085,58
06/08/2010,17:26:00,21080,21085,21070,21085,44
06/08/2010,17:27:00,21075,21080,21060,21060,75
06/08/2010,17:28:00,21060,21070,21055,21065,52
06/08/2010,17:29:00,21065,21110,21065,21095,197
06/08/2010,17:30:00,21100,21120,21100,21100,96
06/08/2010,17:31:00,21100,21110,21100,21105,14
06/08/2010,17:32:00,21105,21110,21100,21100,36
06/08/2010,17:33:00,21100,21100,21090,21090,25
06/08/2010,17:34:00,21090,21105,21085,21100,43
06/08/2010,17:35:00,21100,21130,21100,21125,80
06/08/2010,17:36:00,21130,21140,21130,21135,26
06/08/2010,17:37:00,21140,21145,21135,21140,25
06/08/2010,17:38:00,21145,21150,21145,21150,18
06/08/2010,17:39:00,21145,21160,21135,21135,55