DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
03/08/2010,17:36:00,21520,21535,21515,21525,39
03/08/2010,17:37:00,21525,21530,21525,21530,11
03/08/2010,17:38:00,21535,21550,21535,21545,43
03/08/2010,17:39:00,21550,21565,21545,21560,60
03/08/2010,17:40:00,21560,21560,21560,21560,1
04/08/2010,09:00:00,21455,21480,21435,21465,181
04/08/2010,09:01:00,21465,21465,21425,21435,143
04/08/2010,09:02:00,21440,21440,21425,21425,51
04/08/2010,09:03:00,21425,21430,21415,21430,90
04/08/2010,09:04:00,21435,21450,21430,21450,35
04/08/2010,09:05:00,21445,21445,21435,21435,62
04/08/2010,09:06:00,21430,21435,21425,21435,54
04/08/2010,09:07:00,21435,21450,21435,21450,52
04/08/2010,09:08:00,21450,21455,21445,21450,44
04/08/2010,09:09:00,21450,21470,21450,21470,46
04/08/2010,09:10:00,21465,21485,21465,21485,71
04/08/2010,09:11:00,21480,21490,21475,21485,54
04/08/2010,09:12:00,21480,21480,21465,21465,30
04/08/2010,09:13:00,21465,21465,21435,21440,57
04/08/2010,09:14:00,21440,21440,21410,21415,86
04/08/2010,09:15:00,21415,21420,21405,21420,77
04/08/2010,09:16:00,21425,21425,21400,21405,37
04/08/2010,09:17:00,21405,21415,21400,21410,35
04/08/2010,09:18:00,21415,21430,21410,21425,39
04/08/2010,09:19:00,21425,21430,21410,21415,28
04/08/2010,09:20:00,21410,21415,21385,21390,81
04/08/2010,09:21:00,21390,21415,21390,21405,42
04/08/2010,09:22:00,21400,21405,21395,21400,23
04/08/2010,09:23:00,21395,21395,21385,21390,34
04/08/2010,09:24:00,21395,21395,21390,21395,15
04/08/2010,09:25:00,21390,21390,21370,21380,52
04/08/2010,09:26:00,21375,21380,21360,21365,25
04/08/2010,09:27:00,21360,21380,21360,21375,53
04/08/2010,09:28:00,21375,21375,21360,21360,28
04/08/2010,09:29:00,21360,21365,21360,21365,21
04/08/2010,09:30:00,21365,21365,21350,21350,95
04/08/2010,09:31:00,21345,21350,21310,21315,70
04/08/2010,09:32:00,21315,21315,21300,21315,125
04/08/2010,09:33:00,21320,21335,21315,21320,89
04/08/2010,09:34:00,21325,21330,21300,21325,85
04/08/2010,09:35:00,21320,21335,21315,21315,42
04/08/2010,09:36:00,21315,21315,21310,21310,30
04/08/2010,09:37:00,21320,21330,21310,21325,24
04/08/2010,09:38:00,21325,21355,21320,21350,31
04/08/2010,09:39:00,21350,21350,21345,21350,41
04/08/2010,09:40:00,21345,21355,21340,21355,24
04/08/2010,09:41:00,21355,21375,21355,21365,62
04/08/2010,09:42:00,21365,21365,21335,21345,59
04/08/2010,09:43:00,21345,21350,21340,21350,39
04/08/2010,09:44:00,21350,21350,21350,21350,5
04/08/2010,09:45:00,21355,21355,21315,21315,93
04/08/2010,09:46:00,21325,21325,21305,21315,80
04/08/2010,09:47:00,21315,21315,21270,21270,147
04/08/2010,09:48:00,21270,21280,21265,21275,86
04/08/2010,09:49:00,21275,21295,21265,21295,59
04/08/2010,09:50:00,21295,21300,21285,21290,51
04/08/2010,09:51:00,21290,21290,21270,21270,30
04/08/2010,09:52:00,21275,21275,21255,21270,136
04/08/2010,09:53:00,21260,21265,21255,21265,23
04/08/2010,09:54:00,21265,21265,21240,21240,68
04/08/2010,09:55:00,21240,21245,21230,21240,52
04/08/2010,09:56:00,21235,21240,21230,21230,11
04/08/2010,09:57:00,21235,21245,21230,21240,20
04/08/2010,09:58:00,21245,21250,21235,21250,31
04/08/2010,09:59:00,21250,21260,21240,21250,57
04/08/2010,10:00:00,21250,21250,21220,21235,184
04/08/2010,10:01:00,21230,21250,21225,21245,59
04/08/2010,10:02:00,21250,21250,21245,21250,29
04/08/2010,10:03:00,21245,21245,21225,21235,43
04/08/2010,10:04:00,21240,21240,21220,21230,38
04/08/2010,10:05:00,21230,21245,21225,21235,64
04/08/2010,10:06:00,21240,21245,21235,21240,17
04/08/2010,10:07:00,21245,21255,21240,21245,29
04/08/2010,10:08:00,21250,21255,21245,21250,15
04/08/2010,10:09:00,21250,21250,21230,21230,29
04/08/2010,10:10:00,21235,21235,21230,21235,19
04/08/2010,10:11:00,21225,21230,21205,21205,36
04/08/2010,10:12:00,21210,21225,21210,21220,23
04/08/2010,10:13:00,21220,21225,21220,21225,35
04/08/2010,10:14:00,21230,21240,21230,21235,32
04/08/2010,10:15:00,21235,21235,21230,21230,11
04/08/2010,10:16:00,21235,21240,21230,21240,27
04/08/2010,10:17:00,21240,21245,21240,21245,16
04/08/2010,10:18:00,21245,21245,21240,21240,6
04/08/2010,10:19:00,21235,21240,21230,21230,9
04/08/2010,10:20:00,21230,21240,21230,21240,20
04/08/2010,10:21:00,21240,21245,21240,21245,12
04/08/2010,10:22:00,21250,21250,21240,21245,29
04/08/2010,10:23:00,21240,21240,21240,21240,7
04/08/2010,10:24:00,21240,21245,21240,21240,21
04/08/2010,10:25:00,21240,21245,21240,21240,12
04/08/2010,10:26:00,21235,21245,21235,21245,9
04/08/2010,10:27:00,21245,21250,21245,21250,25
04/08/2010,10:28:00,21245,21245,21240,21240,19
04/08/2010,10:29:00,21240,21240,21230,21240,19
04/08/2010,10:30:00,21230,21235,21220,21230,33
04/08/2010,10:31:00,21230,21230,21225,21225,16
04/08/2010,10:32:00,21225,21225,21210,21215,37
04/08/2010,10:33:00,21210,21210,21185,21200,118
04/08/2010,10:34:00,21200,21210,21195,21210,31
04/08/2010,10:35:00,21205,21210,21200,21205,23
04/08/2010,10:36:00,21205,21205,21195,21195,29
04/08/2010,10:37:00,21190,21190,21145,21155,202
04/08/2010,10:38:00,21155,21180,21145,21180,82
04/08/2010,10:39:00,21175,21180,21170,21170,29
04/08/2010,10:40:00,21165,21185,21165,21185,33
04/08/2010,10:41:00,21185,21190,21185,21185,18
04/08/2010,10:42:00,21185,21205,21185,21195,48
04/08/2010,10:43:00,21190,21200,21190,21190,23
04/08/2010,10:44:00,21195,21195,21180,21185,8
04/08/2010,10:45:00,21185,21195,21180,21195,42
04/08/2010,10:46:00,21185,21195,21185,21195,10
04/08/2010,10:47:00,21190,21190,21175,21180,46
04/08/2010,10:48:00,21175,21175,21175,21175,3
04/08/2010,10:49:00,21180,21180,21170,21170,6
04/08/2010,10:50:00,21175,21175,21165,21170,21
04/08/2010,10:51:00,21170,21170,21170,21170,4
04/08/2010,10:52:00,21175,21185,21170,21175,50
04/08/2010,10:53:00,21170,21170,21150,21155,62
04/08/2010,10:54:00,21155,21165,21155,21160,17
04/08/2010,10:55:00,21160,21170,21155,21155,47
04/08/2010,10:56:00,21155,21155,21115,21130,191
04/08/2010,10:57:00,21125,21135,21115,21125,43
04/08/2010,10:58:00,21125,21130,21120,21130,23
04/08/2010,10:59:00,21125,21130,21115,21130,34
04/08/2010,11:00:00,21130,21130,21110,21125,97
04/08/2010,11:01:00,21130,21145,21120,21145,88
04/08/2010,11:02:00,21145,21150,21140,21145,17
04/08/2010,11:03:00,21145,21145,21125,21140,65
04/08/2010,11:04:00,21145,21145,21140,21145,8
04/08/2010,11:05:00,21140,21150,21140,21140,15
04/08/2010,11:06:00,21140,21170,21140,21165,68
04/08/2010,11:07:00,21165,21165,21155,21160,15
04/08/2010,11:08:00,21160,21160,21160,21160,6
04/08/2010,11:09:00,21165,21165,21145,21145,18
04/08/2010,11:10:00,21145,21150,21145,21150,23
04/08/2010,11:11:00,21150,21160,21150,21160,20
04/08/2010,11:12:00,21160,21165,21155,21155,25
04/08/2010,11:13:00,21155,21165,21155,21165,28
04/08/2010,11:14:00,21160,21170,21160,21170,16
04/08/2010,11:15:00,21175,21175,21165,21165,11
04/08/2010,11:16:00,21170,21170,21170,21170,3
04/08/2010,11:17:00,21170,21170,21165,21165,10
04/08/2010,11:18:00,21165,21165,21155,21155,18
04/08/2010,11:19:00,21155,21170,21155,21165,13
04/08/2010,11:20:00,21160,21165,21160,21160,14
04/08/2010,11:21:00,21165,21165,21160,21160,8
04/08/2010,11:22:00,21155,21155,21150,21155,11
04/08/2010,11:23:00,21160,21160,21155,21160,9
04/08/2010,11:24:00,21155,21155,21155,21155,1
04/08/2010,11:25:00,21155,21155,21135,21135,34
04/08/2010,11:26:00,21135,21145,21135,21140,19
04/08/2010,11:27:00,21140,21145,21140,21145,7
04/08/2010,11:28:00,21145,21145,21145,21145,4
04/08/2010,11:29:00,21145,21150,21145,21150,14
04/08/2010,11:30:00,21150,21155,21145,21145,8
04/08/2010,11:31:00,21150,21150,21150,21150,1
04/08/2010,11:32:00,21155,21160,21150,21150,26
04/08/2010,11:33:00,21150,21150,21140,21140,30
04/08/2010,11:34:00,21145,21145,21110,21110,49
04/08/2010,11:35:00,21110,21125,21110,21125,49
04/08/2010,11:36:00,21120,21135,21120,21135,25
04/08/2010,11:37:00,21130,21135,21125,21135,25
04/08/2010,11:39:00,21135,21135,21125,21125,4
04/08/2010,11:40:00,21130,21130,21120,21130,11
04/08/2010,11:41:00,21135,21140,21130,21130,10
04/08/2010,11:42:00,21130,21130,21120,21120,11
04/08/2010,11:43:00,21125,21130,21125,21130,17
04/08/2010,11:44:00,21130,21150,21130,21145,26
04/08/2010,11:45:00,21145,21145,21140,21140,17
04/08/2010,11:46:00,21145,21150,21145,21150,24
04/08/2010,11:47:00,21155,21165,21155,21165,26
04/08/2010,11:48:00,21170,21175,21165,21170,24
04/08/2010,11:49:00,21170,21175,21170,21170,12
04/08/2010,11:50:00,21170,21190,21170,21185,30
04/08/2010,11:51:00,21185,21190,21180,21185,35
04/08/2010,11:52:00,21190,21190,21180,21185,33
04/08/2010,11:53:00,21195,21205,21195,21205,21
04/08/2010,11:54:00,21200,21220,21195,21200,74
04/08/2010,11:55:00,21210,21215,21205,21210,49
04/08/2010,11:56:00,21205,21215,21205,21210,14
04/08/2010,11:57:00,21210,21215,21210,21215,18
04/08/2010,11:58:00,21220,21225,21210,21215,48
04/08/2010,11:59:00,21215,21215,21210,21210,10
04/08/2010,12:00:00,21215,21225,21210,21225,21
04/08/2010,12:01:00,21225,21235,21220,21235,19
04/08/2010,12:02:00,21235,21235,21230,21230,11
04/08/2010,12:03:00,21235,21235,21225,21225,23
04/08/2010,12:04:00,21220,21220,21215,21220,26
04/08/2010,12:05:00,21215,21215,21215,21215,2
04/08/2010,12:06:00,21215,21215,21205,21205,48
04/08/2010,12:07:00,21205,21205,21200,21205,12
04/08/2010,12:08:00,21205,21210,21200,21205,18
04/08/2010,12:09:00,21205,21210,21205,21205,8
04/08/2010,12:10:00,21210,21210,21210,21210,8
04/08/2010,12:11:00,21210,21210,21210,21210,6
04/08/2010,12:12:00,21210,21225,21210,21220,16
04/08/2010,12:14:00,21220,21225,21220,21225,8
04/08/2010,12:15:00,21230,21230,21220,21220,12
04/08/2010,12:16:00,21220,21220,21215,21215,16
04/08/2010,12:17:00,21210,21225,21210,21225,7
04/08/2010,12:18:00,21220,21225,21220,21225,6
04/08/2010,12:19:00,21225,21225,21225,21225,3
04/08/2010,12:20:00,21230,21230,21225,21225,6
04/08/2010,12:21:00,21230,21230,21230,21230,3
04/08/2010,12:22:00,21235,21235,21230,21235,12
04/08/2010,12:23:00,21235,21235,21235,21235,2
04/08/2010,12:24:00,21230,21235,21230,21235,10
04/08/2010,12:25:00,21240,21240,21235,21240,14
04/08/2010,12:26:00,21240,21270,21240,21265,93
04/08/2010,12:27:00,21265,21280,21260,21280,41
04/08/2010,12:28:00,21275,21280,21270,21280,44
04/08/2010,12:29:00,21275,21280,21260,21260,20
04/08/2010,12:30:00,21265,21275,21265,21270,22
04/08/2010,12:31:00,21265,21270,21265,21265,9
04/08/2010,12:32:00,21260,21270,21260,21265,8
04/08/2010,12:33:00,21265,21265,21260,21260,3
04/08/2010,12:34:00,21270,21270,21265,21265,6
04/08/2010,12:35:00,21265,21270,21265,21270,24
04/08/2010,12:36:00,21270,21275,21270,21275,4
04/08/2010,12:37:00,21270,21270,21265,21265,4
04/08/2010,12:38:00,21265,21270,21265,21270,11
04/08/2010,12:39:00,21275,21275,21265,21265,7
04/08/2010,12:40:00,21270,21270,21270,21270,5
04/08/2010,12:41:00,21275,21280,21275,21280,30
04/08/2010,12:42:00,21285,21290,21285,21290,21
04/08/2010,12:43:00,21290,21295,21280,21280,28
04/08/2010,12:44:00,21280,21285,21275,21275,11
04/08/2010,12:45:00,21285,21290,21285,21285,10
04/08/2010,12:46:00,21280,21280,21280,21280,5
04/08/2010,12:47:00,21280,21280,21275,21275,6
04/08/2010,12:48:00,21275,21280,21270,21270,15
04/08/2010,12:49:00,21275,21285,21270,21270,15
04/08/2010,12:50:00,21275,21275,21270,21270,7
04/08/2010,12:51:00,21270,21270,21250,21255,50
04/08/2010,12:52:00,21255,21255,21250,21255,13
04/08/2010,12:53:00,21250,21250,21250,21250,29
04/08/2010,12:54:00,21255,21265,21255,21265,24
04/08/2010,12:55:00,21265,21265,21255,21255,5
04/08/2010,12:56:00,21260,21260,21260,21260,2
04/08/2010,12:57:00,21255,21265,21255,21260,10
04/08/2010,12:58:00,21255,21260,21255,21260,4
04/08/2010,12:59:00,21260,21270,21260,21270,5
04/08/2010,13:00:00,21270,21295,21270,21280,27
04/08/2010,13:01:00,21280,21290,21280,21285,22
04/08/2010,13:02:00,21285,21285,21285,21285,4
04/08/2010,13:03:00,21285,21295,21285,21285,11
04/08/2010,13:04:00,21285,21290,21285,21285,23
04/08/2010,13:05:00,21285,21290,21280,21285,24
04/08/2010,13:06:00,21285,21285,21280,21280,2
04/08/2010,13:07:00,21285,21285,21280,21280,6
04/08/2010,13:08:00,21280,21280,21280,21280,8
04/08/2010,13:09:00,21280,21295,21280,21295,44
04/08/2010,13:10:00,21290,21290,21285,21285,5
04/08/2010,13:11:00,21295,21305,21295,21300,29
04/08/2010,13:12:00,21300,21315,21300,21310,79
04/08/2010,13:13:00,21315,21315,21310,21310,6
04/08/2010,13:14:00,21315,21345,21310,21345,129
04/08/2010,13:15:00,21345,21360,21345,21355,163
04/08/2010,13:16:00,21360,21365,21355,21360,68
04/08/2010,13:17:00,21360,21380,21360,21370,60
04/08/2010,13:18:00,21370,21370,21365,21365,11
04/08/2010,13:19:00,21370,21370,21355,21365,21
04/08/2010,13:20:00,21370,21375,21365,21365,21
04/08/2010,13:21:00,21370,21380,21370,21375,30
04/08/2010,13:22:00,21375,21375,21370,21370,9
04/08/2010,13:23:00,21370,21380,21370,21370,6
04/08/2010,13:24:00,21380,21380,21375,21375,10
04/08/2010,13:25:00,21380,21380,21370,21375,19
04/08/2010,13:26:00,21375,21390,21375,21385,38
04/08/2010,13:27:00,21390,21390,21375,21375,34
04/08/2010,13:28:00,21375,21380,21370,21370,16
04/08/2010,13:29:00,21370,21375,21360,21375,21
04/08/2010,13:30:00,21370,21380,21360,21370,45
04/08/2010,13:31:00,21375,21375,21370,21370,7
04/08/2010,13:32:00,21370,21370,21365,21365,3
04/08/2010,13:33:00,21360,21360,21340,21350,52
04/08/2010,13:34:00,21350,21355,21350,21355,15
04/08/2010,13:35:00,21360,21375,21360,21370,34
04/08/2010,13:36:00,21365,21365,21365,21365,2
04/08/2010,13:37:00,21370,21370,21365,21370,7
04/08/2010,13:38:00,21370,21370,21370,21370,5
04/08/2010,13:39:00,21375,21375,21370,21370,16
04/08/2010,13:40:00,21365,21365,21365,21365,21
04/08/2010,13:41:00,21365,21365,21365,21365,5
04/08/2010,13:42:00,21360,21365,21360,21365,7
04/08/2010,13:43:00,21360,21365,21360,21360,7
04/08/2010,13:44:00,21360,21365,21350,21350,15
04/08/2010,13:45:00,21350,21350,21345,21350,13
04/08/2010,13:46:00,21350,21355,21350,21355,15
04/08/2010,13:48:00,21355,21355,21355,21355,1
04/08/2010,13:50:00,21355,21355,21355,21355,1
04/08/2010,13:52:00,21355,21355,21355,21355,1
04/08/2010,13:53:00,21350,21355,21345,21345,6
04/08/2010,13:54:00,21345,21345,21335,21340,10
04/08/2010,13:55:00,21340,21340,21340,21340,8
04/08/2010,13:56:00,21340,21350,21340,21350,11
04/08/2010,13:57:00,21345,21355,21345,21350,9
04/08/2010,13:58:00,21350,21350,21350,21350,7
04/08/2010,13:59:00,21350,21355,21350,21350,12
04/08/2010,14:00:00,21350,21350,21340,21340,12
04/08/2010,14:01:00,21335,21340,21330,21335,21
04/08/2010,14:02:00,21330,21330,21325,21330,22
04/08/2010,14:03:00,21330,21330,21325,21330,14
04/08/2010,14:04:00,21330,21335,21330,21335,5
04/08/2010,14:05:00,21335,21340,21335,21335,7
04/08/2010,14:06:00,21340,21345,21335,21340,35
04/08/2010,14:07:00,21340,21340,21340,21340,2
04/08/2010,14:08:00,21345,21345,21345,21345,4
04/08/2010,14:09:00,21350,21350,21345,21345,9
04/08/2010,14:10:00,21340,21340,21325,21330,25
04/08/2010,14:11:00,21330,21330,21330,21330,12
04/08/2010,14:12:00,21330,21330,21330,21330,8
04/08/2010,14:13:00,21330,21335,21330,21330,33
04/08/2010,14:14:00,21325,21335,21315,21315,35
04/08/2010,14:15:00,21330,21425,21330,21415,268
04/08/2010,14:16:00,21415,21425,21405,21410,112
04/08/2010,14:17:00,21405,21415,21400,21400,35
04/08/2010,14:18:00,21405,21440,21405,21435,96
04/08/2010,14:19:00,21435,21440,21420,21430,44
04/08/2010,14:20:00,21425,21435,21415,21430,56
04/08/2010,14:21:00,21435,21445,21430,21430,58
04/08/2010,14:22:00,21435,21440,21435,21435,7
04/08/2010,14:23:00,21430,21445,21430,21430,69
04/08/2010,14:24:00,21435,21445,21425,21440,44
04/08/2010,14:25:00,21440,21445,21425,21445,48
04/08/2010,14:26:00,21450,21465,21445,21450,111
04/08/2010,14:27:00,21455,21460,21450,21455,36
04/08/2010,14:28:00,21455,21470,21450,21470,57
04/08/2010,14:29:00,21470,21470,21460,21460,29
04/08/2010,14:30:00,21455,21460,21445,21450,24
04/08/2010,14:31:00,21455,21470,21455,21470,51
04/08/2010,14:32:00,21470,21510,21470,21505,164
04/08/2010,14:33:00,21510,21525,21505,21510,109
04/08/2010,14:34:00,21510,21515,21495,21505,51
04/08/2010,14:35:00,21505,21505,21480,21490,34
04/08/2010,14:36:00,21490,21500,21490,21490,35
04/08/2010,14:37:00,21485,21490,21485,21490,15
04/08/2010,14:38:00,21490,21490,21480,21480,41
04/08/2010,14:39:00,21480,21490,21480,21490,30
04/08/2010,14:40:00,21490,21490,21485,21490,10
04/08/2010,14:41:00,21490,21505,21490,21490,76
04/08/2010,14:42:00,21490,21495,21490,21495,4
04/08/2010,14:43:00,21485,21490,21480,21480,25
04/08/2010,14:44:00,21485,21505,21485,21490,65
04/08/2010,14:45:00,21495,21500,21490,21490,13
04/08/2010,14:46:00,21490,21490,21485,21485,17
04/08/2010,14:47:00,21490,21490,21485,21485,3
04/08/2010,14:48:00,21485,21485,21480,21480,5
04/08/2010,14:49:00,21485,21490,21485,21490,21
04/08/2010,14:50:00,21480,21480,21480,21480,13
04/08/2010,14:51:00,21480,21485,21480,21480,5
04/08/2010,14:52:00,21475,21480,21475,21475,8
04/08/2010,14:53:00,21475,21475,21475,21475,4
04/08/2010,14:54:00,21470,21470,21465,21465,17
04/08/2010,14:55:00,21470,21470,21460,21460,20
04/08/2010,14:56:00,21460,21460,21460,21460,23
04/08/2010,14:57:00,21465,21465,21450,21450,22
04/08/2010,14:58:00,21450,21455,21445,21445,26
04/08/2010,14:59:00,21445,21455,21435,21455,60
04/08/2010,15:00:00,21445,21455,21445,21450,32
04/08/2010,15:01:00,21450,21450,21450,21450,6
04/08/2010,15:02:00,21450,21455,21445,21455,15
04/08/2010,15:03:00,21455,21460,21455,21455,12
04/08/2010,15:04:00,21455,21455,21445,21450,11
04/08/2010,15:05:00,21450,21450,21445,21450,5
04/08/2010,15:06:00,21450,21450,21450,21450,3
04/08/2010,15:07:00,21450,21465,21450,21455,23
04/08/2010,15:08:00,21455,21470,21455,21470,45
04/08/2010,15:09:00,21465,21480,21465,21470,48
04/08/2010,15:10:00,21470,21475,21470,21475,13
04/08/2010,15:11:00,21475,21480,21475,21480,18
04/08/2010,15:12:00,21480,21480,21475,21475,13
04/08/2010,15:13:00,21475,21480,21475,21475,14
04/08/2010,15:14:00,21470,21470,21460,21460,15
04/08/2010,15:15:00,21460,21465,21460,21465,7
04/08/2010,15:16:00,21465,21465,21460,21460,6
04/08/2010,15:17:00,21460,21465,21460,21460,6
04/08/2010,15:18:00,21465,21475,21465,21470,22
04/08/2010,15:19:00,21475,21475,21465,21470,3
04/08/2010,15:20:00,21465,21465,21460,21460,11
04/08/2010,15:21:00,21460,21460,21460,21460,5
04/08/2010,15:22:00,21460,21460,21450,21450,27
04/08/2010,15:23:00,21455,21455,21455,21455,33
04/08/2010,15:24:00,21455,21460,21455,21455,9
04/08/2010,15:25:00,21455,21460,21455,21460,5
04/08/2010,15:26:00,21460,21460,21460,21460,3
04/08/2010,15:27:00,21465,21465,21465,21465,4
04/08/2010,15:28:00,21465,21465,21460,21460,3
04/08/2010,15:29:00,21460,21460,21455,21455,5
04/08/2010,15:30:00,21455,21455,21445,21450,51
04/08/2010,15:31:00,21455,21470,21455,21465,26
04/08/2010,15:32:00,21460,21470,21455,21470,18
04/08/2010,15:33:00,21470,21485,21470,21480,34
04/08/2010,15:34:00,21475,21480,21465,21465,34
04/08/2010,15:35:00,21460,21460,21450,21455,49
04/08/2010,15:36:00,21455,21455,21435,21445,36
04/08/2010,15:37:00,21450,21475,21450,21470,49
04/08/2010,15:38:00,21475,21485,21475,21475,36
04/08/2010,15:39:00,21480,21485,21480,21480,20
04/08/2010,15:40:00,21475,21480,21465,21475,19
04/08/2010,15:41:00,21480,21480,21465,21465,46
04/08/2010,15:42:00,21465,21470,21460,21470,33
04/08/2010,15:43:00,21475,21495,21470,21480,99
04/08/2010,15:44:00,21490,21505,21480,21490,54
04/08/2010,15:45:00,21495,21505,21490,21500,91
04/08/2010,15:46:00,21505,21530,21500,21520,88
04/08/2010,15:47:00,21515,21520,21505,21505,38
04/08/2010,15:48:00,21510,21515,21500,21500,23
04/08/2010,15:49:00,21505,21510,21495,21510,31
04/08/2010,15:50:00,21510,21520,21500,21510,46
04/08/2010,15:51:00,21505,21515,21505,21510,22
04/08/2010,15:52:00,21510,21510,21510,21510,4
04/08/2010,15:53:00,21510,21515,21500,21505,32
04/08/2010,15:54:00,21505,21515,21500,21510,27
04/08/2010,15:55:00,21510,21520,21510,21510,45
04/08/2010,15:56:00,21505,21520,21505,21510,53
04/08/2010,15:57:00,21510,21515,21505,21515,22
04/08/2010,15:58:00,21520,21530,21510,21515,38
04/08/2010,15:59:00,21520,21530,21510,21530,27
04/08/2010,16:00:00,21535,21700,21535,21615,544
04/08/2010,16:01:00,21615,21630,21605,21630,110
04/08/2010,16:02:00,21630,21635,21605,21615,140
04/08/2010,16:03:00,21610,21620,21600,21615,87
04/08/2010,16:04:00,21610,21615,21600,21600,38
04/08/2010,16:05:00,21610,21620,21600,21600,77
04/08/2010,16:06:00,21600,21605,21580,21590,53
04/08/2010,16:07:00,21590,21605,21585,21585,36
04/08/2010,16:08:00,21585,21585,21550,21555,68
04/08/2010,16:09:00,21560,21565,21560,21565,23
04/08/2010,16:10:00,21565,21570,21535,21535,138
04/08/2010,16:11:00,21550,21550,21540,21550,44
04/08/2010,16:12:00,21545,21545,21535,21540,27
04/08/2010,16:13:00,21535,21550,21520,21550,73
04/08/2010,16:14:00,21550,21565,21550,21565,46
04/08/2010,16:15:00,21565,21580,21560,21560,142
04/08/2010,16:16:00,21555,21555,21510,21515,82
04/08/2010,16:17:00,21515,21520,21500,21515,100
04/08/2010,16:18:00,21515,21520,21505,21510,41
04/08/2010,16:19:00,21510,21510,21425,21430,263
04/08/2010,16:20:00,21430,21455,21420,21445,145
04/08/2010,16:21:00,21440,21470,21440,21460,51
04/08/2010,16:22:00,21455,21480,21455,21480,47
04/08/2010,16:23:00,21480,21480,21470,21470,34
04/08/2010,16:24:00,21470,21470,21460,21465,26
04/08/2010,16:25:00,21475,21480,21475,21480,7
04/08/2010,16:26:00,21480,21485,21480,21485,41
04/08/2010,16:27:00,21490,21500,21490,21495,41
04/08/2010,16:28:00,21495,21505,21495,21495,20
04/08/2010,16:29:00,21500,21500,21490,21490,14
04/08/2010,16:30:00,21495,21505,21495,21500,9
04/08/2010,16:31:00,21500,21530,21495,21515,55
04/08/2010,16:32:00,21510,21510,21480,21485,54
04/08/2010,16:33:00,21480,21480,21460,21475,53
04/08/2010,16:34:00,21475,21485,21470,21470,29
04/08/2010,16:35:00,21470,21475,21450,21450,65
04/08/2010,16:36:00,21450,21460,21440,21460,27
04/08/2010,16:37:00,21455,21455,21415,21425,92
04/08/2010,16:38:00,21425,21440,21420,21440,49
04/08/2010,16:39:00,21440,21445,21430,21445,28
04/08/2010,16:40:00,21435,21450,21435,21450,42
04/08/2010,16:41:00,21450,21455,21440,21455,41
04/08/2010,16:42:00,21455,21465,21440,21450,37
04/08/2010,16:43:00,21455,21455,21425,21435,41
04/08/2010,16:44:00,21435,21455,21425,21455,27
04/08/2010,16:45:00,21455,21485,21455,21470,42
04/08/2010,16:46:00,21470,21480,21465,21480,57
04/08/2010,16:47:00,21475,21475,21470,21475,30
04/08/2010,16:48:00,21475,21475,21470,21470,12
04/08/2010,16:49:00,21470,21470,21450,21450,19
04/08/2010,16:50:00,21445,21450,21430,21440,47
04/08/2010,16:51:00,21440,21450,21435,21440,31
04/08/2010,16:52:00,21450,21460,21450,21455,10
04/08/2010,16:53:00,21460,21460,21435,21440,38
04/08/2010,16:54:00,21440,21440,21435,21440,14
04/08/2010,16:55:00,21445,21445,21435,21440,25
04/08/2010,16:56:00,21435,21450,21435,21440,16
04/08/2010,16:57:00,21455,21455,21435,21445,17
04/08/2010,16:58:00,21450,21450,21435,21440,27
04/08/2010,16:59:00,21445,21445,21440,21440,17
04/08/2010,17:00:00,21440,21455,21435,21445,93
04/08/2010,17:01:00,21445,21450,21445,21445,14
04/08/2010,17:02:00,21440,21440,21435,21435,17
04/08/2010,17:03:00,21440,21450,21440,21450,13
04/08/2010,17:04:00,21455,21455,21445,21450,17
04/08/2010,17:05:00,21455,21460,21450,21460,19
04/08/2010,17:06:00,21460,21480,21460,21475,39
04/08/2010,17:07:00,21480,21485,21475,21480,32
04/08/2010,17:08:00,21485,21485,21470,21470,31
04/08/2010,17:09:00,21465,21480,21465,21470,28
04/08/2010,17:10:00,21470,21475,21470,21470,7
04/08/2010,17:11:00,21475,21475,21465,21470,14
04/08/2010,17:12:00,21475,21480,21470,21475,15
04/08/2010,17:13:00,21470,21470,21460,21465,17
04/08/2010,17:14:00,21460,21465,21455,21455,25
04/08/2010,17:15:00,21460,21465,21455,21465,21
04/08/2010,17:16:00,21470,21470,21460,21465,10
04/08/2010,17:17:00,21460,21465,21460,21460,22
04/08/2010,17:18:00,21460,21470,21460,21460,17
04/08/2010,17:19:00,21460,21465,21450,21450,28
04/08/2010,17:20:00,21455,21465,21455,21460,43
04/08/2010,17:21:00,21460,21465,21455,21465,21
04/08/2010,17:22:00,21465,21470,21455,21465,22
04/08/2010,17:23:00,21465,21470,21455,21470,22
04/08/2010,17:24:00,21465,21475,21460,21475,17
04/08/2010,17:25:00,21470,21470,21460,21460,20
04/08/2010,17:26:00,21465,21480,21465,21465,66
04/08/2010,17:27:00,21475,21475,21465,21465,13
04/08/2010,17:28:00,21465,21490,21465,21480,40
04/08/2010,17:29:00,21480,21495,21475,21495,59
04/08/2010,17:30:00,21485,21485,21470,21470,41
04/08/2010,17:31:00,21470,21470,21455,21455,37
04/08/2010,17:32:00,21460,21465,21460,21460,6
04/08/2010,17:33:00,21465,21465,21455,21455,5
04/08/2010,17:34:00,21455,21455,21440,21445,26
04/08/2010,17:35:00,21440,21475,21440,21465,37
04/08/2010,17:36:00,21460,21470,21455,21465,26
04/08/2010,17:37:00,21470,21470,21455,21455,22
04/08/2010,17:38:00,21460,21475,21460,21470,32
04/08/2010,17:39:00,21465,21480,21465,21475,21