DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
04/05/2010,09:00:00,21285,21285,21150,21215,272
04/05/2010,09:01:00,21215,21250,21215,21230,167
04/05/2010,09:02:00,21230,21255,21230,21245,95
04/05/2010,09:03:00,21250,21260,21240,21245,78
04/05/2010,09:04:00,21245,21270,21245,21260,105
04/05/2010,09:05:00,21270,21285,21260,21270,165
04/05/2010,09:06:00,21280,21280,21270,21270,42
04/05/2010,09:07:00,21270,21280,21265,21270,43
04/05/2010,09:08:00,21270,21270,21235,21235,158
04/05/2010,09:09:00,21240,21260,21235,21240,70
04/05/2010,09:10:00,21240,21260,21240,21245,42
04/05/2010,09:11:00,21250,21250,21240,21245,28
04/05/2010,09:12:00,21245,21250,21230,21230,53
04/05/2010,09:13:00,21230,21230,21210,21215,90
04/05/2010,09:14:00,21220,21230,21215,21220,34
04/05/2010,09:15:00,21225,21225,21185,21185,93
04/05/2010,09:16:00,21185,21190,21180,21180,62
04/05/2010,09:17:00,21180,21185,21175,21180,24
04/05/2010,09:18:00,21180,21180,21165,21165,42
04/05/2010,09:19:00,21165,21190,21165,21180,46
04/05/2010,09:20:00,21180,21185,21175,21185,20
04/05/2010,09:21:00,21185,21195,21180,21185,29
04/05/2010,09:22:00,21190,21195,21190,21190,23
04/05/2010,09:23:00,21185,21190,21165,21170,34
04/05/2010,09:24:00,21170,21170,21160,21165,49
04/05/2010,09:25:00,21165,21165,21130,21150,180
04/05/2010,09:26:00,21150,21155,21140,21140,87
04/05/2010,09:27:00,21140,21140,21115,21125,46
04/05/2010,09:28:00,21125,21125,21115,21120,31
04/05/2010,09:29:00,21125,21140,21110,21110,51
04/05/2010,09:30:00,21115,21115,21085,21100,220
04/05/2010,09:31:00,21100,21100,21085,21095,63
04/05/2010,09:32:00,21090,21100,21090,21095,23
04/05/2010,09:33:00,21095,21125,21090,21125,43
04/05/2010,09:34:00,21125,21135,21120,21130,59
04/05/2010,09:35:00,21135,21140,21130,21130,162
04/05/2010,09:36:00,21130,21130,21120,21130,43
04/05/2010,09:37:00,21125,21130,21125,21130,21
04/05/2010,09:38:00,21130,21150,21130,21135,50
04/05/2010,09:39:00,21135,21135,21130,21130,22
04/05/2010,09:40:00,21125,21125,21105,21120,61
04/05/2010,09:41:00,21115,21120,21115,21115,21
04/05/2010,09:42:00,21115,21125,21115,21120,20
04/05/2010,09:43:00,21120,21120,21110,21115,34
04/05/2010,09:44:00,21115,21120,21110,21120,30
04/05/2010,09:45:00,21120,21135,21120,21130,44
04/05/2010,09:46:00,21130,21140,21125,21140,39
04/05/2010,09:47:00,21145,21145,21125,21125,26
04/05/2010,09:48:00,21125,21125,21120,21125,15
04/05/2010,09:49:00,21130,21130,21125,21130,16
04/05/2010,09:50:00,21135,21145,21135,21135,29
04/05/2010,09:51:00,21140,21140,21135,21135,12
04/05/2010,09:52:00,21130,21130,21100,21105,78
04/05/2010,09:53:00,21105,21120,21100,21110,54
04/05/2010,09:54:00,21115,21115,21110,21110,4
04/05/2010,09:55:00,21115,21130,21115,21130,25
04/05/2010,09:56:00,21125,21135,21125,21135,17
04/05/2010,09:57:00,21130,21130,21120,21125,8
04/05/2010,09:58:00,21125,21130,21125,21130,14
04/05/2010,09:59:00,21130,21135,21130,21135,12
04/05/2010,10:00:00,21125,21155,21125,21155,64
04/05/2010,10:01:00,21155,21165,21150,21155,44
04/05/2010,10:02:00,21155,21155,21140,21145,28
04/05/2010,10:03:00,21145,21145,21140,21145,12
04/05/2010,10:04:00,21145,21155,21125,21130,64
04/05/2010,10:05:00,21130,21140,21130,21135,23
04/05/2010,10:06:00,21140,21145,21140,21145,11
04/05/2010,10:07:00,21145,21165,21145,21155,37
04/05/2010,10:08:00,21155,21160,21155,21160,13
04/05/2010,10:09:00,21160,21165,21155,21160,8
04/05/2010,10:10:00,21160,21160,21155,21155,16
04/05/2010,10:11:00,21155,21160,21155,21155,17
04/05/2010,10:12:00,21155,21155,21150,21150,20
04/05/2010,10:13:00,21155,21155,21150,21150,8
04/05/2010,10:14:00,21150,21150,21145,21150,25
04/05/2010,10:15:00,21155,21170,21155,21170,26
04/05/2010,10:16:00,21165,21165,21145,21145,44
04/05/2010,10:17:00,21140,21140,21100,21110,148
04/05/2010,10:18:00,21110,21110,21055,21055,144
04/05/2010,10:19:00,21060,21060,21035,21045,122
04/05/2010,10:20:00,21045,21050,21010,21015,180
04/05/2010,10:21:00,21010,21015,20990,21015,214
04/05/2010,10:22:00,21010,21015,20940,20940,214
04/05/2010,10:23:00,20950,20970,20930,20955,205
04/05/2010,10:24:00,20960,20970,20940,20940,115
04/05/2010,10:25:00,20940,20940,20915,20930,218
04/05/2010,10:26:00,20935,20945,20935,20945,120
04/05/2010,10:27:00,20945,21000,20945,20990,178
04/05/2010,10:28:00,20980,21000,20975,20985,63
04/05/2010,10:29:00,20980,20980,20935,20935,103
04/05/2010,10:30:00,20940,20970,20920,20940,125
04/05/2010,10:31:00,20930,20930,20885,20910,196
04/05/2010,10:32:00,20910,20910,20820,20820,256
04/05/2010,10:33:00,20815,20860,20810,20855,301
04/05/2010,10:34:00,20855,20865,20840,20855,112
04/05/2010,10:35:00,20860,20870,20815,20825,195
04/05/2010,10:36:00,20825,20880,20815,20875,149
04/05/2010,10:37:00,20875,20885,20870,20885,110
04/05/2010,10:38:00,20880,20880,20840,20855,173
04/05/2010,10:39:00,20860,20875,20830,20855,93
04/05/2010,10:40:00,20860,20860,20830,20855,80
04/05/2010,10:41:00,20855,20855,20850,20850,33
04/05/2010,10:42:00,20850,20850,20840,20840,50
04/05/2010,10:43:00,20835,20865,20815,20860,66
04/05/2010,10:44:00,20865,20870,20845,20855,65
04/05/2010,10:45:00,20855,20855,20830,20845,28
04/05/2010,10:46:00,20845,20855,20835,20855,35
04/05/2010,10:47:00,20845,20850,20825,20845,85
04/05/2010,10:48:00,20840,20850,20835,20835,2345
04/05/2010,10:49:00,20835,20845,20820,20845,75
04/05/2010,10:50:00,20840,20840,20820,20835,38
04/05/2010,10:51:00,20835,20850,20820,20835,42
04/05/2010,10:52:00,20835,20845,20825,20845,37
04/05/2010,10:53:00,20845,20850,20830,20845,65
04/05/2010,10:54:00,20845,20865,20845,20865,54
04/05/2010,10:55:00,20870,20870,20835,20850,105
04/05/2010,10:56:00,20850,20850,20840,20845,25
04/05/2010,10:57:00,20840,20855,20840,20845,38
04/05/2010,10:58:00,20850,20850,20845,20850,13
04/05/2010,10:59:00,20845,20855,20845,20855,14
04/05/2010,11:00:00,20850,20855,20840,20845,35
04/05/2010,11:01:00,20845,20860,20845,20855,18
04/05/2010,11:02:00,20870,20870,20845,20850,67
04/05/2010,11:03:00,20850,20850,20840,20840,17
04/05/2010,11:04:00,20845,20860,20845,20850,23
04/05/2010,11:05:00,20855,20855,20830,20840,48
04/05/2010,11:06:00,20840,20840,20820,20835,82
04/05/2010,11:07:00,20835,20835,20685,20685,407
04/05/2010,11:08:00,20690,20700,20670,20690,371
04/05/2010,11:09:00,20690,20740,20690,20735,89
04/05/2010,11:10:00,20730,20730,20695,20715,140
04/05/2010,11:11:00,20715,20760,20715,20740,153
04/05/2010,11:12:00,20745,20745,20715,20745,78
04/05/2010,11:13:00,20745,20755,20740,20750,23
04/05/2010,11:14:00,20755,20760,20740,20740,27
04/05/2010,11:15:00,20740,20745,20720,20740,88
04/05/2010,11:16:00,20745,20755,20740,20750,27
04/05/2010,11:17:00,20755,20770,20730,20730,72
04/05/2010,11:18:00,20730,20745,20725,20735,76
04/05/2010,11:19:00,20730,20745,20725,20730,49
04/05/2010,11:20:00,20730,20730,20695,20695,74
04/05/2010,11:21:00,20695,20720,20695,20720,107
04/05/2010,11:22:00,20715,20715,20675,20710,101
04/05/2010,11:23:00,20715,20730,20705,20715,61
04/05/2010,11:24:00,20710,20720,20705,20710,45
04/05/2010,11:25:00,20705,20715,20680,20710,96
04/05/2010,11:26:00,20710,20710,20695,20695,31
04/05/2010,11:27:00,20690,20720,20690,20715,44
04/05/2010,11:28:00,20715,20750,20715,20725,118
04/05/2010,11:29:00,20735,20750,20730,20745,33
04/05/2010,11:30:00,20735,20745,20720,20745,30
04/05/2010,11:31:00,20750,20750,20740,20745,19
04/05/2010,11:32:00,20735,20745,20735,20735,10
04/05/2010,11:33:00,20735,20755,20730,20755,28
04/05/2010,11:34:00,20755,20770,20755,20760,52
04/05/2010,11:35:00,20765,20770,20760,20760,30
04/05/2010,11:36:00,20755,20770,20755,20765,45
04/05/2010,11:37:00,20755,20760,20755,20755,21
04/05/2010,11:38:00,20755,20760,20735,20735,29
04/05/2010,11:39:00,20740,20750,20740,20745,15
04/05/2010,11:40:00,20750,20750,20735,20735,18
04/05/2010,11:41:00,20735,20735,20720,20730,34
04/05/2010,11:42:00,20735,20755,20735,20735,55
04/05/2010,11:43:00,20740,20780,20740,20780,83
04/05/2010,11:44:00,20780,20800,20780,20785,341
04/05/2010,11:45:00,20785,20790,20750,20780,159
04/05/2010,11:46:00,20780,20815,20780,20815,143
04/05/2010,11:47:00,20810,20830,20805,20830,86
04/05/2010,11:48:00,20830,20830,20795,20810,105
04/05/2010,11:49:00,20805,20810,20800,20800,18
04/05/2010,11:50:00,20800,20800,20790,20790,17
04/05/2010,11:51:00,20795,20795,20765,20765,47
04/05/2010,11:52:00,20765,20785,20755,20775,62
04/05/2010,11:53:00,20780,20805,20780,20790,68
04/05/2010,11:54:00,20785,20790,20780,20790,31
04/05/2010,11:55:00,20790,20795,20765,20770,18
04/05/2010,11:56:00,20770,20775,20770,20770,12
04/05/2010,11:57:00,20775,20795,20775,20785,50
04/05/2010,11:58:00,20790,20790,20785,20790,4
04/05/2010,11:59:00,20795,20795,20790,20795,4
04/05/2010,12:00:00,20795,20800,20785,20795,32
04/05/2010,12:01:00,20790,20790,20775,20780,20
04/05/2010,12:02:00,20780,20780,20765,20775,43
04/05/2010,12:03:00,20770,20780,20760,20760,25
04/05/2010,12:04:00,20765,20770,20760,20760,11
04/05/2010,12:05:00,20775,20775,20770,20770,15
04/05/2010,12:06:00,20760,20760,20705,20720,147
04/05/2010,12:07:00,20725,20730,20715,20730,30
04/05/2010,12:08:00,20730,20730,20725,20730,11
04/05/2010,12:09:00,20735,20740,20735,20735,15
04/05/2010,12:10:00,20730,20730,20730,20730,6
04/05/2010,12:11:00,20730,20750,20730,20750,16
04/05/2010,12:12:00,20750,20750,20745,20745,5
04/05/2010,12:13:00,20745,20750,20735,20735,14
04/05/2010,12:14:00,20740,20740,20730,20735,23
04/05/2010,12:15:00,20730,20730,20715,20730,35
04/05/2010,12:16:00,20740,20750,20740,20745,38
04/05/2010,12:17:00,20745,20780,20745,20775,59
04/05/2010,12:18:00,20775,20775,20765,20775,36
04/05/2010,12:19:00,20775,20785,20775,20780,11
04/05/2010,12:20:00,20780,20795,20775,20795,14
04/05/2010,12:21:00,20785,20785,20770,20780,17
04/05/2010,12:22:00,20780,20780,20780,20780,1
04/05/2010,12:23:00,20780,20785,20780,20780,15
04/05/2010,12:24:00,20780,20780,20770,20770,17
04/05/2010,12:25:00,20775,20775,20775,20775,8
04/05/2010,12:26:00,20770,20770,20765,20770,13
04/05/2010,12:27:00,20765,20770,20765,20770,4
04/05/2010,12:28:00,20775,20775,20775,20775,5
04/05/2010,12:29:00,20770,20775,20770,20775,4
04/05/2010,12:30:00,20775,20775,20775,20775,7
04/05/2010,12:31:00,20775,20780,20775,20780,16
04/05/2010,12:32:00,20780,20780,20775,20775,11
04/05/2010,12:33:00,20775,20775,20770,20770,16
04/05/2010,12:34:00,20770,20770,20770,20770,3
04/05/2010,12:35:00,20770,20785,20770,20785,28
04/05/2010,12:36:00,20780,20785,20780,20785,2
04/05/2010,12:37:00,20780,20780,20765,20770,28
04/05/2010,12:38:00,20770,20770,20760,20760,762
04/05/2010,12:39:00,20760,20775,20755,20770,31
04/05/2010,12:40:00,20775,20785,20775,20785,15
04/05/2010,12:41:00,20785,20790,20785,20785,14
04/05/2010,12:42:00,20780,20795,20780,20795,9
04/05/2010,12:43:00,20795,20800,20790,20800,22
04/05/2010,12:44:00,20800,20800,20790,20790,5
04/05/2010,12:45:00,20790,20790,20785,20790,8
04/05/2010,12:46:00,20790,20795,20755,20755,49
04/05/2010,12:47:00,20760,20770,20760,20765,45
04/05/2010,12:48:00,20765,20780,20765,20780,22
04/05/2010,12:49:00,20785,20790,20780,20785,22
04/05/2010,12:50:00,20795,20795,20775,20775,28
04/05/2010,12:51:00,20775,20775,20770,20770,15
04/05/2010,12:52:00,20770,20775,20760,20770,30
04/05/2010,12:53:00,20770,20770,20755,20755,25
04/05/2010,12:54:00,20750,20750,20735,20750,63
04/05/2010,12:55:00,20745,20755,20740,20755,40
04/05/2010,12:56:00,20750,20765,20745,20760,51
04/05/2010,12:57:00,20760,20770,20760,20770,25
04/05/2010,12:58:00,20770,20770,20760,20760,17
04/05/2010,12:59:00,20765,20780,20765,20775,26
04/05/2010,13:00:00,20765,20775,20765,20775,4
04/05/2010,13:01:00,20775,20780,20775,20780,17
04/05/2010,13:02:00,20775,20780,20775,20780,12
04/05/2010,13:03:00,20775,20775,20770,20775,20
04/05/2010,13:04:00,20780,20780,20775,20775,4
04/05/2010,13:05:00,20775,20775,20745,20755,72
04/05/2010,13:06:00,20755,20755,20745,20750,41
04/05/2010,13:07:00,20750,20755,20750,20755,16
04/05/2010,13:08:00,20750,20760,20745,20760,23
04/05/2010,13:09:00,20760,20765,20755,20755,10
04/05/2010,13:10:00,20755,20760,20755,20755,37
04/05/2010,13:11:00,20750,20750,20745,20750,5
04/05/2010,13:12:00,20750,20765,20750,20760,26
04/05/2010,13:13:00,20755,20755,20755,20755,2
04/05/2010,13:14:00,20755,20755,20745,20745,31
04/05/2010,13:15:00,20745,20745,20745,20745,7
04/05/2010,13:16:00,20750,20760,20750,20760,10
04/05/2010,13:17:00,20760,20785,20760,20780,36
04/05/2010,13:18:00,20785,20785,20770,20770,12
04/05/2010,13:19:00,20770,20770,20770,20770,4
04/05/2010,13:20:00,20770,20775,20770,20775,21
04/05/2010,13:21:00,20780,20780,20770,20770,13
04/05/2010,13:22:00,20770,20775,20770,20770,14
04/05/2010,13:23:00,20770,20780,20765,20780,15
04/05/2010,13:24:00,20775,20785,20775,20780,5
04/05/2010,13:25:00,20775,20775,20775,20775,1
04/05/2010,13:26:00,20775,20775,20765,20770,13
04/05/2010,13:27:00,20765,20765,20765,20765,2
04/05/2010,13:28:00,20765,20765,20765,20765,3
04/05/2010,13:29:00,20765,20770,20765,20770,9
04/05/2010,13:30:00,20770,20775,20765,20765,20
04/05/2010,13:31:00,20760,20760,20730,20730,79
04/05/2010,13:32:00,20730,20745,20730,20745,25
04/05/2010,13:33:00,20740,20740,20730,20735,28
04/05/2010,13:34:00,20735,20735,20705,20705,47
04/05/2010,13:35:00,20705,20720,20700,20720,35
04/05/2010,13:36:00,20720,20725,20720,20720,13
04/05/2010,13:37:00,20720,20720,20700,20700,29
04/05/2010,13:38:00,20700,20715,20685,20715,73
04/05/2010,13:39:00,20710,20710,20690,20705,40
04/05/2010,13:40:00,20705,20710,20690,20700,34
04/05/2010,13:41:00,20705,20720,20690,20700,37
04/05/2010,13:42:00,20700,20700,20655,20670,120
04/05/2010,13:43:00,20670,20675,20650,20655,77
04/05/2010,13:44:00,20650,20655,20635,20645,98
04/05/2010,13:45:00,20645,20645,20630,20630,222
04/05/2010,13:46:00,20630,20630,20585,20620,324
04/05/2010,13:47:00,20620,20635,20620,20630,72
04/05/2010,13:48:00,20625,20630,20610,20625,37
04/05/2010,13:49:00,20630,20650,20630,20635,63
04/05/2010,13:50:00,20635,20650,20630,20630,38
04/05/2010,13:51:00,20635,20635,20595,20610,108
04/05/2010,13:52:00,20620,20635,20615,20620,39
04/05/2010,13:53:00,20625,20640,20620,20635,46
04/05/2010,13:54:00,20640,20675,20640,20670,64
04/05/2010,13:55:00,20665,20665,20640,20655,73
04/05/2010,13:56:00,20660,20670,20660,20670,31
04/05/2010,13:57:00,20675,20675,20665,20675,30
04/05/2010,13:58:00,20680,20685,20675,20675,34
04/05/2010,13:59:00,20675,20675,20660,20660,14
04/05/2010,14:00:00,20660,20675,20660,20665,23
04/05/2010,14:01:00,20665,20665,20650,20660,36
04/05/2010,14:02:00,20660,20680,20660,20680,26
04/05/2010,14:03:00,20685,20705,20675,20705,62
04/05/2010,14:04:00,20700,20700,20690,20700,38
04/05/2010,14:05:00,20700,20705,20685,20685,43
04/05/2010,14:06:00,20685,20700,20685,20690,19
04/05/2010,14:07:00,20685,20695,20685,20695,15
04/05/2010,14:08:00,20695,20695,20685,20685,9
04/05/2010,14:09:00,20690,20690,20690,20690,29
04/05/2010,14:10:00,20690,20690,20670,20670,19
04/05/2010,14:11:00,20670,20680,20665,20675,27
04/05/2010,14:12:00,20670,20670,20655,20660,15
04/05/2010,14:13:00,20660,20665,20645,20645,77
04/05/2010,14:14:00,20645,20660,20645,20655,23
04/05/2010,14:15:00,20650,20660,20645,20660,32
04/05/2010,14:16:00,20665,20665,20655,20655,17
04/05/2010,14:17:00,20655,20685,20655,20660,91
04/05/2010,14:18:00,20655,20660,20645,20660,57
04/05/2010,14:19:00,20660,20660,20650,20650,8
04/05/2010,14:20:00,20650,20665,20645,20665,33
04/05/2010,14:21:00,20665,20670,20660,20670,10
04/05/2010,14:22:00,20675,20675,20660,20670,22
04/05/2010,14:23:00,20670,20680,20670,20675,21
04/05/2010,14:24:00,20680,20690,20675,20690,46
04/05/2010,14:25:00,20695,20695,20690,20690,19
04/05/2010,14:26:00,20685,20685,20680,20680,14
04/05/2010,14:27:00,20680,20680,20675,20675,9
04/05/2010,14:28:00,20680,20690,20680,20680,29
04/05/2010,14:29:00,20680,20680,20660,20660,37
04/05/2010,14:30:00,20655,20670,20650,20665,41
04/05/2010,14:31:00,20670,20680,20670,20675,16
04/05/2010,14:32:00,20670,20685,20670,20680,20
04/05/2010,14:33:00,20680,20685,20680,20685,5
04/05/2010,14:34:00,20685,20700,20685,20700,17
04/05/2010,14:35:00,20700,20705,20695,20700,24
04/05/2010,14:36:00,20710,20720,20700,20700,59
04/05/2010,14:37:00,20700,20720,20700,20715,58
04/05/2010,14:38:00,20710,20720,20710,20715,25
04/05/2010,14:39:00,20715,20715,20705,20705,27
04/05/2010,14:40:00,20710,20710,20700,20710,39
04/05/2010,14:41:00,20710,20720,20700,20700,52
04/05/2010,14:42:00,20695,20700,20695,20695,24
04/05/2010,14:43:00,20700,20700,20675,20675,41
04/05/2010,14:44:00,20675,20680,20660,20675,67
04/05/2010,14:45:00,20675,20680,20665,20665,25
04/05/2010,14:46:00,20670,20670,20655,20655,12
04/05/2010,14:47:00,20665,20675,20665,20665,23
04/05/2010,14:48:00,20660,20660,20640,20645,49
04/05/2010,14:49:00,20640,20650,20635,20640,49
04/05/2010,14:50:00,20640,20650,20640,20650,42
04/05/2010,14:51:00,20650,20655,20650,20655,32
04/05/2010,14:52:00,20650,20650,20630,20635,69
04/05/2010,14:53:00,20640,20640,20625,20635,13
04/05/2010,14:54:00,20640,20650,20625,20635,44
04/05/2010,14:55:00,20630,20630,20600,20615,92
04/05/2010,14:56:00,20610,20620,20600,20600,53
04/05/2010,14:57:00,20605,20610,20590,20605,86
04/05/2010,14:58:00,20610,20620,20595,20595,52
04/05/2010,14:59:00,20595,20595,20555,20575,122
04/05/2010,15:00:00,20570,20590,20570,20585,48
04/05/2010,15:01:00,20590,20590,20585,20585,55
04/05/2010,15:02:00,20590,20595,20580,20580,40
04/05/2010,15:03:00,20575,20590,20565,20570,74
04/05/2010,15:04:00,20575,20580,20565,20570,38
04/05/2010,15:05:00,20570,20600,20565,20600,40
04/05/2010,15:06:00,20590,20600,20580,20590,58
04/05/2010,15:07:00,20590,20590,20585,20585,14
04/05/2010,15:08:00,20585,20585,20580,20585,8
04/05/2010,15:09:00,20590,20595,20580,20595,11
04/05/2010,15:10:00,20590,20595,20555,20565,49
04/05/2010,15:11:00,20570,20570,20530,20560,159
04/05/2010,15:12:00,20555,20565,20545,20560,41
04/05/2010,15:13:00,20565,20575,20560,20565,28
04/05/2010,15:14:00,20560,20560,20545,20550,53
04/05/2010,15:15:00,20555,20560,20535,20545,71
04/05/2010,15:16:00,20545,20555,20530,20555,101
04/05/2010,15:17:00,20555,20575,20555,20575,30
04/05/2010,15:18:00,20575,20590,20565,20590,40
04/05/2010,15:19:00,20585,20590,20585,20585,34
04/05/2010,15:20:00,20585,20615,20585,20605,53
04/05/2010,15:21:00,20600,20615,20595,20610,65
04/05/2010,15:22:00,20610,20610,20605,20610,6
04/05/2010,15:23:00,20610,20610,20600,20600,7
04/05/2010,15:24:00,20605,20620,20605,20615,22
04/05/2010,15:25:00,20615,20615,20610,20615,15
04/05/2010,15:26:00,20620,20625,20605,20610,20
04/05/2010,15:27:00,20610,20615,20600,20605,43
04/05/2010,15:28:00,20605,20610,20605,20605,14
04/05/2010,15:29:00,20605,20610,20595,20595,8
04/05/2010,15:30:00,20600,20600,20555,20560,61
04/05/2010,15:31:00,20560,20570,20550,20550,90
04/05/2010,15:32:00,20550,20560,20540,20540,62
04/05/2010,15:33:00,20535,20540,20525,20535,94
04/05/2010,15:34:00,20535,20560,20535,20555,95
04/05/2010,15:35:00,20555,20575,20540,20540,106
04/05/2010,15:36:00,20540,20540,20515,20540,172
04/05/2010,15:37:00,20540,20550,20495,20525,339
04/05/2010,15:38:00,20525,20535,20490,20510,142
04/05/2010,15:39:00,20505,20520,20490,20520,84
04/05/2010,15:40:00,20520,20520,20475,20480,202
04/05/2010,15:41:00,20480,20480,20405,20430,693
04/05/2010,15:42:00,20425,20450,20420,20450,131
04/05/2010,15:43:00,20450,20465,20420,20420,128
04/05/2010,15:44:00,20420,20425,20400,20420,155
04/05/2010,15:45:00,20425,20425,20390,20425,131
04/05/2010,15:46:00,20425,20435,20415,20435,87
04/05/2010,15:47:00,20435,20465,20430,20460,76
04/05/2010,15:48:00,20465,20480,20465,20470,93
04/05/2010,15:49:00,20470,20505,20465,20500,84
04/05/2010,15:50:00,20500,20505,20445,20445,105
04/05/2010,15:51:00,20450,20470,20445,20460,46
04/05/2010,15:52:00,20455,20465,20450,20460,31
04/05/2010,15:53:00,20460,20485,20460,20470,61
04/05/2010,15:54:00,20470,20485,20465,20475,53
04/05/2010,15:55:00,20475,20475,20465,20475,51
04/05/2010,15:56:00,20475,20495,20475,20495,54
04/05/2010,15:57:00,20495,20535,20495,20530,58
04/05/2010,15:58:00,20525,20530,20515,20515,46
04/05/2010,15:59:00,20510,20515,20510,20510,26
04/05/2010,16:00:00,20520,20535,20510,20520,118
04/05/2010,16:01:00,20515,20520,20510,20515,44
04/05/2010,16:02:00,20520,20525,20500,20520,56
04/05/2010,16:03:00,20525,20555,20525,20540,90
04/05/2010,16:04:00,20530,20540,20475,20495,115
04/05/2010,16:05:00,20490,20490,20460,20470,77
04/05/2010,16:06:00,20465,20480,20460,20480,54
04/05/2010,16:07:00,20480,20495,20475,20490,33
04/05/2010,16:08:00,20495,20540,20495,20525,93
04/05/2010,16:09:00,20525,20535,20485,20485,105
04/05/2010,16:10:00,20485,20495,20465,20495,99
04/05/2010,16:11:00,20490,20505,20460,20480,91
04/05/2010,16:12:00,20485,20495,20470,20490,64
04/05/2010,16:13:00,20490,20510,20490,20505,37
04/05/2010,16:14:00,20505,20505,20470,20490,83
04/05/2010,16:15:00,20490,20490,20450,20455,56
04/05/2010,16:16:00,20455,20475,20455,20460,54
04/05/2010,16:17:00,20465,20485,20460,20475,52
04/05/2010,16:18:00,20475,20480,20460,20475,49
04/05/2010,16:19:00,20470,20490,20470,20490,21
04/05/2010,16:20:00,20495,20520,20495,20520,53
04/05/2010,16:21:00,20520,20525,20500,20510,66
04/05/2010,16:22:00,20510,20525,20485,20495,76
04/05/2010,16:23:00,20495,20500,20445,20450,154
04/05/2010,16:24:00,20445,20465,20430,20460,87
04/05/2010,16:25:00,20460,20480,20460,20475,62
04/05/2010,16:26:00,20475,20480,20470,20470,17
04/05/2010,16:27:00,20475,20490,20470,20470,82
04/05/2010,16:28:00,20465,20465,20445,20455,70
04/05/2010,16:29:00,20455,20460,20420,20430,96
04/05/2010,16:30:00,20430,20430,20405,20425,75
04/05/2010,16:31:00,20425,20445,20415,20415,84
04/05/2010,16:32:00,20415,20420,20400,20405,62
04/05/2010,16:33:00,20410,20410,20360,20365,169
04/05/2010,16:34:00,20365,20380,20300,20305,195
04/05/2010,16:35:00,20300,20310,20265,20265,321
04/05/2010,16:36:00,20270,20295,20270,20290,153
04/05/2010,16:37:00,20295,20295,20240,20245,246
04/05/2010,16:38:00,20245,20260,20205,20255,218
04/05/2010,16:39:00,20255,20265,20240,20260,140
04/05/2010,16:40:00,20260,20265,20230,20240,109
04/05/2010,16:41:00,20245,20275,20245,20270,101
04/05/2010,16:42:00,20270,20280,20245,20265,119
04/05/2010,16:43:00,20265,20265,20235,20265,87
04/05/2010,16:44:00,20265,20290,20260,20280,103
04/05/2010,16:45:00,20280,20310,20275,20310,57
04/05/2010,16:46:00,20310,20330,20295,20325,79
04/05/2010,16:47:00,20325,20340,20310,20330,46
04/05/2010,16:48:00,20325,20330,20315,20330,58
04/05/2010,16:49:00,20325,20325,20320,20325,52
04/05/2010,16:50:00,20325,20325,20310,20310,48
04/05/2010,16:51:00,20310,20325,20300,20320,63
04/05/2010,16:52:00,20320,20340,20320,20340,55
04/05/2010,16:53:00,20340,20350,20340,20345,43
04/05/2010,16:54:00,20345,20345,20335,20335,29
04/05/2010,16:55:00,20335,20335,20325,20335,22
04/05/2010,16:56:00,20335,20335,20305,20315,122
04/05/2010,16:57:00,20315,20315,20290,20310,109
04/05/2010,16:58:00,20310,20310,20245,20260,113
04/05/2010,16:59:00,20260,20265,20235,20235,63
04/05/2010,17:00:00,20235,20250,20225,20240,64
04/05/2010,17:01:00,20240,20250,20220,20220,76
04/05/2010,17:02:00,20220,20225,20190,20210,156
04/05/2010,17:03:00,20210,20220,20190,20195,109
04/05/2010,17:04:00,20200,20200,20160,20165,166
04/05/2010,17:05:00,20165,20180,20135,20175,277
04/05/2010,17:06:00,20170,20220,20170,20210,142
04/05/2010,17:07:00,20205,20215,20175,20200,170
04/05/2010,17:08:00,20200,20230,20200,20215,112
04/05/2010,17:09:00,20215,20240,20215,20240,111
04/05/2010,17:10:00,20235,20240,20210,20210,130
04/05/2010,17:11:00,20210,20250,20205,20250,52
04/05/2010,17:12:00,20250,20260,20235,20240,68
04/05/2010,17:13:00,20240,20270,20240,20260,63
04/05/2010,17:14:00,20255,20260,20235,20240,92
04/05/2010,17:15:00,20240,20255,20235,20255,60
04/05/2010,17:16:00,20250,20275,20250,20260,125
04/05/2010,17:17:00,20255,20270,20250,20270,92
04/05/2010,17:18:00,20270,20290,20260,20285,80
04/05/2010,17:19:00,20290,20305,20270,20305,78
04/05/2010,17:20:00,20310,20315,20280,20295,94
04/05/2010,17:21:00,20295,20305,20290,20290,88
04/05/2010,17:22:00,20290,20300,20285,20290,151
04/05/2010,17:23:00,20285,20285,20270,20270,43
04/05/2010,17:24:00,20270,20275,20240,20250,102
04/05/2010,17:25:00,20250,20255,20230,20250,106
04/05/2010,17:26:00,20250,20250,20225,20225,145
04/05/2010,17:27:00,20225,20225,20190,20200,162
04/05/2010,17:28:00,20205,20205,20180,20205,237
04/05/2010,17:29:00,20210,20215,20190,20200,298
04/05/2010,17:30:00,20200,20240,20195,20240,170
04/05/2010,17:31:00,20245,20255,20240,20240,133
04/05/2010,17:32:00,20240,20265,20240,20255,99
04/05/2010,17:33:00,20260,20285,20255,20285,80
04/05/2010,17:34:00,20290,20290,20270,20280,106
04/05/2010,17:35:00,20270,20300,20270,20275,104
04/05/2010,17:36:00,20275,20280,20255,20255,67
04/05/2010,17:37:00,20265,20270,20250,20250,38
04/05/2010,17:38:00,20250,20250,20225,20230,47
04/05/2010,17:39:00,20230,20255,20225,20255,91