DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
30/04/2010,17:33:00,21120,21125,21115,21120,70
30/04/2010,17:34:00,21120,21135,21115,21135,72
30/04/2010,17:35:00,21135,21140,21130,21130,87
30/04/2010,17:36:00,21130,21135,21120,21130,75
30/04/2010,17:37:00,21125,21130,21120,21130,77
30/04/2010,17:38:00,21125,21140,21120,21130,76
03/05/2010,09:00:00,21080,21095,21065,21085,168
03/05/2010,09:01:00,21090,21090,21075,21075,153
03/05/2010,09:02:00,21080,21080,21065,21075,56
03/05/2010,09:03:00,21075,21075,21060,21065,45
03/05/2010,09:04:00,21065,21065,21060,21065,77
03/05/2010,09:05:00,21070,21085,21060,21070,103
03/05/2010,09:06:00,21065,21070,21060,21065,60
03/05/2010,09:07:00,21065,21065,21060,21060,36
03/05/2010,09:08:00,21060,21065,21060,21065,44
03/05/2010,09:09:00,21065,21065,21040,21045,89
03/05/2010,09:10:00,21040,21045,21035,21040,42
03/05/2010,09:11:00,21040,21045,21025,21045,128
03/05/2010,09:12:00,21040,21040,21025,21025,87
03/05/2010,09:13:00,21025,21035,21010,21030,199
03/05/2010,09:14:00,21030,21040,21015,21020,110
03/05/2010,09:15:00,21015,21020,21005,21010,71
03/05/2010,09:16:00,21010,21025,21010,21025,72
03/05/2010,09:17:00,21025,21025,21000,21000,92
03/05/2010,09:18:00,21000,21000,20985,20985,115
03/05/2010,09:19:00,20985,21020,20985,21005,95
03/05/2010,09:20:00,21000,21000,20975,20980,57
03/05/2010,09:21:00,20980,20985,20965,20980,99
03/05/2010,09:22:00,20975,21000,20975,21000,29
03/05/2010,09:23:00,20995,21030,20995,21025,64
03/05/2010,09:24:00,21025,21035,21025,21030,30
03/05/2010,09:25:00,21030,21030,21010,21010,53
03/05/2010,09:26:00,21005,21010,21005,21005,28
03/05/2010,09:27:00,21010,21035,21005,21035,29
03/05/2010,09:28:00,21030,21040,21025,21040,31
03/05/2010,09:29:00,21040,21045,21010,21015,74
03/05/2010,09:30:00,21015,21030,21015,21030,22
03/05/2010,09:31:00,21025,21040,21010,21010,71
03/05/2010,09:32:00,21010,21010,20995,20995,29
03/05/2010,09:33:00,21000,21000,20990,21000,32
03/05/2010,09:34:00,21005,21010,21000,21010,44
03/05/2010,09:35:00,21015,21055,21015,21055,66
03/05/2010,09:36:00,21055,21055,21045,21050,30
03/05/2010,09:37:00,21050,21055,21045,21055,15
03/05/2010,09:38:00,21060,21060,21050,21055,12
03/05/2010,09:39:00,21055,21060,21055,21060,7
03/05/2010,09:40:00,21055,21055,21035,21035,61
03/05/2010,09:41:00,21040,21040,21020,21025,43
03/05/2010,09:42:00,21030,21050,21030,21050,52
03/05/2010,09:43:00,21050,21060,21045,21060,22
03/05/2010,09:44:00,21065,21065,21050,21050,39
03/05/2010,09:45:00,21050,21055,21040,21045,24
03/05/2010,09:46:00,21045,21060,21045,21060,22
03/05/2010,09:47:00,21060,21085,21060,21080,49
03/05/2010,09:48:00,21080,21120,21075,21120,72
03/05/2010,09:49:00,21125,21125,21105,21120,72
03/05/2010,09:50:00,21120,21145,21115,21145,62
03/05/2010,09:51:00,21150,21150,21135,21140,48
03/05/2010,09:52:00,21140,21140,21135,21140,29
03/05/2010,09:53:00,21135,21145,21125,21145,55
03/05/2010,09:54:00,21140,21140,21125,21135,41
03/05/2010,09:55:00,21130,21140,21130,21135,22
03/05/2010,09:56:00,21135,21140,21130,21130,30
03/05/2010,09:57:00,21135,21135,21125,21130,21
03/05/2010,09:58:00,21130,21130,21125,21125,7
03/05/2010,09:59:00,21125,21125,21115,21115,24
03/05/2010,10:00:00,21115,21120,21105,21110,39
03/05/2010,10:01:00,21115,21115,21115,21115,8
03/05/2010,10:02:00,21110,21110,21105,21105,24
03/05/2010,10:03:00,21110,21110,21085,21085,76
03/05/2010,10:04:00,21085,21095,21085,21090,16
03/05/2010,10:05:00,21090,21105,21090,21105,26
03/05/2010,10:06:00,21105,21120,21105,21115,35
03/05/2010,10:07:00,21120,21120,21115,21120,20
03/05/2010,10:08:00,21125,21130,21125,21125,15
03/05/2010,10:09:00,21130,21135,21130,21135,11
03/05/2010,10:10:00,21135,21135,21130,21130,12
03/05/2010,10:11:00,21135,21150,21130,21145,26
03/05/2010,10:12:00,21145,21160,21145,21150,102
03/05/2010,10:13:00,21150,21155,21130,21145,52
03/05/2010,10:14:00,21145,21145,21130,21130,13
03/05/2010,10:15:00,21130,21135,21130,21130,21
03/05/2010,10:16:00,21130,21130,21105,21105,28
03/05/2010,10:17:00,21110,21115,21105,21115,26
03/05/2010,10:18:00,21115,21120,21115,21115,5
03/05/2010,10:19:00,21115,21115,21090,21095,38
03/05/2010,10:20:00,21095,21110,21090,21105,37
03/05/2010,10:21:00,21110,21130,21110,21125,28
03/05/2010,10:22:00,21130,21135,21130,21130,15
03/05/2010,10:23:00,21135,21150,21135,21150,18
03/05/2010,10:24:00,21155,21155,21145,21155,22
03/05/2010,10:25:00,21150,21155,21140,21140,33
03/05/2010,10:26:00,21140,21140,21135,21140,5
03/05/2010,10:27:00,21140,21150,21135,21150,17
03/05/2010,10:28:00,21150,21150,21145,21150,20
03/05/2010,10:29:00,21145,21150,21140,21140,16
03/05/2010,10:30:00,21135,21140,21130,21130,27
03/05/2010,10:31:00,21130,21135,21130,21135,2
03/05/2010,10:32:00,21130,21130,21130,21130,1
03/05/2010,10:33:00,21135,21145,21135,21140,20
03/05/2010,10:34:00,21135,21135,21120,21120,9
03/05/2010,10:35:00,21120,21120,21115,21120,16
03/05/2010,10:36:00,21120,21125,21120,21125,6
03/05/2010,10:37:00,21125,21125,21120,21120,25
03/05/2010,10:38:00,21115,21115,21115,21115,8
03/05/2010,10:39:00,21120,21130,21120,21130,20
03/05/2010,10:40:00,21130,21135,21125,21135,11
03/05/2010,10:41:00,21130,21135,21130,21130,5
03/05/2010,10:42:00,21125,21130,21120,21120,13
03/05/2010,10:43:00,21115,21120,21115,21115,13
03/05/2010,10:44:00,21110,21110,21105,21105,4
03/05/2010,10:45:00,21105,21105,21085,21090,44
03/05/2010,10:46:00,21090,21095,21090,21095,5
03/05/2010,10:47:00,21090,21090,21085,21085,9
03/05/2010,10:48:00,21085,21085,21065,21065,58
03/05/2010,10:49:00,21065,21085,21065,21085,31
03/05/2010,10:50:00,21085,21090,21075,21075,39
03/05/2010,10:51:00,21070,21075,21045,21050,43
03/05/2010,10:52:00,21050,21055,21050,21050,19
03/05/2010,10:53:00,21050,21065,21050,21060,27
03/05/2010,10:54:00,21065,21065,21060,21060,3
03/05/2010,10:55:00,21065,21075,21065,21075,14
03/05/2010,10:56:00,21080,21090,21080,21090,31
03/05/2010,10:57:00,21085,21090,21085,21085,9
03/05/2010,10:58:00,21085,21085,21085,21085,14
03/05/2010,10:59:00,21090,21090,21085,21085,17
03/05/2010,11:00:00,21080,21090,21080,21080,24
03/05/2010,11:01:00,21075,21075,21070,21070,3
03/05/2010,11:02:00,21070,21070,21070,21070,9
03/05/2010,11:03:00,21065,21065,21060,21065,13
03/05/2010,11:04:00,21065,21065,21050,21055,42
03/05/2010,11:05:00,21060,21060,21055,21060,13
03/05/2010,11:06:00,21060,21065,21050,21050,9
03/05/2010,11:07:00,21045,21050,21030,21050,78
03/05/2010,11:08:00,21050,21055,21050,21055,28
03/05/2010,11:09:00,21060,21060,21045,21045,21
03/05/2010,11:10:00,21045,21045,21040,21045,20
03/05/2010,11:11:00,21045,21050,21045,21050,14
03/05/2010,11:12:00,21050,21075,21050,21070,28
03/05/2010,11:13:00,21075,21080,21075,21080,26
03/05/2010,11:14:00,21080,21080,21060,21065,43
03/05/2010,11:15:00,21070,21070,21065,21065,8
03/05/2010,11:16:00,21070,21070,21065,21065,8
03/05/2010,11:17:00,21060,21060,21040,21040,32
03/05/2010,11:18:00,21040,21050,21035,21040,28
03/05/2010,11:19:00,21045,21050,21045,21045,6
03/05/2010,11:20:00,21050,21050,21050,21050,1
03/05/2010,11:21:00,21050,21050,21045,21045,68
03/05/2010,11:22:00,21050,21055,21050,21055,4
03/05/2010,11:23:00,21055,21060,21055,21060,15
03/05/2010,11:24:00,21060,21060,21050,21050,14
03/05/2010,11:25:00,21050,21050,21035,21035,29
03/05/2010,11:26:00,21035,21040,21035,21040,4
03/05/2010,11:27:00,21040,21045,21035,21035,25
03/05/2010,11:28:00,21040,21045,21040,21045,14
03/05/2010,11:29:00,21050,21050,21050,21050,10
03/05/2010,11:30:00,21050,21055,21050,21055,2
03/05/2010,11:31:00,21055,21070,21055,21065,27
03/05/2010,11:32:00,21065,21070,21065,21070,4
03/05/2010,11:33:00,21070,21075,21070,21075,15
03/05/2010,11:34:00,21070,21070,21065,21065,4
03/05/2010,11:35:00,21060,21070,21060,21060,11
03/05/2010,11:36:00,21065,21070,21065,21070,9
03/05/2010,11:37:00,21065,21065,21065,21065,2
03/05/2010,11:38:00,21070,21070,21070,21070,2
03/05/2010,11:39:00,21070,21070,21070,21070,2
03/05/2010,11:40:00,21070,21070,21060,21060,18
03/05/2010,11:41:00,21060,21060,21060,21060,5
03/05/2010,11:42:00,21060,21060,21055,21055,10
03/05/2010,11:43:00,21050,21060,21050,21055,8
03/05/2010,11:44:00,21060,21070,21060,21070,13
03/05/2010,11:45:00,21075,21085,21075,21085,23
03/05/2010,11:46:00,21090,21105,21090,21100,53
03/05/2010,11:47:00,21105,21105,21100,21100,2
03/05/2010,11:48:00,21100,21100,21090,21095,24
03/05/2010,11:49:00,21095,21095,21095,21095,5
03/05/2010,11:50:00,21095,21095,21095,21095,3
03/05/2010,11:51:00,21100,21100,21095,21095,4
03/05/2010,11:52:00,21100,21105,21100,21105,9
03/05/2010,11:53:00,21105,21105,21100,21105,16
03/05/2010,11:54:00,21100,21105,21085,21085,45
03/05/2010,11:55:00,21090,21090,21085,21085,4
03/05/2010,11:56:00,21090,21090,21085,21090,32
03/05/2010,11:57:00,21090,21090,21090,21090,3
03/05/2010,11:59:00,21090,21090,21090,21090,1
03/05/2010,12:00:00,21085,21085,21080,21080,19
03/05/2010,12:01:00,21075,21080,21075,21080,9
03/05/2010,12:02:00,21075,21075,21075,21075,1
03/05/2010,12:03:00,21080,21080,21080,21080,5
03/05/2010,12:04:00,21075,21095,21075,21090,16
03/05/2010,12:05:00,21090,21100,21090,21100,16
03/05/2010,12:06:00,21100,21125,21100,21125,39
03/05/2010,12:07:00,21130,21135,21120,21120,31
03/05/2010,12:08:00,21120,21130,21120,21120,12
03/05/2010,12:09:00,21120,21120,21115,21115,19
03/05/2010,12:10:00,21125,21125,21120,21125,5
03/05/2010,12:11:00,21120,21125,21115,21115,6
03/05/2010,12:12:00,21110,21115,21110,21110,7
03/05/2010,12:13:00,21110,21110,21105,21105,18
03/05/2010,12:14:00,21105,21110,21105,21110,3
03/05/2010,12:15:00,21110,21115,21110,21115,19
03/05/2010,12:16:00,21120,21120,21115,21115,11
03/05/2010,12:17:00,21120,21120,21120,21120,3
03/05/2010,12:18:00,21120,21125,21115,21125,16
03/05/2010,12:19:00,21130,21130,21125,21125,7
03/05/2010,12:20:00,21130,21130,21125,21125,17
03/05/2010,12:21:00,21125,21125,21125,21125,2
03/05/2010,12:22:00,21125,21125,21125,21125,3
03/05/2010,12:23:00,21125,21130,21120,21130,17
03/05/2010,12:24:00,21130,21130,21130,21130,4
03/05/2010,12:25:00,21130,21130,21130,21130,10
03/05/2010,12:26:00,21130,21130,21125,21125,13
03/05/2010,12:27:00,21130,21130,21130,21130,3
03/05/2010,12:28:00,21130,21140,21130,21140,13
03/05/2010,12:29:00,21140,21150,21140,21150,23
03/05/2010,12:30:00,21150,21155,21135,21135,44
03/05/2010,12:31:00,21140,21145,21140,21140,28
03/05/2010,12:32:00,21145,21150,21145,21150,6
03/05/2010,12:33:00,21150,21150,21140,21140,7
03/05/2010,12:34:00,21140,21140,21135,21135,17
03/05/2010,12:35:00,21135,21140,21130,21140,21
03/05/2010,12:36:00,21130,21130,21130,21130,12
03/05/2010,12:37:00,21130,21130,21125,21125,4
03/05/2010,12:38:00,21130,21130,21130,21130,1
03/05/2010,12:39:00,21130,21145,21130,21145,16
03/05/2010,12:40:00,21150,21150,21145,21145,5
03/05/2010,12:41:00,21150,21155,21150,21155,21
03/05/2010,12:42:00,21160,21165,21150,21150,56
03/05/2010,12:43:00,21150,21150,21145,21150,12
03/05/2010,12:44:00,21145,21155,21145,21155,6
03/05/2010,12:45:00,21155,21155,21155,21155,5
03/05/2010,12:46:00,21155,21155,21150,21150,7
03/05/2010,12:47:00,21145,21145,21140,21145,10
03/05/2010,12:48:00,21145,21145,21145,21145,4
03/05/2010,12:49:00,21145,21150,21140,21145,9
03/05/2010,12:50:00,21145,21145,21140,21140,18
03/05/2010,12:51:00,21135,21135,21120,21125,35
03/05/2010,12:52:00,21125,21130,21125,21125,9
03/05/2010,12:53:00,21125,21135,21125,21130,11
03/05/2010,12:54:00,21135,21135,21135,21135,3
03/05/2010,12:55:00,21130,21130,21130,21130,5
03/05/2010,12:56:00,21135,21150,21135,21140,26
03/05/2010,12:57:00,21140,21140,21140,21140,2
03/05/2010,12:58:00,21140,21140,21140,21140,1
03/05/2010,12:59:00,21140,21140,21140,21140,1
03/05/2010,13:00:00,21140,21140,21140,21140,12
03/05/2010,13:01:00,21145,21145,21140,21140,6
03/05/2010,13:02:00,21140,21145,21140,21145,22
03/05/2010,13:03:00,21145,21145,21145,21145,6
03/05/2010,13:04:00,21150,21150,21150,21150,5
03/05/2010,13:05:00,21155,21155,21150,21150,7
03/05/2010,13:06:00,21145,21155,21145,21150,117
03/05/2010,13:07:00,21155,21170,21155,21165,52
03/05/2010,13:08:00,21165,21170,21165,21170,4
03/05/2010,13:09:00,21170,21170,21150,21150,32
03/05/2010,13:10:00,21155,21155,21155,21155,8
03/05/2010,13:11:00,21155,21155,21155,21155,2
03/05/2010,13:12:00,21160,21160,21160,21160,2
03/05/2010,13:13:00,21155,21160,21155,21160,3
03/05/2010,13:14:00,21160,21160,21160,21160,3
03/05/2010,13:15:00,21160,21165,21160,21165,11
03/05/2010,13:16:00,21165,21175,21165,21175,27
03/05/2010,13:17:00,21170,21170,21165,21165,2
03/05/2010,13:18:00,21165,21170,21160,21160,8
03/05/2010,13:19:00,21165,21165,21160,21160,11
03/05/2010,13:20:00,21160,21165,21155,21160,14
03/05/2010,13:21:00,21160,21160,21160,21160,3
03/05/2010,13:22:00,21165,21165,21160,21165,5
03/05/2010,13:23:00,21165,21190,21165,21190,39
03/05/2010,13:24:00,21185,21185,21175,21175,18
03/05/2010,13:25:00,21175,21180,21170,21180,8
03/05/2010,13:26:00,21180,21180,21175,21180,7
03/05/2010,13:27:00,21175,21175,21175,21175,12
03/05/2010,13:28:00,21175,21175,21170,21170,3
03/05/2010,13:29:00,21170,21175,21170,21170,22
03/05/2010,13:30:00,21170,21170,21165,21165,20
03/05/2010,13:31:00,21165,21165,21160,21160,6
03/05/2010,13:32:00,21160,21165,21160,21160,11
03/05/2010,13:33:00,21165,21165,21150,21155,17
03/05/2010,13:34:00,21155,21160,21155,21155,13
03/05/2010,13:35:00,21155,21155,21155,21155,11
03/05/2010,13:36:00,21155,21155,21155,21155,4
03/05/2010,13:37:00,21155,21155,21150,21150,6
03/05/2010,13:38:00,21145,21145,21135,21140,13
03/05/2010,13:39:00,21140,21145,21140,21145,36
03/05/2010,13:40:00,21150,21150,21145,21145,6
03/05/2010,13:41:00,21145,21145,21140,21140,5
03/05/2010,13:42:00,21140,21140,21140,21140,10
03/05/2010,13:43:00,21140,21140,21140,21140,1
03/05/2010,13:44:00,21135,21135,21135,21135,14
03/05/2010,13:45:00,21135,21140,21135,21140,20
03/05/2010,13:46:00,21140,21145,21135,21145,26
03/05/2010,13:47:00,21145,21150,21145,21150,11
03/05/2010,13:49:00,21150,21150,21150,21150,8
03/05/2010,13:50:00,21150,21150,21145,21145,23
03/05/2010,13:51:00,21140,21140,21140,21140,10
03/05/2010,13:52:00,21140,21145,21140,21145,4
03/05/2010,13:54:00,21150,21150,21150,21150,5
03/05/2010,13:55:00,21150,21160,21150,21155,17
03/05/2010,13:56:00,21155,21165,21155,21165,9
03/05/2010,13:57:00,21160,21160,21160,21160,7
03/05/2010,13:58:00,21160,21160,21155,21155,28
03/05/2010,13:59:00,21150,21160,21150,21160,6
03/05/2010,14:00:00,21160,21160,21160,21160,5
03/05/2010,14:02:00,21160,21160,21160,21160,2
03/05/2010,14:03:00,21155,21155,21155,21155,1
03/05/2010,14:04:00,21155,21155,21155,21155,3
03/05/2010,14:05:00,21155,21155,21155,21155,1
03/05/2010,14:06:00,21150,21155,21150,21155,15
03/05/2010,14:07:00,21150,21155,21150,21155,6
03/05/2010,14:08:00,21150,21150,21145,21145,20
03/05/2010,14:09:00,21150,21150,21150,21150,2
03/05/2010,14:10:00,21155,21160,21155,21160,8
03/05/2010,14:11:00,21155,21160,21155,21160,7
03/05/2010,14:12:00,21165,21165,21165,21165,5
03/05/2010,14:13:00,21160,21160,21160,21160,2
03/05/2010,14:14:00,21165,21170,21165,21170,16
03/05/2010,14:15:00,21175,21180,21175,21175,18
03/05/2010,14:16:00,21175,21180,21175,21175,7
03/05/2010,14:17:00,21180,21180,21175,21175,4
03/05/2010,14:18:00,21180,21180,21180,21180,1
03/05/2010,14:19:00,21175,21180,21175,21180,13
03/05/2010,14:20:00,21175,21185,21175,21185,8
03/05/2010,14:21:00,21185,21185,21180,21185,8
03/05/2010,14:23:00,21185,21190,21185,21190,7
03/05/2010,14:24:00,21190,21205,21185,21185,30
03/05/2010,14:25:00,21180,21180,21170,21175,38
03/05/2010,14:26:00,21170,21170,21170,21170,2
03/05/2010,14:27:00,21165,21165,21165,21165,2
03/05/2010,14:28:00,21170,21170,21170,21170,1
03/05/2010,14:29:00,21170,21175,21155,21155,30
03/05/2010,14:30:00,21155,21160,21155,21160,12
03/05/2010,14:31:00,21165,21170,21165,21165,9
03/05/2010,14:32:00,21170,21170,21170,21170,5
03/05/2010,14:33:00,21170,21175,21170,21170,9
03/05/2010,14:34:00,21175,21175,21175,21175,5
03/05/2010,14:35:00,21175,21180,21175,21180,5
03/05/2010,14:36:00,21175,21180,21175,21180,2
03/05/2010,14:37:00,21180,21185,21180,21180,5
03/05/2010,14:38:00,21185,21185,21185,21185,1
03/05/2010,14:39:00,21185,21185,21185,21185,2
03/05/2010,14:40:00,21190,21200,21190,21195,21
03/05/2010,14:41:00,21200,21200,21195,21200,18
03/05/2010,14:42:00,21195,21195,21180,21185,22
03/05/2010,14:43:00,21185,21190,21185,21185,3
03/05/2010,14:44:00,21185,21185,21185,21185,3
03/05/2010,14:45:00,21190,21190,21180,21190,12
03/05/2010,14:46:00,21185,21185,21185,21185,9
03/05/2010,14:47:00,21190,21190,21185,21185,4
03/05/2010,14:48:00,21185,21185,21185,21185,9
03/05/2010,14:49:00,21190,21195,21190,21190,7
03/05/2010,14:50:00,21195,21195,21190,21190,2
03/05/2010,14:51:00,21185,21185,21180,21180,9
03/05/2010,14:52:00,21180,21180,21165,21170,36
03/05/2010,14:53:00,21175,21175,21175,21175,7
03/05/2010,14:54:00,21170,21170,21170,21170,3
03/05/2010,14:55:00,21170,21170,21170,21170,2
03/05/2010,14:56:00,21170,21170,21160,21160,11
03/05/2010,14:57:00,21170,21170,21165,21170,8
03/05/2010,14:58:00,21170,21170,21170,21170,2
03/05/2010,15:00:00,21170,21170,21160,21160,15
03/05/2010,15:01:00,21155,21155,21145,21145,32
03/05/2010,15:02:00,21145,21160,21145,21160,18
03/05/2010,15:03:00,21160,21165,21155,21155,15
03/05/2010,15:04:00,21155,21160,21155,21160,3
03/05/2010,15:05:00,21155,21160,21155,21160,10
03/05/2010,15:06:00,21155,21160,21155,21155,6
03/05/2010,15:07:00,21160,21160,21160,21160,1
03/05/2010,15:08:00,21155,21155,21155,21155,4
03/05/2010,15:09:00,21150,21160,21150,21160,16
03/05/2010,15:10:00,21160,21165,21160,21165,10
03/05/2010,15:11:00,21165,21170,21165,21170,3
03/05/2010,15:12:00,21170,21170,21170,21170,9
03/05/2010,15:13:00,21175,21180,21175,21175,9
03/05/2010,15:14:00,21175,21180,21175,21180,5
03/05/2010,15:15:00,21175,21180,21175,21180,8
03/05/2010,15:16:00,21175,21175,21170,21175,8
03/05/2010,15:17:00,21175,21175,21175,21175,1
03/05/2010,15:18:00,21175,21195,21175,21195,10
03/05/2010,15:19:00,21185,21185,21185,21185,5
03/05/2010,15:20:00,21190,21190,21185,21190,8
03/05/2010,15:21:00,21190,21200,21190,21195,14
03/05/2010,15:22:00,21195,21195,21195,21195,3
03/05/2010,15:23:00,21195,21205,21195,21200,26
03/05/2010,15:24:00,21200,21210,21200,21210,18
03/05/2010,15:25:00,21200,21205,21200,21205,10
03/05/2010,15:26:00,21205,21205,21200,21205,11
03/05/2010,15:27:00,21200,21200,21195,21200,11
03/05/2010,15:28:00,21205,21205,21205,21205,8
03/05/2010,15:29:00,21205,21205,21205,21205,5
03/05/2010,15:30:00,21205,21225,21205,21225,50
03/05/2010,15:31:00,21225,21235,21225,21230,52
03/05/2010,15:32:00,21225,21230,21225,21230,27
03/05/2010,15:33:00,21230,21235,21230,21235,23
03/05/2010,15:34:00,21230,21235,21220,21225,47
03/05/2010,15:35:00,21225,21250,21225,21245,40
03/05/2010,15:36:00,21250,21255,21235,21240,46
03/05/2010,15:37:00,21240,21250,21240,21245,51
03/05/2010,15:38:00,21245,21250,21245,21245,32
03/05/2010,15:39:00,21250,21260,21250,21260,32
03/05/2010,15:40:00,21255,21265,21255,21255,61
03/05/2010,15:41:00,21255,21255,21240,21240,15
03/05/2010,15:42:00,21240,21245,21235,21245,23
03/05/2010,15:43:00,21240,21240,21230,21235,9
03/05/2010,15:44:00,21235,21240,21230,21240,23
03/05/2010,15:45:00,21240,21245,21240,21245,18
03/05/2010,15:46:00,21250,21250,21235,21235,16
03/05/2010,15:47:00,21235,21235,21225,21225,23
03/05/2010,15:48:00,21230,21235,21230,21235,15
03/05/2010,15:49:00,21240,21245,21235,21235,13
03/05/2010,15:50:00,21240,21240,21235,21235,8
03/05/2010,15:51:00,21235,21240,21235,21235,5
03/05/2010,15:52:00,21235,21240,21235,21240,5
03/05/2010,15:53:00,21240,21245,21235,21245,12
03/05/2010,15:54:00,21250,21255,21245,21245,17
03/05/2010,15:55:00,21240,21240,21230,21240,17
03/05/2010,15:56:00,21240,21240,21235,21235,2
03/05/2010,15:57:00,21235,21235,21235,21235,4
03/05/2010,15:58:00,21235,21240,21230,21240,6
03/05/2010,15:59:00,21235,21235,21230,21235,6
03/05/2010,16:00:00,21240,21255,21215,21215,65
03/05/2010,16:01:00,21220,21225,21195,21205,80
03/05/2010,16:02:00,21200,21205,21195,21195,14
03/05/2010,16:03:00,21195,21200,21190,21195,26
03/05/2010,16:04:00,21200,21205,21190,21200,37
03/05/2010,16:05:00,21205,21215,21205,21210,33
03/05/2010,16:06:00,21215,21220,21215,21215,16
03/05/2010,16:07:00,21215,21235,21215,21235,38
03/05/2010,16:08:00,21240,21265,21240,21255,107
03/05/2010,16:09:00,21250,21270,21250,21270,81
03/05/2010,16:10:00,21270,21275,21265,21270,42
03/05/2010,16:11:00,21270,21280,21270,21275,104
03/05/2010,16:12:00,21280,21280,21265,21265,36
03/05/2010,16:13:00,21270,21270,21270,21270,3
03/05/2010,16:14:00,21270,21290,21270,21270,54
03/05/2010,16:15:00,21275,21305,21275,21295,127
03/05/2010,16:16:00,21295,21300,21290,21295,66
03/05/2010,16:17:00,21295,21300,21285,21290,97
03/05/2010,16:18:00,21290,21295,21285,21290,29
03/05/2010,16:19:00,21290,21290,21285,21285,26
03/05/2010,16:20:00,21285,21330,21285,21325,143
03/05/2010,16:21:00,21325,21335,21315,21315,92
03/05/2010,16:22:00,21320,21320,21315,21320,30
03/05/2010,16:23:00,21325,21325,21320,21320,28
03/05/2010,16:24:00,21320,21335,21320,21320,25
03/05/2010,16:25:00,21315,21335,21315,21325,36
03/05/2010,16:26:00,21325,21330,21320,21320,69
03/05/2010,16:27:00,21320,21325,21300,21305,94
03/05/2010,16:28:00,21305,21310,21300,21305,49
03/05/2010,16:29:00,21300,21310,21300,21305,15
03/05/2010,16:30:00,21310,21330,21305,21305,118
03/05/2010,16:31:00,21305,21310,21290,21290,39
03/05/2010,16:32:00,21290,21295,21285,21290,42
03/05/2010,16:33:00,21290,21290,21270,21275,52
03/05/2010,16:34:00,21285,21285,21280,21285,27
03/05/2010,16:35:00,21285,21295,21285,21285,34
03/05/2010,16:36:00,21285,21290,21285,21285,13
03/05/2010,16:37:00,21280,21280,21270,21270,15
03/05/2010,16:38:00,21275,21280,21270,21280,25
03/05/2010,16:39:00,21285,21285,21280,21280,16
03/05/2010,16:40:00,21275,21285,21275,21285,8
03/05/2010,16:41:00,21285,21285,21280,21280,31
03/05/2010,16:42:00,21280,21280,21270,21270,17
03/05/2010,16:43:00,21270,21275,21260,21270,29
03/05/2010,16:44:00,21270,21280,21270,21280,40
03/05/2010,16:45:00,21275,21280,21270,21275,12
03/05/2010,16:46:00,21270,21270,21255,21260,31
03/05/2010,16:47:00,21255,21255,21240,21245,23
03/05/2010,16:48:00,21245,21255,21240,21250,24
03/05/2010,16:49:00,21250,21255,21250,21255,25
03/05/2010,16:50:00,21255,21260,21255,21255,24
03/05/2010,16:51:00,21255,21255,21240,21245,17
03/05/2010,16:52:00,21245,21245,21220,21225,55
03/05/2010,16:53:00,21220,21220,21205,21215,53
03/05/2010,16:54:00,21210,21225,21210,21220,52
03/05/2010,16:55:00,21225,21225,21220,21225,22
03/05/2010,16:56:00,21225,21230,21210,21210,50
03/05/2010,16:57:00,21205,21210,21185,21195,94
03/05/2010,16:58:00,21195,21205,21190,21205,34
03/05/2010,16:59:00,21210,21210,21205,21205,19
03/05/2010,17:00:00,21200,21205,21190,21195,55
03/05/2010,17:01:00,21195,21210,21195,21210,49
03/05/2010,17:02:00,21205,21220,21205,21210,36
03/05/2010,17:03:00,21210,21210,21205,21210,29
03/05/2010,17:04:00,21205,21210,21205,21210,2
03/05/2010,17:05:00,21205,21215,21200,21215,39
03/05/2010,17:06:00,21210,21215,21210,21215,9
03/05/2010,17:07:00,21215,21225,21215,21225,38
03/05/2010,17:08:00,21220,21225,21215,21215,16
03/05/2010,17:09:00,21215,21215,21200,21200,30
03/05/2010,17:10:00,21200,21215,21200,21210,36
03/05/2010,17:11:00,21205,21210,21205,21210,13
03/05/2010,17:12:00,21210,21225,21205,21225,33
03/05/2010,17:13:00,21225,21230,21190,21200,108
03/05/2010,17:14:00,21200,21205,21195,21200,23
03/05/2010,17:15:00,21205,21220,21200,21210,22
03/05/2010,17:16:00,21210,21225,21210,21210,30
03/05/2010,17:17:00,21210,21215,21205,21205,24
03/05/2010,17:18:00,21205,21210,21205,21205,14
03/05/2010,17:19:00,21210,21220,21205,21205,49
03/05/2010,17:20:00,21205,21220,21205,21220,26
03/05/2010,17:21:00,21220,21225,21215,21215,32
03/05/2010,17:22:00,21215,21215,21205,21205,47
03/05/2010,17:23:00,21210,21215,21205,21210,61
03/05/2010,17:24:00,21210,21215,21200,21210,82
03/05/2010,17:25:00,21215,21225,21205,21215,54
03/05/2010,17:26:00,21215,21215,21210,21210,35
03/05/2010,17:27:00,21215,21215,21195,21200,38
03/05/2010,17:28:00,21200,21205,21190,21195,99
03/05/2010,17:29:00,21195,21210,21165,21205,405
03/05/2010,17:30:00,21200,21210,21195,21205,51
03/05/2010,17:31:00,21210,21210,21200,21205,44
03/05/2010,17:32:00,21200,21210,21200,21205,14
03/05/2010,17:33:00,21205,21205,21200,21200,34
03/05/2010,17:34:00,21200,21205,21190,21190,40
03/05/2010,17:35:00,21195,21195,21190,21190,39
03/05/2010,17:36:00,21190,21195,21185,21195,26
03/05/2010,17:37:00,21200,21200,21195,21200,24
03/05/2010,17:38:00,21195,21205,21195,21205,18
03/05/2010,17:39:00,21205,21215,21200,21210,45