DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
30/07/2010,17:21:00,21115,21120,21100,21110,44
30/07/2010,17:22:00,21110,21120,21110,21110,23
30/07/2010,17:23:00,21105,21110,21105,21105,12
30/07/2010,17:24:00,21105,21105,21090,21095,115
30/07/2010,17:25:00,21095,21095,21080,21080,96
30/07/2010,17:26:00,21080,21080,21045,21050,116
30/07/2010,17:27:00,21050,21060,21050,21055,65
30/07/2010,17:28:00,21055,21060,21040,21050,64
30/07/2010,17:29:00,21045,21050,20990,21015,451
30/07/2010,17:30:00,21005,21050,20990,21015,222
30/07/2010,17:31:00,21015,21020,21000,21015,70
30/07/2010,17:32:00,21015,21020,21000,21000,63
30/07/2010,17:33:00,21000,21000,20985,21000,81
30/07/2010,17:34:00,21000,21010,20990,21005,81
30/07/2010,17:35:00,21010,21020,21005,21010,60
30/07/2010,17:36:00,21000,21000,20980,20980,44
30/07/2010,17:37:00,20985,20985,20965,20980,52
30/07/2010,17:38:00,20975,20985,20960,20970,56
30/07/2010,17:39:00,20980,20980,20950,20965,61
02/08/2010,09:00:00,21110,21140,21080,21125,197
02/08/2010,09:01:00,21130,21150,21115,21115,210
02/08/2010,09:02:00,21125,21145,21120,21130,215
02/08/2010,09:03:00,21130,21135,21125,21125,82
02/08/2010,09:04:00,21125,21130,21110,21120,95
02/08/2010,09:05:00,21125,21135,21110,21125,184
02/08/2010,09:06:00,21125,21125,21095,21105,177
02/08/2010,09:07:00,21110,21140,21100,21115,150
02/08/2010,09:08:00,21120,21130,21115,21115,84
02/08/2010,09:09:00,21115,21120,21110,21120,54
02/08/2010,09:10:00,21120,21125,21120,21120,34
02/08/2010,09:11:00,21115,21115,21105,21110,32
02/08/2010,09:12:00,21105,21105,21055,21055,105
02/08/2010,09:13:00,21055,21055,21030,21050,84
02/08/2010,09:14:00,21050,21065,21045,21060,47
02/08/2010,09:15:00,21060,21085,21060,21075,50
02/08/2010,09:16:00,21075,21095,21070,21080,71
02/08/2010,09:17:00,21080,21080,21060,21075,26
02/08/2010,09:18:00,21070,21075,21040,21050,68
02/08/2010,09:19:00,21045,21065,21045,21065,30
02/08/2010,09:20:00,21060,21090,21060,21085,40
02/08/2010,09:21:00,21090,21095,21080,21080,25
02/08/2010,09:22:00,21090,21105,21090,21095,72
02/08/2010,09:23:00,21090,21095,21080,21080,33
02/08/2010,09:24:00,21085,21095,21085,21095,11
02/08/2010,09:25:00,21100,21110,21095,21095,38
02/08/2010,09:26:00,21100,21110,21095,21110,16
02/08/2010,09:27:00,21115,21140,21115,21130,106
02/08/2010,09:28:00,21135,21140,21125,21125,56
02/08/2010,09:29:00,21130,21140,21125,21135,33
02/08/2010,09:30:00,21140,21150,21135,21135,64
02/08/2010,09:31:00,21140,21140,21125,21135,34
02/08/2010,09:32:00,21130,21135,21125,21135,37
02/08/2010,09:33:00,21135,21150,21130,21150,41
02/08/2010,09:34:00,21150,21150,21120,21125,52
02/08/2010,09:35:00,21125,21145,21125,21145,22
02/08/2010,09:36:00,21140,21165,21140,21145,54
02/08/2010,09:37:00,21150,21155,21150,21155,15
02/08/2010,09:38:00,21155,21155,21140,21145,23
02/08/2010,09:39:00,21140,21150,21140,21150,10
02/08/2010,09:40:00,21150,21155,21150,21150,12
02/08/2010,09:41:00,21150,21155,21150,21155,14
02/08/2010,09:42:00,21155,21165,21155,21160,26
02/08/2010,09:43:00,21160,21175,21160,21170,37
02/08/2010,09:44:00,21170,21180,21165,21175,41
02/08/2010,09:45:00,21175,21175,21150,21150,72
02/08/2010,09:46:00,21150,21170,21150,21160,39
02/08/2010,09:47:00,21165,21165,21160,21160,9
02/08/2010,09:48:00,21170,21175,21165,21170,44
02/08/2010,09:49:00,21170,21175,21150,21160,43
02/08/2010,09:50:00,21160,21190,21160,21190,56
02/08/2010,09:51:00,21190,21215,21180,21215,90
02/08/2010,09:52:00,21215,21225,21205,21220,91
02/08/2010,09:53:00,21210,21210,21185,21185,37
02/08/2010,09:54:00,21185,21195,21185,21195,23
02/08/2010,09:55:00,21200,21205,21190,21190,15
02/08/2010,09:56:00,21200,21200,21190,21190,8
02/08/2010,09:57:00,21195,21215,21190,21215,23
02/08/2010,09:58:00,21210,21210,21200,21200,22
02/08/2010,09:59:00,21200,21215,21190,21200,39
02/08/2010,10:00:00,21200,21255,21200,21225,338
02/08/2010,10:01:00,21220,21230,21215,21220,53
02/08/2010,10:02:00,21220,21220,21200,21210,39
02/08/2010,10:03:00,21210,21215,21205,21205,24
02/08/2010,10:04:00,21205,21220,21205,21205,18
02/08/2010,10:05:00,21210,21225,21205,21220,17
02/08/2010,10:06:00,21220,21220,21205,21210,11
02/08/2010,10:07:00,21210,21210,21205,21205,3
02/08/2010,10:08:00,21210,21210,21205,21210,15
02/08/2010,10:09:00,21215,21225,21215,21220,27
02/08/2010,10:10:00,21225,21245,21225,21240,72
02/08/2010,10:11:00,21240,21240,21215,21230,44
02/08/2010,10:12:00,21230,21240,21230,21230,22
02/08/2010,10:13:00,21230,21230,21230,21230,3
02/08/2010,10:14:00,21235,21240,21230,21235,15
02/08/2010,10:15:00,21240,21270,21240,21265,88
02/08/2010,10:16:00,21265,21270,21235,21235,46
02/08/2010,10:17:00,21240,21245,21235,21240,16
02/08/2010,10:18:00,21240,21255,21240,21255,17
02/08/2010,10:19:00,21255,21270,21250,21270,67
02/08/2010,10:20:00,21270,21275,21260,21275,72
02/08/2010,10:21:00,21270,21270,21245,21250,59
02/08/2010,10:22:00,21255,21260,21250,21250,16
02/08/2010,10:23:00,21250,21265,21250,21250,43
02/08/2010,10:24:00,21250,21255,21245,21250,11
02/08/2010,10:25:00,21250,21260,21245,21255,31
02/08/2010,10:26:00,21250,21255,21240,21255,40
02/08/2010,10:27:00,21255,21300,21255,21275,124
02/08/2010,10:28:00,21275,21285,21265,21285,38
02/08/2010,10:29:00,21280,21290,21275,21290,24
02/08/2010,10:30:00,21290,21300,21280,21290,41
02/08/2010,10:31:00,21290,21295,21285,21285,25
02/08/2010,10:32:00,21290,21290,21270,21270,19
02/08/2010,10:33:00,21275,21280,21270,21270,32
02/08/2010,10:34:00,21275,21275,21275,21275,4
02/08/2010,10:35:00,21275,21290,21265,21275,55
02/08/2010,10:36:00,21275,21275,21270,21270,6
02/08/2010,10:37:00,21275,21285,21260,21285,54
02/08/2010,10:38:00,21280,21285,21275,21280,12
02/08/2010,10:39:00,21280,21285,21275,21280,19
02/08/2010,10:40:00,21280,21280,21265,21280,24
02/08/2010,10:41:00,21275,21285,21275,21285,21
02/08/2010,10:42:00,21285,21285,21275,21275,13
02/08/2010,10:43:00,21280,21285,21275,21285,9
02/08/2010,10:44:00,21290,21290,21280,21280,14
02/08/2010,10:45:00,21280,21295,21275,21290,38
02/08/2010,10:46:00,21295,21300,21295,21300,16
02/08/2010,10:47:00,21295,21300,21295,21295,21
02/08/2010,10:48:00,21295,21320,21295,21315,79
02/08/2010,10:49:00,21310,21315,21310,21310,12
02/08/2010,10:50:00,21315,21325,21310,21325,93
02/08/2010,10:51:00,21325,21325,21310,21310,34
02/08/2010,10:52:00,21310,21330,21310,21320,65
02/08/2010,10:53:00,21325,21330,21320,21325,25
02/08/2010,10:54:00,21325,21325,21320,21320,18
02/08/2010,10:55:00,21315,21315,21305,21305,34
02/08/2010,10:56:00,21305,21315,21295,21295,39
02/08/2010,10:57:00,21295,21295,21280,21280,15
02/08/2010,10:58:00,21280,21280,21280,21280,8
02/08/2010,10:59:00,21280,21285,21270,21270,19
02/08/2010,11:00:00,21275,21290,21275,21290,29
02/08/2010,11:01:00,21290,21300,21285,21295,16
02/08/2010,11:02:00,21290,21305,21290,21305,8
02/08/2010,11:03:00,21305,21310,21300,21310,18
02/08/2010,11:04:00,21305,21310,21295,21295,13
02/08/2010,11:05:00,21290,21290,21290,21290,4
02/08/2010,11:06:00,21290,21290,21280,21285,22
02/08/2010,11:07:00,21295,21295,21290,21295,8
02/08/2010,11:08:00,21300,21300,21295,21295,3
02/08/2010,11:10:00,21290,21290,21285,21290,12
02/08/2010,11:11:00,21290,21295,21285,21290,7
02/08/2010,11:12:00,21290,21290,21280,21280,12
02/08/2010,11:13:00,21285,21290,21285,21285,5
02/08/2010,11:14:00,21280,21280,21270,21270,12
02/08/2010,11:15:00,21275,21280,21275,21275,3
02/08/2010,11:16:00,21280,21285,21275,21285,12
02/08/2010,11:17:00,21280,21285,21275,21275,12
02/08/2010,11:18:00,21270,21270,21265,21265,13
02/08/2010,11:19:00,21265,21270,21265,21270,9
02/08/2010,11:20:00,21270,21270,21260,21260,17
02/08/2010,11:21:00,21265,21265,21265,21265,3
02/08/2010,11:22:00,21270,21270,21270,21270,4
02/08/2010,11:23:00,21270,21280,21270,21270,8
02/08/2010,11:24:00,21280,21280,21280,21280,2
02/08/2010,11:25:00,21275,21285,21275,21285,7
02/08/2010,11:26:00,21280,21285,21280,21285,9
02/08/2010,11:27:00,21285,21290,21285,21290,18
02/08/2010,11:28:00,21290,21290,21290,21290,4
02/08/2010,11:29:00,21290,21290,21290,21290,5
02/08/2010,11:30:00,21285,21285,21280,21285,9
02/08/2010,11:31:00,21280,21285,21280,21285,5
02/08/2010,11:32:00,21290,21290,21290,21290,10
02/08/2010,11:34:00,21290,21290,21285,21290,5
02/08/2010,11:35:00,21285,21290,21280,21280,11
02/08/2010,11:36:00,21285,21285,21285,21285,6
02/08/2010,11:37:00,21285,21290,21285,21290,5
02/08/2010,11:40:00,21290,21295,21290,21295,22
02/08/2010,11:41:00,21300,21305,21300,21305,35
02/08/2010,11:42:00,21300,21305,21295,21305,11
02/08/2010,11:43:00,21300,21310,21300,21310,5
02/08/2010,11:44:00,21305,21305,21300,21300,8
02/08/2010,11:45:00,21300,21300,21290,21290,11
02/08/2010,11:46:00,21285,21290,21280,21290,23
02/08/2010,11:47:00,21290,21290,21290,21290,5
02/08/2010,11:48:00,21290,21290,21285,21290,4
02/08/2010,11:50:00,21285,21285,21280,21285,8
02/08/2010,11:51:00,21285,21285,21285,21285,3
02/08/2010,11:52:00,21290,21290,21285,21285,4
02/08/2010,11:53:00,21285,21285,21285,21285,1
02/08/2010,11:54:00,21280,21280,21275,21275,4
02/08/2010,11:55:00,21280,21285,21280,21280,7
02/08/2010,11:57:00,21285,21285,21285,21285,7
02/08/2010,11:58:00,21290,21295,21290,21295,10
02/08/2010,11:59:00,21295,21295,21290,21290,6
02/08/2010,12:00:00,21290,21290,21285,21285,6
02/08/2010,12:01:00,21295,21295,21295,21295,3
02/08/2010,12:02:00,21300,21300,21295,21295,7
02/08/2010,12:03:00,21295,21300,21295,21300,4
02/08/2010,12:04:00,21300,21300,21295,21295,3
02/08/2010,12:05:00,21305,21305,21305,21305,11
02/08/2010,12:06:00,21300,21305,21300,21300,11
02/08/2010,12:07:00,21305,21305,21295,21300,4
02/08/2010,12:08:00,21295,21300,21295,21300,6
02/08/2010,12:09:00,21295,21295,21290,21290,2
02/08/2010,12:10:00,21295,21295,21290,21290,5
02/08/2010,12:11:00,21285,21300,21285,21300,20
02/08/2010,12:13:00,21295,21295,21295,21295,4
02/08/2010,12:14:00,21295,21295,21290,21290,11
02/08/2010,12:15:00,21295,21300,21295,21300,3
02/08/2010,12:16:00,21295,21295,21295,21295,3
02/08/2010,12:17:00,21290,21290,21285,21290,10
02/08/2010,12:18:00,21290,21290,21285,21285,6
02/08/2010,12:19:00,21280,21280,21265,21270,27
02/08/2010,12:20:00,21270,21270,21260,21260,25
02/08/2010,12:21:00,21260,21265,21260,21265,11
02/08/2010,12:22:00,21270,21270,21270,21270,1
02/08/2010,12:23:00,21270,21270,21270,21270,6
02/08/2010,12:25:00,21275,21275,21270,21270,7
02/08/2010,12:26:00,21275,21285,21275,21285,7
02/08/2010,12:27:00,21280,21280,21280,21280,1
02/08/2010,12:28:00,21275,21280,21275,21280,4
02/08/2010,12:29:00,21280,21280,21280,21280,2
02/08/2010,12:30:00,21275,21275,21275,21275,2
02/08/2010,12:31:00,21275,21275,21270,21275,7
02/08/2010,12:32:00,21275,21275,21275,21275,4
02/08/2010,12:33:00,21280,21285,21280,21285,7
02/08/2010,12:34:00,21280,21285,21280,21285,4
02/08/2010,12:35:00,21280,21280,21270,21270,55
02/08/2010,12:36:00,21270,21270,21270,21270,1
02/08/2010,12:37:00,21275,21280,21275,21280,8
02/08/2010,12:38:00,21275,21275,21265,21265,13
02/08/2010,12:39:00,21270,21270,21270,21270,1
02/08/2010,12:40:00,21270,21270,21270,21270,1
02/08/2010,12:41:00,21270,21270,21270,21270,3
02/08/2010,12:42:00,21270,21275,21270,21275,5
02/08/2010,12:44:00,21270,21275,21270,21275,6
02/08/2010,12:45:00,21275,21275,21275,21275,2
02/08/2010,12:46:00,21275,21280,21275,21275,15
02/08/2010,12:47:00,21275,21275,21275,21275,3
02/08/2010,12:48:00,21280,21280,21280,21280,4
02/08/2010,12:49:00,21280,21280,21280,21280,3
02/08/2010,12:50:00,21280,21280,21280,21280,1
02/08/2010,12:51:00,21280,21280,21280,21280,1
02/08/2010,12:52:00,21285,21285,21285,21285,10
02/08/2010,12:53:00,21285,21285,21285,21285,1
02/08/2010,12:54:00,21280,21280,21275,21275,11
02/08/2010,12:55:00,21275,21280,21275,21280,2
02/08/2010,12:56:00,21280,21280,21275,21275,3
02/08/2010,12:57:00,21280,21280,21280,21280,1
02/08/2010,12:59:00,21275,21275,21275,21275,1
02/08/2010,13:00:00,21280,21290,21280,21280,22
02/08/2010,13:01:00,21275,21275,21275,21275,1
02/08/2010,13:02:00,21275,21275,21275,21275,1
02/08/2010,13:03:00,21280,21280,21280,21280,1
02/08/2010,13:05:00,21285,21285,21285,21285,4
02/08/2010,13:06:00,21285,21285,21280,21285,10
02/08/2010,13:07:00,21280,21285,21275,21285,7
02/08/2010,13:08:00,21285,21295,21285,21295,19
02/08/2010,13:09:00,21290,21290,21280,21280,7
02/08/2010,13:10:00,21280,21280,21280,21280,4
02/08/2010,13:11:00,21280,21280,21280,21280,1
02/08/2010,13:12:00,21280,21285,21280,21285,3
02/08/2010,13:14:00,21280,21280,21280,21280,12
02/08/2010,13:15:00,21280,21280,21275,21280,3
02/08/2010,13:16:00,21280,21290,21280,21280,20
02/08/2010,13:17:00,21280,21285,21280,21285,6
02/08/2010,13:20:00,21285,21285,21275,21280,14
02/08/2010,13:22:00,21280,21280,21280,21280,3
02/08/2010,13:23:00,21275,21275,21265,21265,32
02/08/2010,13:24:00,21270,21270,21270,21270,6
02/08/2010,13:25:00,21270,21275,21270,21275,4
02/08/2010,13:26:00,21270,21280,21270,21280,11
02/08/2010,13:28:00,21275,21275,21275,21275,2
02/08/2010,13:29:00,21275,21280,21275,21280,9
02/08/2010,13:30:00,21275,21275,21270,21270,5
02/08/2010,13:31:00,21275,21280,21275,21280,2
02/08/2010,13:32:00,21280,21280,21280,21280,2
02/08/2010,13:33:00,21285,21290,21285,21290,4
02/08/2010,13:34:00,21290,21290,21280,21280,8
02/08/2010,13:35:00,21280,21280,21275,21275,3
02/08/2010,13:36:00,21280,21280,21280,21280,2
02/08/2010,13:37:00,21280,21280,21275,21280,9
02/08/2010,13:38:00,21275,21285,21270,21280,10
02/08/2010,13:39:00,21285,21295,21285,21290,13
02/08/2010,13:40:00,21295,21305,21295,21300,25
02/08/2010,13:41:00,21295,21295,21290,21290,12
02/08/2010,13:42:00,21295,21300,21295,21300,15
02/08/2010,13:43:00,21295,21295,21290,21290,4
02/08/2010,13:44:00,21295,21295,21290,21290,2
02/08/2010,13:45:00,21290,21290,21290,21290,2
02/08/2010,13:47:00,21285,21285,21285,21285,1
02/08/2010,13:48:00,21290,21295,21290,21295,8
02/08/2010,13:49:00,21300,21300,21290,21290,11
02/08/2010,13:50:00,21295,21295,21290,21290,9
02/08/2010,13:51:00,21290,21300,21290,21295,39
02/08/2010,13:52:00,21295,21300,21295,21295,9
02/08/2010,13:53:00,21295,21295,21290,21290,3
02/08/2010,13:54:00,21285,21290,21285,21290,9
02/08/2010,13:55:00,21280,21280,21280,21280,2
02/08/2010,13:56:00,21285,21285,21285,21285,5
02/08/2010,13:57:00,21285,21285,21285,21285,3
02/08/2010,13:59:00,21290,21290,21290,21290,5
02/08/2010,14:00:00,21285,21295,21285,21290,21
02/08/2010,14:01:00,21290,21290,21285,21290,6
02/08/2010,14:02:00,21290,21290,21290,21290,4
02/08/2010,14:03:00,21290,21300,21290,21300,8
02/08/2010,14:04:00,21295,21295,21290,21290,3
02/08/2010,14:05:00,21295,21295,21295,21295,5
02/08/2010,14:06:00,21295,21295,21295,21295,3
02/08/2010,14:07:00,21295,21305,21290,21290,21
02/08/2010,14:08:00,21295,21295,21295,21295,2
02/08/2010,14:09:00,21295,21305,21295,21305,10
02/08/2010,14:10:00,21305,21305,21305,21305,1
02/08/2010,14:12:00,21300,21300,21300,21300,9
02/08/2010,14:13:00,21295,21300,21295,21300,3
02/08/2010,14:14:00,21295,21300,21295,21300,7
02/08/2010,14:15:00,21300,21305,21300,21305,7
02/08/2010,14:16:00,21300,21300,21300,21300,1
02/08/2010,14:17:00,21305,21305,21300,21300,9
02/08/2010,14:18:00,21300,21300,21295,21300,8
02/08/2010,14:19:00,21300,21300,21290,21290,25
02/08/2010,14:20:00,21295,21300,21285,21295,16
02/08/2010,14:21:00,21295,21300,21295,21295,7
02/08/2010,14:22:00,21300,21300,21295,21300,10
02/08/2010,14:23:00,21300,21305,21300,21300,11
02/08/2010,14:24:00,21305,21305,21300,21300,8
02/08/2010,14:25:00,21305,21310,21305,21305,13
02/08/2010,14:26:00,21305,21315,21305,21310,30
02/08/2010,14:27:00,21320,21320,21305,21310,31
02/08/2010,14:28:00,21310,21310,21305,21305,10
02/08/2010,14:29:00,21310,21315,21300,21310,12
02/08/2010,14:30:00,21315,21315,21305,21310,16
02/08/2010,14:31:00,21310,21310,21310,21310,9
02/08/2010,14:32:00,21310,21320,21310,21315,11
02/08/2010,14:33:00,21320,21320,21305,21310,14
02/08/2010,14:34:00,21315,21315,21310,21310,10
02/08/2010,14:35:00,21310,21315,21310,21315,6
02/08/2010,14:36:00,21315,21315,21305,21310,10
02/08/2010,14:37:00,21315,21315,21305,21310,9
02/08/2010,14:38:00,21310,21320,21310,21320,10
02/08/2010,14:39:00,21320,21320,21310,21315,8
02/08/2010,14:40:00,21320,21325,21320,21325,27
02/08/2010,14:41:00,21330,21335,21325,21330,39
02/08/2010,14:42:00,21330,21330,21325,21330,13
02/08/2010,14:43:00,21325,21335,21320,21335,7
02/08/2010,14:44:00,21330,21350,21325,21345,87
02/08/2010,14:45:00,21345,21350,21340,21345,16
02/08/2010,14:46:00,21345,21345,21335,21335,16
02/08/2010,14:47:00,21340,21340,21325,21325,26
02/08/2010,14:48:00,21330,21335,21330,21335,13
02/08/2010,14:49:00,21340,21345,21335,21345,19
02/08/2010,14:50:00,21345,21345,21330,21330,19
02/08/2010,14:51:00,21335,21340,21330,21335,14
02/08/2010,14:52:00,21340,21345,21330,21345,17
02/08/2010,14:53:00,21345,21345,21335,21335,13
02/08/2010,14:54:00,21340,21340,21330,21330,11
02/08/2010,14:55:00,21335,21345,21335,21335,8
02/08/2010,14:56:00,21340,21340,21325,21325,14
02/08/2010,14:57:00,21325,21335,21325,21325,24
02/08/2010,14:58:00,21325,21335,21320,21330,14
02/08/2010,14:59:00,21335,21335,21330,21330,11
02/08/2010,15:00:00,21335,21340,21325,21325,29
02/08/2010,15:01:00,21330,21335,21330,21330,9
02/08/2010,15:02:00,21330,21335,21325,21325,10
02/08/2010,15:03:00,21335,21345,21325,21345,29
02/08/2010,15:04:00,21345,21360,21335,21350,74
02/08/2010,15:05:00,21350,21355,21340,21345,19
02/08/2010,15:06:00,21350,21355,21350,21355,16
02/08/2010,15:07:00,21355,21365,21345,21360,80
02/08/2010,15:08:00,21355,21360,21350,21355,19
02/08/2010,15:09:00,21360,21365,21355,21365,10
02/08/2010,15:10:00,21360,21370,21355,21365,32
02/08/2010,15:11:00,21365,21365,21360,21360,25
02/08/2010,15:12:00,21360,21365,21355,21355,19
02/08/2010,15:13:00,21365,21365,21360,21360,9
02/08/2010,15:14:00,21365,21375,21360,21375,19
02/08/2010,15:15:00,21375,21375,21365,21365,24
02/08/2010,15:16:00,21370,21390,21370,21375,84
02/08/2010,15:17:00,21375,21380,21365,21380,33
02/08/2010,15:18:00,21380,21415,21380,21405,188
02/08/2010,15:19:00,21400,21410,21400,21400,37
02/08/2010,15:20:00,21400,21415,21400,21410,90
02/08/2010,15:21:00,21415,21425,21410,21415,67
02/08/2010,15:22:00,21420,21425,21420,21420,31
02/08/2010,15:23:00,21425,21425,21420,21425,17
02/08/2010,15:24:00,21420,21425,21415,21420,35
02/08/2010,15:25:00,21420,21420,21410,21415,27
02/08/2010,15:26:00,21420,21420,21415,21420,9
02/08/2010,15:27:00,21420,21420,21415,21415,16
02/08/2010,15:28:00,21415,21420,21400,21400,29
02/08/2010,15:29:00,21405,21410,21405,21405,22
02/08/2010,15:30:00,21410,21420,21400,21415,90
02/08/2010,15:31:00,21410,21415,21400,21400,69
02/08/2010,15:32:00,21405,21405,21390,21395,48
02/08/2010,15:33:00,21395,21400,21390,21395,26
02/08/2010,15:34:00,21400,21405,21390,21400,22
02/08/2010,15:35:00,21390,21390,21375,21375,31
02/08/2010,15:36:00,21375,21395,21370,21390,50
02/08/2010,15:37:00,21395,21395,21385,21395,55
02/08/2010,15:38:00,21390,21400,21380,21395,45
02/08/2010,15:39:00,21390,21405,21390,21390,29
02/08/2010,15:40:00,21385,21395,21380,21385,18
02/08/2010,15:41:00,21385,21390,21380,21390,35
02/08/2010,15:42:00,21390,21390,21365,21385,44
02/08/2010,15:43:00,21390,21390,21380,21380,20
02/08/2010,15:44:00,21385,21395,21380,21390,70
02/08/2010,15:45:00,21390,21395,21385,21385,20
02/08/2010,15:46:00,21385,21390,21385,21385,23
02/08/2010,15:47:00,21390,21395,21385,21390,25
02/08/2010,15:48:00,21390,21395,21390,21395,11
02/08/2010,15:49:00,21395,21400,21390,21400,24
02/08/2010,15:50:00,21400,21410,21400,21405,36
02/08/2010,15:51:00,21405,21405,21385,21390,31
02/08/2010,15:52:00,21390,21395,21385,21385,36
02/08/2010,15:53:00,21380,21395,21375,21390,16
02/08/2010,15:54:00,21395,21395,21385,21385,20
02/08/2010,15:55:00,21390,21390,21385,21385,31
02/08/2010,15:56:00,21390,21395,21385,21395,22
02/08/2010,15:57:00,21395,21395,21380,21390,29
02/08/2010,15:58:00,21390,21395,21390,21395,23
02/08/2010,15:59:00,21395,21405,21385,21400,70
02/08/2010,16:00:00,21395,21515,21375,21495,474
02/08/2010,16:01:00,21505,21510,21460,21465,149
02/08/2010,16:02:00,21465,21485,21460,21475,122
02/08/2010,16:03:00,21475,21485,21460,21470,91
02/08/2010,16:04:00,21470,21490,21465,21490,82
02/08/2010,16:05:00,21490,21510,21490,21500,152
02/08/2010,16:06:00,21495,21495,21485,21485,42
02/08/2010,16:07:00,21490,21495,21480,21485,36
02/08/2010,16:08:00,21490,21520,21490,21515,120
02/08/2010,16:09:00,21510,21520,21475,21485,200
02/08/2010,16:10:00,21490,21500,21490,21500,35
02/08/2010,16:11:00,21505,21515,21495,21510,73
02/08/2010,16:12:00,21515,21540,21510,21535,186
02/08/2010,16:13:00,21540,21555,21530,21550,197
02/08/2010,16:14:00,21555,21570,21545,21545,134
02/08/2010,16:15:00,21550,21565,21545,21545,81
02/08/2010,16:16:00,21545,21560,21535,21560,49
02/08/2010,16:17:00,21560,21565,21550,21550,32
02/08/2010,16:18:00,21555,21575,21555,21560,69
02/08/2010,16:19:00,21555,21560,21545,21545,46
02/08/2010,16:20:00,21545,21560,21545,21555,36
02/08/2010,16:21:00,21560,21575,21555,21560,80
02/08/2010,16:22:00,21560,21565,21555,21565,22
02/08/2010,16:23:00,21560,21565,21555,21560,79
02/08/2010,16:24:00,21560,21575,21560,21575,120
02/08/2010,16:25:00,21575,21580,21570,21570,98
02/08/2010,16:26:00,21575,21575,21565,21570,23
02/08/2010,16:27:00,21570,21580,21565,21580,35
02/08/2010,16:28:00,21580,21595,21560,21585,158
02/08/2010,16:29:00,21585,21595,21575,21590,96
02/08/2010,16:30:00,21585,21600,21585,21590,64
02/08/2010,16:31:00,21590,21595,21585,21595,22
02/08/2010,16:32:00,21595,21595,21570,21570,55
02/08/2010,16:33:00,21580,21605,21575,21605,82
02/08/2010,16:34:00,21605,21605,21585,21595,117
02/08/2010,16:35:00,21595,21620,21590,21615,82
02/08/2010,16:36:00,21615,21615,21600,21605,42
02/08/2010,16:37:00,21605,21630,21605,21610,192
02/08/2010,16:38:00,21615,21620,21610,21615,90
02/08/2010,16:39:00,21615,21615,21605,21605,41
02/08/2010,16:40:00,21600,21605,21600,21600,50
02/08/2010,16:41:00,21600,21600,21585,21595,75
02/08/2010,16:42:00,21595,21595,21590,21590,29
02/08/2010,16:43:00,21590,21605,21590,21590,47
02/08/2010,16:44:00,21590,21600,21590,21595,54
02/08/2010,16:45:00,21600,21605,21595,21600,20
02/08/2010,16:46:00,21605,21605,21600,21605,16
02/08/2010,16:47:00,21600,21615,21600,21600,38
02/08/2010,16:48:00,21600,21600,21590,21590,42
02/08/2010,16:49:00,21590,21595,21575,21580,54
02/08/2010,16:50:00,21575,21580,21570,21575,54
02/08/2010,16:51:00,21575,21585,21575,21585,25
02/08/2010,16:52:00,21585,21585,21580,21585,29
02/08/2010,16:53:00,21585,21585,21585,21585,10
02/08/2010,16:54:00,21585,21595,21570,21570,56
02/08/2010,16:55:00,21575,21580,21565,21565,87
02/08/2010,16:56:00,21570,21580,21565,21570,33
02/08/2010,16:57:00,21570,21575,21565,21570,20
02/08/2010,16:58:00,21570,21570,21565,21565,19
02/08/2010,16:59:00,21565,21565,21555,21565,23
02/08/2010,17:00:00,21560,21570,21540,21550,58
02/08/2010,17:01:00,21550,21555,21545,21545,24
02/08/2010,17:02:00,21545,21545,21545,21545,9
02/08/2010,17:03:00,21545,21550,21540,21545,38
02/08/2010,17:04:00,21550,21560,21550,21560,34
02/08/2010,17:05:00,21560,21580,21560,21570,74
02/08/2010,17:06:00,21565,21565,21550,21550,59
02/08/2010,17:07:00,21550,21555,21545,21545,25
02/08/2010,17:08:00,21550,21565,21550,21565,25
02/08/2010,17:09:00,21560,21560,21550,21560,49
02/08/2010,17:10:00,21555,21555,21550,21555,19
02/08/2010,17:11:00,21555,21555,21540,21550,40
02/08/2010,17:12:00,21555,21555,21545,21550,14
02/08/2010,17:13:00,21545,21545,21540,21540,11
02/08/2010,17:14:00,21540,21545,21530,21540,59
02/08/2010,17:15:00,21550,21550,21545,21545,23
02/08/2010,17:16:00,21545,21545,21530,21535,38
02/08/2010,17:17:00,21540,21540,21530,21530,22
02/08/2010,17:18:00,21530,21555,21530,21550,45
02/08/2010,17:19:00,21550,21565,21550,21550,66
02/08/2010,17:20:00,21560,21570,21555,21565,61
02/08/2010,17:21:00,21565,21580,21560,21575,53
02/08/2010,17:22:00,21575,21585,21575,21575,33
02/08/2010,17:23:00,21570,21580,21565,21575,62
02/08/2010,17:24:00,21570,21570,21560,21560,59
02/08/2010,17:25:00,21570,21570,21540,21540,115
02/08/2010,17:26:00,21540,21555,21540,21550,87
02/08/2010,17:27:00,21555,21555,21545,21555,101
02/08/2010,17:28:00,21550,21550,21535,21540,40
02/08/2010,17:29:00,21540,21555,21540,21555,127
02/08/2010,17:30:00,21555,21560,21525,21540,186
02/08/2010,17:31:00,21540,21550,21535,21550,57
02/08/2010,17:32:00,21550,21555,21550,21555,40
02/08/2010,17:33:00,21555,21555,21550,21555,49
02/08/2010,17:34:00,21555,21555,21545,21550,105
02/08/2010,17:35:00,21555,21565,21540,21560,120
02/08/2010,17:36:00,21565,21575,21565,21570,27
02/08/2010,17:37:00,21565,21575,21560,21575,21
02/08/2010,17:38:00,21565,21570,21560,21565,23
02/08/2010,17:39:00,21565,21570,21560,21570,37