DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
05/08/2010,09:00:00,21495,21520,21485,21510,78
05/08/2010,09:01:00,21515,21520,21485,21495,142
05/08/2010,09:02:00,21490,21505,21485,21495,64
05/08/2010,09:03:00,21495,21500,21475,21490,66
05/08/2010,09:04:00,21485,21525,21480,21525,87
05/08/2010,09:05:00,21520,21525,21485,21485,79
05/08/2010,09:06:00,21485,21495,21480,21490,42
05/08/2010,09:07:00,21490,21500,21490,21500,35
05/08/2010,09:08:00,21500,21500,21490,21500,36
05/08/2010,09:09:00,21500,21500,21465,21470,59
05/08/2010,09:10:00,21465,21465,21440,21440,126
05/08/2010,09:11:00,21445,21455,21435,21455,99
05/08/2010,09:12:00,21455,21455,21435,21435,37
05/08/2010,09:13:00,21440,21440,21400,21400,151
05/08/2010,09:14:00,21400,21405,21395,21400,50
05/08/2010,09:15:00,21400,21400,21385,21400,53
05/08/2010,09:16:00,21405,21405,21395,21405,23
05/08/2010,09:17:00,21410,21415,21410,21415,22
05/08/2010,09:18:00,21415,21420,21405,21415,29
05/08/2010,09:19:00,21410,21420,21410,21415,31
05/08/2010,09:20:00,21410,21420,21410,21420,36
05/08/2010,09:21:00,21410,21415,21395,21395,35
05/08/2010,09:22:00,21395,21395,21365,21370,48
05/08/2010,09:23:00,21370,21375,21350,21365,54
05/08/2010,09:24:00,21360,21375,21360,21370,40
05/08/2010,09:25:00,21370,21385,21370,21380,36
05/08/2010,09:26:00,21380,21385,21380,21385,7
05/08/2010,09:27:00,21390,21400,21370,21370,51
05/08/2010,09:28:00,21370,21375,21370,21370,25
05/08/2010,09:29:00,21370,21370,21345,21360,63
05/08/2010,09:30:00,21355,21365,21350,21360,53
05/08/2010,09:31:00,21355,21360,21355,21360,8
05/08/2010,09:32:00,21360,21375,21360,21370,29
05/08/2010,09:33:00,21375,21380,21370,21380,17
05/08/2010,09:34:00,21380,21400,21380,21400,74
05/08/2010,09:35:00,21390,21415,21385,21415,37
05/08/2010,09:36:00,21410,21415,21405,21405,22
05/08/2010,09:37:00,21405,21410,21400,21410,20
05/08/2010,09:38:00,21410,21410,21405,21405,4
05/08/2010,09:39:00,21400,21400,21395,21400,14
05/08/2010,09:40:00,21400,21400,21400,21400,12
05/08/2010,09:41:00,21400,21405,21400,21405,18
05/08/2010,09:42:00,21405,21440,21405,21435,42
05/08/2010,09:43:00,21435,21445,21425,21440,34
05/08/2010,09:44:00,21440,21440,21415,21425,30
05/08/2010,09:45:00,21425,21425,21415,21415,30
05/08/2010,09:46:00,21425,21440,21425,21435,20
05/08/2010,09:47:00,21435,21440,21435,21435,5
05/08/2010,09:48:00,21440,21445,21440,21445,26
05/08/2010,09:49:00,21440,21445,21440,21445,7
05/08/2010,09:50:00,21440,21445,21435,21440,36
05/08/2010,09:51:00,21445,21445,21440,21445,10
05/08/2010,09:52:00,21450,21450,21430,21435,26
05/08/2010,09:53:00,21440,21440,21430,21440,16
05/08/2010,09:54:00,21440,21450,21440,21440,14
05/08/2010,09:55:00,21440,21440,21440,21440,15
05/08/2010,09:56:00,21440,21440,21435,21435,17
05/08/2010,09:57:00,21435,21435,21420,21430,23
05/08/2010,09:58:00,21420,21425,21420,21425,14
05/08/2010,09:59:00,21425,21430,21425,21430,12
05/08/2010,10:00:00,21430,21430,21415,21415,32
05/08/2010,10:01:00,21410,21410,21405,21405,30
05/08/2010,10:02:00,21405,21410,21405,21410,10
05/08/2010,10:03:00,21410,21410,21405,21405,12
05/08/2010,10:04:00,21405,21405,21390,21395,28
05/08/2010,10:05:00,21395,21405,21395,21400,18
05/08/2010,10:06:00,21395,21395,21395,21395,7
05/08/2010,10:07:00,21400,21400,21395,21400,14
05/08/2010,10:08:00,21400,21400,21400,21400,6
05/08/2010,10:09:00,21405,21410,21405,21410,4
05/08/2010,10:10:00,21415,21415,21405,21405,7
05/08/2010,10:11:00,21400,21400,21375,21380,42
05/08/2010,10:12:00,21385,21400,21385,21385,37
05/08/2010,10:13:00,21390,21390,21390,21390,4
05/08/2010,10:14:00,21390,21400,21390,21400,4
05/08/2010,10:15:00,21400,21400,21400,21400,4
05/08/2010,10:16:00,21400,21405,21400,21405,7
05/08/2010,10:17:00,21400,21400,21390,21395,15
05/08/2010,10:18:00,21395,21395,21395,21395,4
05/08/2010,10:19:00,21395,21395,21395,21395,1
05/08/2010,10:20:00,21395,21400,21395,21400,5
05/08/2010,10:21:00,21400,21400,21400,21400,2
05/08/2010,10:22:00,21400,21400,21400,21400,3
05/08/2010,10:23:00,21395,21395,21390,21395,9
05/08/2010,10:24:00,21390,21390,21390,21390,7
05/08/2010,10:25:00,21390,21395,21390,21395,7
05/08/2010,10:26:00,21395,21395,21395,21395,1
05/08/2010,10:27:00,21395,21400,21395,21400,4
05/08/2010,10:28:00,21400,21400,21400,21400,8
05/08/2010,10:29:00,21405,21405,21400,21400,14
05/08/2010,10:30:00,21400,21405,21400,21400,14
05/08/2010,10:31:00,21400,21400,21400,21400,3
05/08/2010,10:32:00,21405,21410,21405,21410,5
05/08/2010,10:33:00,21410,21440,21410,21435,35
05/08/2010,10:34:00,21440,21455,21435,21450,82
05/08/2010,10:35:00,21455,21480,21445,21480,88
05/08/2010,10:36:00,21480,21505,21480,21505,107
05/08/2010,10:37:00,21505,21505,21495,21495,30
05/08/2010,10:38:00,21500,21505,21495,21505,35
05/08/2010,10:39:00,21505,21510,21500,21500,20
05/08/2010,10:40:00,21500,21505,21500,21500,19
05/08/2010,10:41:00,21505,21530,21505,21525,106
05/08/2010,10:42:00,21525,21525,21515,21520,40
05/08/2010,10:43:00,21525,21540,21525,21535,55
05/08/2010,10:44:00,21535,21540,21530,21530,9
05/08/2010,10:45:00,21530,21530,21520,21520,21
05/08/2010,10:46:00,21520,21525,21520,21520,18
05/08/2010,10:47:00,21515,21515,21510,21515,11
05/08/2010,10:48:00,21515,21520,21515,21520,2
05/08/2010,10:49:00,21515,21540,21515,21540,51
05/08/2010,10:50:00,21535,21535,21530,21535,26
05/08/2010,10:51:00,21535,21535,21525,21525,30
05/08/2010,10:52:00,21525,21530,21520,21525,22
05/08/2010,10:53:00,21525,21525,21520,21525,10
05/08/2010,10:54:00,21525,21525,21525,21525,2
05/08/2010,10:55:00,21525,21525,21520,21520,4
05/08/2010,10:56:00,21520,21520,21510,21510,37
05/08/2010,10:57:00,21510,21510,21505,21505,16
05/08/2010,10:58:00,21505,21505,21490,21495,34
05/08/2010,10:59:00,21495,21495,21485,21485,21
05/08/2010,11:00:00,21485,21500,21485,21500,33
05/08/2010,11:01:00,21500,21515,21500,21510,20
05/08/2010,11:02:00,21510,21515,21510,21510,7
05/08/2010,11:03:00,21510,21515,21500,21510,35
05/08/2010,11:04:00,21505,21505,21505,21505,1
05/08/2010,11:05:00,21505,21505,21505,21505,4
05/08/2010,11:06:00,21510,21510,21510,21510,1
05/08/2010,11:07:00,21505,21505,21495,21495,10
05/08/2010,11:08:00,21500,21500,21500,21500,11
05/08/2010,11:09:00,21500,21500,21495,21495,6
05/08/2010,11:10:00,21500,21500,21500,21500,3
05/08/2010,11:11:00,21500,21505,21500,21505,10
05/08/2010,11:12:00,21505,21525,21505,21520,77
05/08/2010,11:13:00,21520,21525,21520,21525,25
05/08/2010,11:14:00,21525,21530,21525,21530,11
05/08/2010,11:15:00,21525,21530,21520,21525,13
05/08/2010,11:16:00,21525,21525,21525,21525,12
05/08/2010,11:17:00,21525,21535,21525,21530,36
05/08/2010,11:18:00,21525,21525,21525,21525,6
05/08/2010,11:19:00,21525,21525,21525,21525,6
05/08/2010,11:20:00,21530,21530,21525,21525,6
05/08/2010,11:21:00,21525,21530,21520,21530,10
05/08/2010,11:22:00,21525,21525,21525,21525,5
05/08/2010,11:23:00,21530,21530,21530,21530,2
05/08/2010,11:24:00,21525,21525,21525,21525,6
05/08/2010,11:25:00,21525,21525,21525,21525,2
05/08/2010,11:26:00,21530,21530,21530,21530,10
05/08/2010,11:27:00,21535,21550,21535,21535,47
05/08/2010,11:28:00,21535,21535,21535,21535,8
05/08/2010,11:29:00,21535,21570,21535,21555,91
05/08/2010,11:30:00,21555,21560,21555,21560,27
05/08/2010,11:31:00,21555,21570,21555,21570,12
05/08/2010,11:32:00,21560,21560,21555,21555,16
05/08/2010,11:33:00,21555,21555,21555,21555,3
05/08/2010,11:34:00,21555,21555,21545,21545,11
05/08/2010,11:35:00,21550,21550,21550,21550,1
05/08/2010,11:36:00,21545,21550,21545,21550,10
05/08/2010,11:38:00,21545,21545,21545,21545,2
05/08/2010,11:39:00,21550,21555,21550,21550,19
05/08/2010,11:40:00,21555,21555,21545,21550,5
05/08/2010,11:41:00,21545,21545,21540,21545,7
05/08/2010,11:42:00,21550,21550,21535,21540,10
05/08/2010,11:43:00,21540,21545,21540,21545,10
05/08/2010,11:44:00,21550,21560,21550,21550,9
05/08/2010,11:45:00,21560,21560,21560,21560,2
05/08/2010,11:46:00,21550,21550,21540,21540,19
05/08/2010,11:47:00,21540,21545,21540,21545,6
05/08/2010,11:48:00,21545,21545,21545,21545,2
05/08/2010,11:49:00,21540,21540,21540,21540,5
05/08/2010,11:50:00,21545,21545,21540,21540,5
05/08/2010,11:51:00,21545,21545,21545,21545,3
05/08/2010,11:52:00,21545,21545,21535,21535,6
05/08/2010,11:53:00,21535,21540,21535,21540,8
05/08/2010,11:54:00,21540,21550,21540,21550,15
05/08/2010,11:55:00,21545,21545,21545,21545,3
05/08/2010,11:56:00,21540,21540,21535,21540,11
05/08/2010,11:57:00,21540,21540,21530,21530,12
05/08/2010,11:58:00,21535,21540,21535,21540,8
05/08/2010,11:59:00,21535,21540,21535,21540,6
05/08/2010,12:00:00,21545,21545,21540,21545,14
05/08/2010,12:01:00,21545,21545,21535,21535,8
05/08/2010,12:02:00,21540,21545,21540,21540,5
05/08/2010,12:03:00,21540,21550,21540,21550,23
05/08/2010,12:04:00,21540,21550,21540,21550,19
05/08/2010,12:05:00,21545,21545,21545,21545,3
05/08/2010,12:06:00,21545,21550,21540,21550,14
05/08/2010,12:07:00,21550,21565,21540,21555,27
05/08/2010,12:08:00,21550,21550,21545,21545,13
05/08/2010,12:09:00,21545,21550,21545,21550,2
05/08/2010,12:10:00,21550,21550,21545,21545,6
05/08/2010,12:11:00,21555,21555,21545,21550,12
05/08/2010,12:12:00,21550,21560,21550,21560,12
05/08/2010,12:13:00,21560,21575,21560,21575,25
05/08/2010,12:14:00,21570,21575,21565,21575,8
05/08/2010,12:15:00,21575,21580,21565,21575,37
05/08/2010,12:16:00,21575,21590,21575,21575,35
05/08/2010,12:17:00,21580,21590,21580,21580,9
05/08/2010,12:18:00,21585,21585,21585,21585,1
05/08/2010,12:19:00,21580,21585,21580,21585,7
05/08/2010,12:20:00,21580,21585,21580,21580,10
05/08/2010,12:21:00,21575,21575,21570,21575,12
05/08/2010,12:22:00,21575,21575,21575,21575,2
05/08/2010,12:23:00,21575,21575,21570,21570,4
05/08/2010,12:24:00,21570,21570,21565,21570,10
05/08/2010,12:25:00,21570,21570,21570,21570,1
05/08/2010,12:26:00,21565,21565,21565,21565,3
05/08/2010,12:27:00,21565,21570,21565,21570,5
05/08/2010,12:28:00,21565,21585,21565,21585,40
05/08/2010,12:29:00,21580,21590,21575,21590,13
05/08/2010,12:30:00,21585,21585,21580,21585,3
05/08/2010,12:31:00,21585,21585,21585,21585,8
05/08/2010,12:32:00,21585,21585,21585,21585,9
05/08/2010,12:33:00,21580,21585,21580,21585,8
05/08/2010,12:34:00,21585,21595,21585,21590,27
05/08/2010,12:35:00,21595,21595,21595,21595,1
05/08/2010,12:36:00,21585,21585,21585,21585,4
05/08/2010,12:37:00,21580,21580,21580,21580,18
05/08/2010,12:38:00,21585,21590,21585,21585,15
05/08/2010,12:39:00,21585,21585,21580,21580,5
05/08/2010,12:40:00,21580,21580,21580,21580,8
05/08/2010,12:41:00,21580,21580,21575,21575,4
05/08/2010,12:42:00,21580,21585,21580,21585,7
05/08/2010,12:43:00,21580,21580,21580,21580,3
05/08/2010,12:44:00,21585,21590,21570,21570,25
05/08/2010,12:45:00,21570,21570,21570,21570,5
05/08/2010,12:46:00,21575,21575,21570,21570,5
05/08/2010,12:47:00,21570,21580,21570,21580,14
05/08/2010,12:48:00,21575,21575,21570,21575,4
05/08/2010,12:49:00,21570,21570,21570,21570,10
05/08/2010,12:50:00,21565,21565,21565,21565,1
05/08/2010,12:51:00,21565,21565,21565,21565,7
05/08/2010,12:52:00,21570,21570,21570,21570,4
05/08/2010,12:53:00,21570,21575,21565,21575,14
05/08/2010,12:54:00,21580,21580,21580,21580,11
05/08/2010,12:56:00,21575,21575,21570,21570,12
05/08/2010,12:57:00,21570,21570,21565,21565,7
05/08/2010,12:58:00,21565,21570,21565,21565,11
05/08/2010,12:59:00,21565,21565,21565,21565,8
05/08/2010,13:00:00,21560,21570,21560,21570,11
05/08/2010,13:01:00,21565,21570,21565,21565,6
05/08/2010,13:02:00,21565,21565,21560,21560,10
05/08/2010,13:03:00,21555,21560,21555,21555,8
05/08/2010,13:04:00,21555,21555,21555,21555,3
05/08/2010,13:05:00,21555,21555,21545,21550,30
05/08/2010,13:06:00,21550,21550,21550,21550,9
05/08/2010,13:07:00,21550,21550,21545,21545,9
05/08/2010,13:08:00,21550,21550,21545,21545,7
05/08/2010,13:09:00,21545,21550,21545,21550,11
05/08/2010,13:10:00,21550,21555,21550,21550,3
05/08/2010,13:11:00,21550,21550,21545,21545,15
05/08/2010,13:12:00,21545,21550,21545,21545,4
05/08/2010,13:13:00,21545,21550,21545,21550,4
05/08/2010,13:14:00,21550,21550,21545,21545,7
05/08/2010,13:15:00,21545,21545,21545,21545,1
05/08/2010,13:16:00,21545,21545,21545,21545,3
05/08/2010,13:17:00,21550,21550,21550,21550,4
05/08/2010,13:18:00,21550,21550,21550,21550,6
05/08/2010,13:19:00,21550,21550,21550,21550,1
05/08/2010,13:20:00,21545,21545,21545,21545,3
05/08/2010,13:21:00,21550,21550,21550,21550,5
05/08/2010,13:22:00,21550,21550,21545,21545,8
05/08/2010,13:23:00,21550,21550,21550,21550,2
05/08/2010,13:24:00,21545,21550,21545,21550,14
05/08/2010,13:26:00,21545,21550,21545,21550,2
05/08/2010,13:27:00,21540,21540,21535,21540,17
05/08/2010,13:28:00,21540,21540,21540,21540,18
05/08/2010,13:29:00,21540,21540,21540,21540,6
05/08/2010,13:30:00,21545,21550,21545,21545,7
05/08/2010,13:31:00,21545,21545,21530,21535,13
05/08/2010,13:32:00,21535,21535,21520,21520,18
05/08/2010,13:33:00,21525,21525,21515,21520,15
05/08/2010,13:34:00,21515,21520,21515,21515,6
05/08/2010,13:35:00,21520,21525,21520,21525,19
05/08/2010,13:36:00,21515,21520,21515,21515,12
05/08/2010,13:37:00,21520,21520,21520,21520,4
05/08/2010,13:38:00,21520,21520,21520,21520,6
05/08/2010,13:39:00,21525,21525,21515,21525,8
05/08/2010,13:40:00,21525,21525,21525,21525,1
05/08/2010,13:41:00,21525,21530,21525,21530,6
05/08/2010,13:42:00,21530,21530,21530,21530,2
05/08/2010,13:43:00,21530,21530,21530,21530,1
05/08/2010,13:44:00,21530,21535,21530,21530,7
05/08/2010,13:45:00,21530,21530,21530,21530,2
05/08/2010,13:46:00,21535,21535,21535,21535,2
05/08/2010,13:47:00,21535,21535,21535,21535,4
05/08/2010,13:48:00,21535,21535,21535,21535,1
05/08/2010,13:49:00,21535,21535,21525,21525,15
05/08/2010,13:50:00,21525,21525,21520,21520,6
05/08/2010,13:51:00,21520,21530,21520,21520,4
05/08/2010,13:52:00,21520,21525,21520,21525,2
05/08/2010,13:53:00,21525,21525,21515,21515,13
05/08/2010,13:54:00,21515,21515,21505,21510,17
05/08/2010,13:55:00,21510,21510,21505,21505,21
05/08/2010,13:56:00,21500,21500,21480,21485,104
05/08/2010,13:57:00,21490,21490,21485,21485,13
05/08/2010,13:58:00,21490,21490,21485,21485,9
05/08/2010,13:59:00,21480,21485,21475,21480,35
05/08/2010,14:00:00,21475,21485,21470,21480,44
05/08/2010,14:01:00,21480,21485,21480,21485,8
05/08/2010,14:02:00,21490,21495,21490,21495,20
05/08/2010,14:03:00,21495,21495,21490,21495,10
05/08/2010,14:04:00,21495,21495,21495,21495,16
05/08/2010,14:05:00,21495,21495,21495,21495,7
05/08/2010,14:06:00,21495,21495,21495,21495,1
05/08/2010,14:07:00,21495,21500,21495,21500,11
05/08/2010,14:08:00,21500,21505,21500,21505,11
05/08/2010,14:09:00,21510,21510,21510,21510,2
05/08/2010,14:10:00,21510,21510,21505,21505,2
05/08/2010,14:11:00,21510,21510,21505,21505,17
05/08/2010,14:12:00,21505,21505,21500,21500,9
05/08/2010,14:13:00,21495,21495,21495,21495,6
05/08/2010,14:15:00,21500,21505,21500,21505,5
05/08/2010,14:17:00,21505,21505,21500,21500,7
05/08/2010,14:18:00,21500,21500,21500,21500,1
05/08/2010,14:19:00,21500,21500,21500,21500,2
05/08/2010,14:20:00,21500,21500,21500,21500,7
05/08/2010,14:21:00,21500,21500,21480,21480,20
05/08/2010,14:22:00,21480,21485,21475,21480,10
05/08/2010,14:23:00,21480,21485,21470,21475,20
05/08/2010,14:24:00,21480,21485,21480,21480,6
05/08/2010,14:26:00,21480,21485,21480,21485,2
05/08/2010,14:27:00,21485,21490,21485,21490,9
05/08/2010,14:28:00,21490,21495,21490,21495,8
05/08/2010,14:29:00,21495,21505,21495,21495,11
05/08/2010,14:30:00,21505,21505,21400,21405,207
05/08/2010,14:31:00,21400,21440,21400,21405,155
05/08/2010,14:32:00,21400,21430,21395,21420,67
05/08/2010,14:33:00,21420,21430,21420,21420,37
05/08/2010,14:34:00,21425,21425,21410,21410,42
05/08/2010,14:35:00,21415,21420,21400,21415,62
05/08/2010,14:36:00,21410,21410,21390,21395,60
05/08/2010,14:37:00,21395,21400,21380,21400,93
05/08/2010,14:38:00,21395,21410,21390,21395,64
05/08/2010,14:39:00,21395,21435,21395,21425,75
05/08/2010,14:40:00,21420,21425,21415,21415,34
05/08/2010,14:41:00,21410,21420,21410,21420,14
05/08/2010,14:42:00,21420,21425,21415,21425,22
05/08/2010,14:43:00,21425,21425,21415,21420,19
05/08/2010,14:44:00,21425,21440,21425,21440,41
05/08/2010,14:45:00,21440,21450,21435,21445,57
05/08/2010,14:46:00,21445,21450,21440,21445,10
05/08/2010,14:47:00,21440,21440,21425,21425,35
05/08/2010,14:48:00,21435,21445,21435,21445,12
05/08/2010,14:49:00,21445,21445,21435,21445,12
05/08/2010,14:50:00,21445,21445,21440,21440,12
05/08/2010,14:51:00,21440,21440,21440,21440,4
05/08/2010,14:52:00,21445,21445,21445,21445,6
05/08/2010,14:53:00,21440,21445,21440,21445,2
05/08/2010,14:54:00,21440,21445,21440,21445,7
05/08/2010,14:55:00,21440,21445,21440,21445,11
05/08/2010,14:56:00,21445,21450,21445,21450,5
05/08/2010,14:57:00,21445,21450,21445,21445,14
05/08/2010,14:58:00,21450,21450,21450,21450,7
05/08/2010,14:59:00,21455,21455,21440,21445,26
05/08/2010,15:00:00,21445,21445,21445,21445,4
05/08/2010,15:01:00,21440,21440,21435,21440,10
05/08/2010,15:02:00,21440,21440,21430,21430,11
05/08/2010,15:03:00,21430,21435,21420,21420,26
05/08/2010,15:04:00,21420,21420,21405,21415,59
05/08/2010,15:05:00,21410,21420,21405,21410,16
05/08/2010,15:06:00,21410,21420,21410,21420,14
05/08/2010,15:07:00,21420,21435,21420,21435,37
05/08/2010,15:08:00,21435,21435,21430,21430,7
05/08/2010,15:09:00,21430,21430,21425,21425,4
05/08/2010,15:10:00,21425,21425,21420,21420,7
05/08/2010,15:11:00,21415,21415,21410,21410,15
05/08/2010,15:12:00,21410,21410,21380,21380,74
05/08/2010,15:13:00,21380,21385,21370,21385,48
05/08/2010,15:14:00,21385,21395,21385,21395,11
05/08/2010,15:15:00,21400,21400,21390,21395,6
05/08/2010,15:16:00,21395,21405,21395,21405,30
05/08/2010,15:17:00,21405,21410,21400,21405,21
05/08/2010,15:18:00,21410,21410,21405,21405,10
05/08/2010,15:19:00,21400,21410,21400,21400,34
05/08/2010,15:20:00,21405,21405,21405,21405,1
05/08/2010,15:21:00,21400,21400,21390,21395,17
05/08/2010,15:22:00,21390,21405,21380,21405,23
05/08/2010,15:23:00,21405,21410,21405,21405,9
05/08/2010,15:24:00,21410,21425,21410,21420,29
05/08/2010,15:25:00,21415,21415,21415,21415,7
05/08/2010,15:26:00,21415,21415,21410,21410,11
05/08/2010,15:27:00,21405,21410,21395,21395,295
05/08/2010,15:28:00,21400,21400,21400,21400,2
05/08/2010,15:29:00,21405,21405,21400,21400,20
05/08/2010,15:30:00,21400,21405,21390,21395,26
05/08/2010,15:31:00,21400,21420,21400,21420,27
05/08/2010,15:32:00,21420,21420,21395,21400,25
05/08/2010,15:33:00,21400,21400,21350,21360,56
05/08/2010,15:34:00,21360,21360,21330,21340,81
05/08/2010,15:35:00,21345,21350,21325,21330,78
05/08/2010,15:36:00,21330,21365,21330,21360,73
05/08/2010,15:37:00,21365,21385,21360,21380,47
05/08/2010,15:38:00,21380,21400,21380,21390,36
05/08/2010,15:39:00,21395,21405,21395,21395,17
05/08/2010,15:40:00,21400,21405,21395,21405,23
05/08/2010,15:41:00,21400,21405,21395,21400,56
05/08/2010,15:42:00,21400,21405,21400,21400,19
05/08/2010,15:43:00,21400,21400,21385,21385,39
05/08/2010,15:44:00,21385,21390,21370,21385,45
05/08/2010,15:45:00,21380,21395,21380,21395,15
05/08/2010,15:46:00,21395,21430,21395,21425,49
05/08/2010,15:47:00,21425,21430,21415,21425,35
05/08/2010,15:48:00,21430,21445,21430,21440,50
05/08/2010,15:49:00,21440,21455,21435,21450,40
05/08/2010,15:50:00,21450,21450,21440,21440,17
05/08/2010,15:51:00,21450,21450,21445,21450,15
05/08/2010,15:52:00,21445,21445,21435,21440,19
05/08/2010,15:53:00,21440,21450,21440,21450,13
05/08/2010,15:54:00,21450,21455,21445,21445,11
05/08/2010,15:55:00,21445,21450,21435,21450,24
05/08/2010,15:56:00,21450,21450,21440,21440,14
05/08/2010,15:57:00,21435,21435,21415,21420,56
05/08/2010,15:58:00,21420,21420,21415,21415,26
05/08/2010,15:59:00,21415,21415,21390,21395,43
05/08/2010,16:00:00,21390,21390,21365,21375,109
05/08/2010,16:01:00,21370,21375,21355,21355,73
05/08/2010,16:02:00,21355,21365,21355,21365,25
05/08/2010,16:03:00,21365,21385,21365,21385,54
05/08/2010,16:04:00,21380,21400,21380,21395,40
05/08/2010,16:05:00,21395,21400,21385,21385,32
05/08/2010,16:06:00,21390,21395,21390,21390,8
05/08/2010,16:07:00,21390,21400,21370,21370,44
05/08/2010,16:08:00,21375,21375,21365,21370,30
05/08/2010,16:09:00,21370,21370,21365,21370,13
05/08/2010,16:10:00,21370,21375,21370,21370,9
05/08/2010,16:11:00,21365,21375,21365,21370,21
05/08/2010,16:12:00,21370,21395,21370,21395,33
05/08/2010,16:13:00,21395,21415,21395,21400,78
05/08/2010,16:14:00,21400,21405,21400,21405,18
05/08/2010,16:15:00,21405,21410,21405,21410,17
05/08/2010,16:16:00,21405,21410,21390,21395,17
05/08/2010,16:17:00,21395,21395,21380,21380,30
05/08/2010,16:18:00,21375,21380,21370,21370,30
05/08/2010,16:19:00,21370,21375,21370,21370,9
05/08/2010,16:20:00,21370,21385,21370,21385,16
05/08/2010,16:21:00,21385,21385,21380,21380,37
05/08/2010,16:22:00,21385,21385,21380,21380,21
05/08/2010,16:23:00,21380,21390,21380,21385,10
05/08/2010,16:24:00,21385,21385,21375,21385,19
05/08/2010,16:25:00,21390,21405,21390,21395,66
05/08/2010,16:26:00,21400,21405,21395,21400,23
05/08/2010,16:27:00,21395,21395,21390,21390,12
05/08/2010,16:28:00,21390,21395,21390,21390,10
05/08/2010,16:29:00,21395,21395,21390,21395,8
05/08/2010,16:30:00,21400,21420,21395,21400,89
05/08/2010,16:31:00,21400,21400,21390,21390,14
05/08/2010,16:32:00,21390,21395,21380,21385,19
05/08/2010,16:33:00,21390,21395,21390,21395,7
05/08/2010,16:34:00,21390,21400,21390,21395,6
05/08/2010,16:35:00,21395,21395,21375,21375,32
05/08/2010,16:36:00,21370,21375,21360,21375,39
05/08/2010,16:37:00,21375,21375,21370,21375,13
05/08/2010,16:38:00,21375,21375,21375,21375,17
05/08/2010,16:39:00,21375,21380,21370,21375,13
05/08/2010,16:40:00,21375,21375,21365,21375,17
05/08/2010,16:41:00,21375,21375,21360,21365,26
05/08/2010,16:42:00,21360,21365,21360,21365,28
05/08/2010,16:43:00,21365,21370,21355,21370,55
05/08/2010,16:44:00,21370,21370,21355,21355,38
05/08/2010,16:45:00,21355,21355,21340,21340,59
05/08/2010,16:46:00,21340,21345,21340,21340,18
05/08/2010,16:47:00,21335,21340,21335,21340,16
05/08/2010,16:48:00,21335,21350,21335,21350,22
05/08/2010,16:49:00,21350,21360,21350,21355,39
05/08/2010,16:50:00,21350,21355,21345,21350,25
05/08/2010,16:51:00,21345,21345,21340,21345,20
05/08/2010,16:53:00,21350,21350,21340,21340,20
05/08/2010,16:54:00,21340,21340,21330,21330,32
05/08/2010,16:55:00,21330,21335,21325,21330,39
05/08/2010,16:56:00,21325,21330,21320,21320,34
05/08/2010,16:57:00,21320,21320,21280,21300,131
05/08/2010,16:58:00,21295,21295,21285,21290,38
05/08/2010,16:59:00,21290,21300,21290,21300,28
05/08/2010,17:00:00,21295,21295,21275,21280,121
05/08/2010,17:01:00,21275,21290,21255,21285,155
05/08/2010,17:02:00,21285,21285,21265,21285,102
05/08/2010,17:03:00,21280,21285,21275,21275,41
05/08/2010,17:04:00,21275,21280,21265,21270,41
05/08/2010,17:05:00,21265,21270,21240,21245,72
05/08/2010,17:06:00,21240,21265,21230,21255,74
05/08/2010,17:07:00,21255,21265,21250,21260,45
05/08/2010,17:08:00,21260,21265,21260,21265,18
05/08/2010,17:09:00,21270,21280,21260,21280,62
05/08/2010,17:10:00,21285,21285,21270,21275,40
05/08/2010,17:11:00,21270,21275,21265,21265,9
05/08/2010,17:12:00,21265,21270,21265,21270,14
05/08/2010,17:13:00,21275,21295,21270,21295,35
05/08/2010,17:14:00,21295,21305,21295,21305,34
05/08/2010,17:15:00,21305,21320,21295,21315,25
05/08/2010,17:16:00,21320,21320,21310,21315,22
05/08/2010,17:17:00,21315,21315,21305,21310,11
05/08/2010,17:18:00,21305,21305,21295,21300,20
05/08/2010,17:19:00,21305,21305,21300,21300,15
05/08/2010,17:20:00,21295,21315,21295,21310,30
05/08/2010,17:21:00,21305,21310,21300,21310,27
05/08/2010,17:22:00,21305,21305,21300,21300,34
05/08/2010,17:23:00,21305,21315,21305,21315,34
05/08/2010,17:24:00,21310,21315,21305,21310,41
05/08/2010,17:25:00,21310,21315,21305,21310,44
05/08/2010,17:26:00,21310,21310,21305,21310,23
05/08/2010,17:27:00,21310,21310,21300,21305,26
05/08/2010,17:28:00,21305,21315,21305,21310,39
05/08/2010,17:29:00,21315,21320,21310,21320,54
05/08/2010,17:30:00,21320,21345,21315,21340,93
05/08/2010,17:31:00,21335,21345,21330,21335,25
05/08/2010,17:32:00,21330,21345,21330,21345,31
05/08/2010,17:33:00,21345,21345,21325,21325,18
05/08/2010,17:34:00,21330,21330,21325,21325,8
05/08/2010,17:35:00,21320,21330,21300,21300,57
05/08/2010,17:36:00,21300,21300,21285,21290,38
05/08/2010,17:37:00,21290,21310,21280,21310,28
05/08/2010,17:38:00,21310,21330,21305,21330,49
05/08/2010,17:39:00,21330,21350,21325,21335,38