DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/02/2010,09:00:00,21325,21335,21255,21260,177
05/02/2010,09:01:00,21255,21270,21230,21260,221
05/02/2010,09:02:00,21265,21275,21240,21245,159
05/02/2010,09:03:00,21250,21290,21250,21290,141
05/02/2010,09:04:00,21290,21300,21290,21295,77
05/02/2010,09:05:00,21300,21310,21285,21300,104
05/02/2010,09:06:00,21300,21320,21295,21310,66
05/02/2010,09:07:00,21315,21330,21295,21315,116
05/02/2010,09:08:00,21315,21325,21295,21295,78
05/02/2010,09:09:00,21300,21305,21255,21255,75
05/02/2010,09:10:00,21255,21260,21240,21240,101
05/02/2010,09:11:00,21245,21260,21235,21245,75
05/02/2010,09:12:00,21250,21260,21245,21245,80
05/02/2010,09:13:00,21245,21250,21180,21180,144
05/02/2010,09:14:00,21180,21200,21145,21150,237
05/02/2010,09:15:00,21150,21150,21070,21080,246
05/02/2010,09:16:00,21085,21100,21030,21055,299
05/02/2010,09:17:00,21050,21055,20950,20970,337
05/02/2010,09:18:00,20975,21060,20970,21050,253
05/02/2010,09:19:00,21045,21080,21040,21065,186
05/02/2010,09:20:00,21080,21115,21070,21110,160
05/02/2010,09:21:00,21110,21125,21100,21105,285
05/02/2010,09:22:00,21110,21110,21035,21040,335
05/02/2010,09:23:00,21045,21080,21035,21070,160
05/02/2010,09:24:00,21070,21115,21070,21105,152
05/02/2010,09:25:00,21115,21120,21070,21080,133
05/02/2010,09:26:00,21075,21100,21055,21100,159
05/02/2010,09:27:00,21105,21110,21070,21075,120
05/02/2010,09:28:00,21075,21080,21035,21040,147
05/02/2010,09:29:00,21050,21075,21045,21060,138
05/02/2010,09:30:00,21065,21085,21055,21075,99
05/02/2010,09:31:00,21080,21100,21075,21095,60
05/02/2010,09:32:00,21100,21140,21095,21125,51
05/02/2010,09:33:00,21130,21150,21130,21135,120
05/02/2010,09:34:00,21135,21160,21130,21155,65
05/02/2010,09:35:00,21155,21195,21155,21185,99
05/02/2010,09:36:00,21190,21200,21180,21195,69
05/02/2010,09:37:00,21200,21210,21175,21175,107
05/02/2010,09:38:00,21175,21220,21170,21215,94
05/02/2010,09:39:00,21220,21225,21200,21215,88
05/02/2010,09:40:00,21220,21220,21190,21190,72
05/02/2010,09:41:00,21190,21200,21185,21200,62
05/02/2010,09:42:00,21205,21250,21200,21235,152
05/02/2010,09:43:00,21235,21240,21200,21205,99
05/02/2010,09:44:00,21205,21245,21200,21225,79
05/02/2010,09:45:00,21230,21255,21230,21250,75
05/02/2010,09:46:00,21250,21255,21235,21235,64
05/02/2010,09:47:00,21235,21245,21235,21235,23
05/02/2010,09:48:00,21230,21230,21200,21200,63
05/02/2010,09:49:00,21200,21200,21140,21140,83
05/02/2010,09:50:00,21140,21175,21125,21165,103
05/02/2010,09:51:00,21165,21165,21145,21150,45
05/02/2010,09:52:00,21150,21160,21140,21140,48
05/02/2010,09:53:00,21135,21185,21135,21180,71
05/02/2010,09:54:00,21180,21230,21180,21225,68
05/02/2010,09:55:00,21225,21245,21225,21235,66
05/02/2010,09:56:00,21230,21230,21195,21210,91
05/02/2010,09:57:00,21205,21225,21205,21220,60
05/02/2010,09:58:00,21220,21230,21215,21230,23
05/02/2010,09:59:00,21235,21240,21225,21225,61
05/02/2010,10:00:00,21225,21250,21220,21225,82
05/02/2010,10:01:00,21230,21230,21195,21215,71
05/02/2010,10:02:00,21215,21225,21210,21215,22
05/02/2010,10:03:00,21220,21230,21215,21225,16
05/02/2010,10:04:00,21220,21220,21210,21220,20
05/02/2010,10:05:00,21215,21235,21215,21235,35
05/02/2010,10:06:00,21235,21240,21225,21240,42
05/02/2010,10:07:00,21235,21255,21235,21250,35
05/02/2010,10:08:00,21250,21255,21245,21245,57
05/02/2010,10:09:00,21245,21250,21220,21220,53
05/02/2010,10:10:00,21230,21250,21220,21245,39
05/02/2010,10:11:00,21245,21250,21240,21250,63
05/02/2010,10:12:00,21245,21255,21245,21250,29
05/02/2010,10:13:00,21245,21250,21230,21230,36
05/02/2010,10:14:00,21230,21230,21210,21210,78
05/02/2010,10:15:00,21210,21225,21210,21220,67
05/02/2010,10:16:00,21215,21215,21170,21170,66
05/02/2010,10:17:00,21170,21170,21155,21170,33
05/02/2010,10:18:00,21175,21195,21175,21185,62
05/02/2010,10:19:00,21185,21200,21175,21195,33
05/02/2010,10:20:00,21195,21210,21195,21210,22
05/02/2010,10:21:00,21205,21205,21160,21160,59
05/02/2010,10:22:00,21160,21160,21130,21135,71
05/02/2010,10:23:00,21135,21140,21125,21130,35
05/02/2010,10:24:00,21130,21140,21125,21130,33
05/02/2010,10:25:00,21130,21135,21125,21130,30
05/02/2010,10:26:00,21130,21130,21055,21065,110
05/02/2010,10:27:00,21075,21095,21060,21090,65
05/02/2010,10:28:00,21090,21095,21070,21090,62
05/02/2010,10:29:00,21090,21090,21080,21090,25
05/02/2010,10:30:00,21095,21095,21070,21085,43
05/02/2010,10:31:00,21090,21105,21085,21100,32
05/02/2010,10:32:00,21105,21125,21105,21120,57
05/02/2010,10:33:00,21120,21130,21120,21130,27
05/02/2010,10:34:00,21130,21130,21125,21125,31
05/02/2010,10:35:00,21120,21125,21120,21125,15
05/02/2010,10:36:00,21125,21125,21115,21120,21
05/02/2010,10:37:00,21120,21120,21080,21085,52
05/02/2010,10:38:00,21085,21115,21085,21085,39
05/02/2010,10:39:00,21090,21100,21080,21090,14
05/02/2010,10:40:00,21090,21100,21070,21080,48
05/02/2010,10:41:00,21080,21090,21075,21075,20
05/02/2010,10:42:00,21075,21085,21070,21070,55
05/02/2010,10:43:00,21075,21080,21070,21070,36
05/02/2010,10:44:00,21065,21065,21015,21025,107
05/02/2010,10:45:00,21020,21020,20980,20995,160
05/02/2010,10:46:00,21000,21030,20975,21030,145
05/02/2010,10:47:00,21030,21055,21020,21050,131
05/02/2010,10:48:00,21060,21065,21045,21045,93
05/02/2010,10:49:00,21040,21040,21015,21015,150
05/02/2010,10:50:00,21015,21075,21015,21050,111
05/02/2010,10:51:00,21050,21080,21040,21070,69
05/02/2010,10:52:00,21065,21080,21060,21070,37
05/02/2010,10:53:00,21065,21065,21030,21030,25
05/02/2010,10:54:00,21025,21030,21010,21015,38
05/02/2010,10:55:00,21020,21025,21020,21025,23
05/02/2010,10:56:00,21020,21025,21010,21010,25
05/02/2010,10:57:00,21010,21010,20955,20965,80
05/02/2010,10:58:00,20965,20985,20955,20980,104
05/02/2010,10:59:00,20980,20980,20970,20975,47
05/02/2010,11:00:00,20970,20975,20910,20925,239
05/02/2010,11:01:00,20915,20960,20915,20950,91
05/02/2010,11:02:00,20955,20985,20950,20980,85
05/02/2010,11:03:00,20985,20990,20955,20955,48
05/02/2010,11:04:00,20955,20990,20955,20985,44
05/02/2010,11:05:00,20985,21000,20975,20975,49
05/02/2010,11:06:00,20970,20985,20970,20980,38
05/02/2010,11:07:00,20975,21010,20975,21005,36
05/02/2010,11:08:00,21005,21010,20995,21000,47
05/02/2010,11:09:00,21000,21005,20990,20995,22
05/02/2010,11:10:00,20995,21000,20965,20975,107
05/02/2010,11:11:00,20975,20975,20935,20950,69
05/02/2010,11:12:00,20955,20970,20950,20970,23
05/02/2010,11:13:00,20970,20975,20965,20970,32
05/02/2010,11:14:00,20975,20975,20960,20960,6
05/02/2010,11:15:00,20965,20965,20950,20950,19
05/02/2010,11:16:00,20965,20970,20960,20960,25
05/02/2010,11:17:00,20950,20960,20930,20960,41
05/02/2010,11:18:00,20960,20970,20940,20970,57
05/02/2010,11:19:00,20965,20970,20890,20895,212
05/02/2010,11:20:00,20890,20940,20890,20920,116
05/02/2010,11:21:00,20920,20935,20915,20925,28
05/02/2010,11:22:00,20925,20925,20885,20885,71
05/02/2010,11:23:00,20885,20925,20880,20920,79
05/02/2010,11:24:00,20915,20925,20915,20925,26
05/02/2010,11:25:00,20915,20915,20860,20870,110
05/02/2010,11:26:00,20870,20885,20870,20875,32
05/02/2010,11:27:00,20880,20905,20880,20905,67
05/02/2010,11:28:00,20910,20930,20900,20915,125
05/02/2010,11:29:00,20910,20935,20910,20925,49
05/02/2010,11:30:00,20915,20930,20915,20920,57
05/02/2010,11:31:00,20920,20925,20920,20920,15
05/02/2010,11:32:00,20915,20925,20915,20925,20
05/02/2010,11:33:00,20920,20945,20920,20945,42
05/02/2010,11:34:00,20945,20955,20920,20920,76
05/02/2010,11:35:00,20925,20945,20915,20915,76
05/02/2010,11:36:00,20915,20925,20910,20925,18
05/02/2010,11:37:00,20920,20925,20850,20860,76
05/02/2010,11:38:00,20865,20880,20840,20875,88
05/02/2010,11:39:00,20870,20890,20860,20890,55
05/02/2010,11:40:00,20885,20890,20870,20875,36
05/02/2010,11:41:00,20880,20885,20870,20885,16
05/02/2010,11:42:00,20875,20875,20860,20870,40
05/02/2010,11:43:00,20865,20875,20865,20870,18
05/02/2010,11:44:00,20875,20880,20865,20870,40
05/02/2010,11:45:00,20880,20905,20875,20905,69
05/02/2010,11:46:00,20905,20915,20905,20910,28
05/02/2010,11:47:00,20910,20915,20905,20915,10
05/02/2010,11:48:00,20920,20920,20905,20905,29
05/02/2010,11:49:00,20910,20915,20905,20905,7
05/02/2010,11:50:00,20910,20915,20905,20910,9
05/02/2010,11:51:00,20915,20920,20905,20905,21
05/02/2010,11:52:00,20905,20905,20895,20900,21
05/02/2010,11:53:00,20895,20905,20885,20890,21
05/02/2010,11:54:00,20905,20905,20885,20900,17
05/02/2010,11:55:00,20895,20895,20855,20860,69
05/02/2010,11:56:00,20875,20875,20825,20840,131
05/02/2010,11:57:00,20840,20840,20810,20825,91
05/02/2010,11:58:00,20825,20835,20820,20820,28
05/02/2010,11:59:00,20820,20820,20795,20810,85
05/02/2010,12:00:00,20805,20815,20790,20810,57
05/02/2010,12:01:00,20810,20810,20790,20800,56
05/02/2010,12:02:00,20800,20820,20800,20815,60
05/02/2010,12:03:00,20815,20835,20815,20835,59
05/02/2010,12:04:00,20835,20860,20835,20855,50
05/02/2010,12:05:00,20850,20860,20845,20845,35
05/02/2010,12:06:00,20850,20860,20850,20860,33
05/02/2010,12:07:00,20865,20880,20865,20865,27
05/02/2010,12:08:00,20865,20870,20865,20870,20
05/02/2010,12:09:00,20870,20885,20865,20880,35
05/02/2010,12:10:00,20880,20890,20870,20870,22
05/02/2010,12:11:00,20865,20875,20865,20875,6
05/02/2010,12:12:00,20870,20895,20870,20895,30
05/02/2010,12:13:00,20885,20890,20880,20885,37
05/02/2010,12:14:00,20885,20885,20880,20885,16
05/02/2010,12:15:00,20880,20890,20880,20885,17
05/02/2010,12:16:00,20880,20885,20860,20865,35
05/02/2010,12:17:00,20855,20880,20855,20870,67
05/02/2010,12:18:00,20870,20880,20865,20875,33
05/02/2010,12:19:00,20875,20890,20870,20890,22
05/02/2010,12:20:00,20885,20885,20875,20875,18
05/02/2010,12:21:00,20870,20885,20870,20885,12
05/02/2010,12:22:00,20885,20895,20880,20895,22
05/02/2010,12:23:00,20895,20895,20880,20880,30
05/02/2010,12:24:00,20880,20880,20880,20880,9
05/02/2010,12:25:00,20885,20890,20885,20885,19
05/02/2010,12:26:00,20885,20885,20880,20880,13
05/02/2010,12:27:00,20880,20880,20870,20870,23
05/02/2010,12:28:00,20870,20875,20865,20875,16
05/02/2010,12:29:00,20870,20875,20865,20865,19
05/02/2010,12:30:00,20865,20870,20855,20865,18
05/02/2010,12:31:00,20870,20875,20865,20865,16
05/02/2010,12:32:00,20865,20865,20860,20865,11
05/02/2010,12:33:00,20865,20880,20865,20875,25
05/02/2010,12:34:00,20880,20880,20870,20870,40
05/02/2010,12:35:00,20870,20870,20860,20860,12
05/02/2010,12:36:00,20865,20865,20855,20855,19
05/02/2010,12:37:00,20850,20855,20845,20850,20
05/02/2010,12:38:00,20845,20855,20840,20840,15
05/02/2010,12:39:00,20845,20855,20845,20855,16
05/02/2010,12:40:00,20860,20865,20855,20860,21
05/02/2010,12:41:00,20855,20860,20855,20855,7
05/02/2010,12:42:00,20855,20860,20855,20860,9
05/02/2010,12:43:00,20865,20870,20865,20865,10
05/02/2010,12:44:00,20865,20870,20855,20855,30
05/02/2010,12:45:00,20855,20860,20845,20845,17
05/02/2010,12:46:00,20845,20855,20845,20855,45
05/02/2010,12:47:00,20850,20855,20850,20855,11
05/02/2010,12:48:00,20855,20860,20855,20860,2
05/02/2010,12:49:00,20855,20855,20855,20855,5
05/02/2010,12:50:00,20860,20875,20860,20875,26
05/02/2010,12:51:00,20875,20895,20875,20890,42
05/02/2010,12:52:00,20890,20920,20890,20910,53
05/02/2010,12:53:00,20915,20930,20910,20930,36
05/02/2010,12:54:00,20930,20945,20930,20940,23
05/02/2010,12:55:00,20940,20940,20930,20935,21
05/02/2010,12:56:00,20930,20935,20930,20935,28
05/02/2010,12:57:00,20930,20935,20925,20935,18
05/02/2010,12:58:00,20925,20935,20920,20925,50
05/02/2010,12:59:00,20925,20935,20925,20930,23
05/02/2010,13:00:00,20935,20935,20930,20930,13
05/02/2010,13:01:00,20925,20925,20925,20925,4
05/02/2010,13:02:00,20925,20930,20920,20925,36
05/02/2010,13:03:00,20925,20925,20925,20925,9
05/02/2010,13:04:00,20925,20930,20910,20910,25
05/02/2010,13:05:00,20915,20920,20915,20915,18
05/02/2010,13:06:00,20915,20915,20895,20895,29
05/02/2010,13:07:00,20900,20910,20895,20895,38
05/02/2010,13:08:00,20890,20900,20885,20895,23
05/02/2010,13:09:00,20895,20895,20885,20890,23
05/02/2010,13:10:00,20890,20890,20880,20890,11
05/02/2010,13:11:00,20890,20925,20890,20915,81
05/02/2010,13:12:00,20920,20930,20915,20930,30
05/02/2010,13:13:00,20925,20930,20920,20930,21
05/02/2010,13:14:00,20930,20935,20930,20935,19
05/02/2010,13:15:00,20930,20945,20930,20945,32
05/02/2010,13:16:00,20940,20945,20940,20945,11
05/02/2010,13:17:00,20945,20950,20945,20945,15
05/02/2010,13:18:00,20945,20945,20930,20930,10
05/02/2010,13:19:00,20935,20940,20935,20935,6
05/02/2010,13:20:00,20940,20940,20930,20930,5
05/02/2010,13:21:00,20925,20925,20915,20915,13
05/02/2010,13:22:00,20915,20925,20915,20925,18
05/02/2010,13:23:00,20925,20940,20925,20930,21
05/02/2010,13:24:00,20935,20940,20935,20940,9
05/02/2010,13:25:00,20945,20945,20935,20935,9
05/02/2010,13:26:00,20935,20940,20930,20930,13
05/02/2010,13:27:00,20925,20930,20925,20930,3
05/02/2010,13:28:00,20925,20925,20915,20920,34
05/02/2010,13:29:00,20920,20920,20920,20920,5
05/02/2010,13:30:00,20915,20930,20915,20925,11
05/02/2010,13:31:00,20925,20930,20920,20930,13
05/02/2010,13:32:00,20930,20935,20925,20925,8
05/02/2010,13:33:00,20915,20915,20910,20910,7
05/02/2010,13:34:00,20920,20920,20920,20920,31
05/02/2010,13:35:00,20920,20925,20920,20925,20
05/02/2010,13:36:00,20925,20925,20915,20920,9
05/02/2010,13:37:00,20920,20930,20920,20925,11
05/02/2010,13:38:00,20925,20930,20920,20920,9
05/02/2010,13:39:00,20920,20930,20920,20930,11
05/02/2010,13:40:00,20930,20930,20915,20920,39
05/02/2010,13:41:00,20920,20940,20920,20930,49
05/02/2010,13:42:00,20930,20940,20925,20940,42
05/02/2010,13:43:00,20940,20950,20940,20950,130
05/02/2010,13:44:00,20945,20950,20945,20945,10
05/02/2010,13:45:00,20950,20965,20950,20965,74
05/02/2010,13:46:00,20960,20960,20955,20955,51
05/02/2010,13:47:00,20955,20960,20945,20945,40
05/02/2010,13:48:00,20950,20960,20950,20960,57
05/02/2010,13:49:00,20960,20965,20960,20960,10
05/02/2010,13:50:00,20960,20960,20955,20960,7
05/02/2010,13:51:00,20955,20955,20940,20940,9
05/02/2010,13:52:00,20940,20945,20915,20920,35
05/02/2010,13:53:00,20915,20930,20915,20930,15
05/02/2010,13:54:00,20935,20935,20925,20930,9
05/02/2010,13:55:00,20930,20935,20930,20935,3
05/02/2010,13:56:00,20930,20930,20925,20925,4
05/02/2010,13:57:00,20925,20925,20925,20925,4
05/02/2010,13:58:00,20925,20930,20920,20920,14
05/02/2010,13:59:00,20925,20930,20925,20930,7
05/02/2010,14:00:00,20930,20935,20925,20930,8
05/02/2010,14:01:00,20930,20930,20920,20920,14
05/02/2010,14:02:00,20920,20920,20910,20910,9
05/02/2010,14:03:00,20915,20925,20915,20925,9
05/02/2010,14:04:00,20915,20915,20910,20910,5
05/02/2010,14:05:00,20905,20910,20890,20890,22
05/02/2010,14:06:00,20890,20905,20890,20895,30
05/02/2010,14:07:00,20900,20905,20885,20885,19
05/02/2010,14:08:00,20885,20895,20870,20885,36
05/02/2010,14:09:00,20880,20895,20880,20895,16
05/02/2010,14:10:00,20900,20905,20895,20905,12
05/02/2010,14:11:00,20905,20910,20900,20900,14
05/02/2010,14:12:00,20900,20905,20900,20900,10
05/02/2010,14:13:00,20895,20900,20895,20900,5
05/02/2010,14:14:00,20905,20905,20900,20900,4
05/02/2010,14:15:00,20900,20910,20900,20900,19
05/02/2010,14:16:00,20900,20900,20875,20885,45
05/02/2010,14:17:00,20885,20890,20880,20885,18
05/02/2010,14:18:00,20885,20885,20880,20880,9
05/02/2010,14:19:00,20885,20890,20885,20890,27
05/02/2010,14:20:00,20890,20905,20890,20895,60
05/02/2010,14:21:00,20900,20930,20900,20920,27
05/02/2010,14:22:00,20915,20920,20905,20920,9
05/02/2010,14:23:00,20910,20915,20905,20905,14
05/02/2010,14:24:00,20905,20905,20890,20895,14
05/02/2010,14:25:00,20900,20900,20870,20885,38
05/02/2010,14:26:00,20885,20900,20885,20900,23
05/02/2010,14:27:00,20905,20955,20905,20940,269
05/02/2010,14:28:00,20940,20950,20935,20950,56
05/02/2010,14:29:00,20950,20960,20895,20940,68
05/02/2010,14:30:00,20950,20950,20785,20840,375
05/02/2010,14:31:00,20820,20830,20750,20770,227
05/02/2010,14:32:00,20780,20835,20780,20820,96
05/02/2010,14:33:00,20820,20900,20820,20890,66
05/02/2010,14:34:00,20895,21020,20895,21010,160
05/02/2010,14:35:00,21010,21040,20975,20985,164
05/02/2010,14:36:00,20990,21020,20990,20995,79
05/02/2010,14:37:00,21010,21035,21000,21030,110
05/02/2010,14:38:00,21030,21030,21005,21005,72
05/02/2010,14:39:00,21010,21020,21000,21010,98
05/02/2010,14:40:00,21005,21015,20975,20985,95
05/02/2010,14:41:00,20985,20985,20920,20925,84
05/02/2010,14:42:00,20925,20965,20920,20950,57
05/02/2010,14:43:00,20950,20955,20945,20955,16
05/02/2010,14:44:00,20955,20990,20950,20990,52
05/02/2010,14:45:00,20995,21070,20995,21060,144
05/02/2010,14:46:00,21055,21060,21025,21025,121
05/02/2010,14:47:00,21025,21050,21025,21040,168
05/02/2010,14:48:00,21040,21060,21035,21040,172
05/02/2010,14:49:00,21040,21040,21025,21030,39
05/02/2010,14:50:00,21040,21040,21005,21025,59
05/02/2010,14:51:00,21020,21045,21020,21045,101
05/02/2010,14:52:00,21040,21065,21040,21065,133
05/02/2010,14:53:00,21060,21105,21060,21105,201
05/02/2010,14:54:00,21105,21115,21090,21115,94
05/02/2010,14:55:00,21115,21135,21115,21130,106
05/02/2010,14:56:00,21125,21165,21125,21150,143
05/02/2010,14:57:00,21155,21170,21150,21165,104
05/02/2010,14:58:00,21160,21170,21145,21165,83
05/02/2010,14:59:00,21165,21165,21155,21165,66
05/02/2010,15:00:00,21165,21165,21140,21140,88
05/02/2010,15:01:00,21145,21185,21135,21180,207
05/02/2010,15:02:00,21185,21220,21180,21210,256
05/02/2010,15:03:00,21220,21220,21180,21200,163
05/02/2010,15:04:00,21200,21200,21165,21175,117
05/02/2010,15:05:00,21170,21180,21170,21175,29
05/02/2010,15:06:00,21180,21180,21150,21155,42
05/02/2010,15:07:00,21155,21155,21115,21130,93
05/02/2010,15:08:00,21130,21135,21080,21080,103
05/02/2010,15:09:00,21080,21080,21025,21035,136
05/02/2010,15:10:00,21040,21045,21030,21030,84
05/02/2010,15:11:00,21025,21055,21015,21045,97
05/02/2010,15:12:00,21040,21055,21040,21055,48
05/02/2010,15:13:00,21060,21105,21060,21095,90
05/02/2010,15:14:00,21085,21100,21085,21100,37
05/02/2010,15:15:00,21095,21110,21095,21105,53
05/02/2010,15:16:00,21100,21100,21090,21095,47
05/02/2010,15:17:00,21095,21105,21090,21095,40
05/02/2010,15:18:00,21100,21100,21095,21095,10
05/02/2010,15:19:00,21095,21095,21065,21070,59
05/02/2010,15:20:00,21065,21065,21020,21020,37
05/02/2010,15:21:00,21010,21025,21005,21025,82
05/02/2010,15:22:00,21020,21050,21020,21045,44
05/02/2010,15:23:00,21040,21040,21025,21025,17
05/02/2010,15:24:00,21030,21105,21030,21070,83
05/02/2010,15:25:00,21065,21100,21065,21100,34
05/02/2010,15:26:00,21100,21110,21100,21105,32
05/02/2010,15:27:00,21105,21125,21090,21110,31
05/02/2010,15:28:00,21110,21125,21085,21120,46
05/02/2010,15:29:00,21110,21180,21110,21155,102
05/02/2010,15:30:00,21155,21170,21140,21165,55
05/02/2010,15:31:00,21160,21205,21150,21200,193
05/02/2010,15:32:00,21200,21220,21170,21170,182
05/02/2010,15:33:00,21165,21175,21145,21155,44
05/02/2010,15:34:00,21150,21150,21090,21120,106
05/02/2010,15:35:00,21125,21125,21055,21055,92
05/02/2010,15:36:00,21060,21065,21020,21040,94
05/02/2010,15:37:00,21040,21040,21005,21010,132
05/02/2010,15:38:00,21015,21035,20985,21035,108
05/02/2010,15:39:00,21030,21045,20995,21030,159
05/02/2010,15:40:00,21035,21040,20995,21025,140
05/02/2010,15:41:00,21025,21070,20995,21070,102
05/02/2010,15:42:00,21060,21100,21060,21090,53
05/02/2010,15:43:00,21085,21100,21060,21075,75
05/02/2010,15:44:00,21070,21095,21055,21055,79
05/02/2010,15:45:00,21045,21085,21035,21080,86
05/02/2010,15:46:00,21080,21080,21045,21065,70
05/02/2010,15:47:00,21075,21085,21035,21040,68
05/02/2010,15:48:00,21035,21070,21035,21035,84
05/02/2010,15:49:00,21040,21040,20970,20980,90
05/02/2010,15:50:00,20975,21035,20975,21035,73
05/02/2010,15:51:00,21030,21030,20985,20990,44
05/02/2010,15:52:00,20985,21015,20970,20995,74
05/02/2010,15:53:00,21000,21000,20960,20980,77
05/02/2010,15:54:00,20980,20980,20945,20950,95
05/02/2010,15:55:00,20950,20955,20915,20930,71
05/02/2010,15:56:00,20930,20980,20930,20945,83
05/02/2010,15:57:00,20950,20955,20935,20950,41
05/02/2010,15:58:00,20955,20980,20945,20965,65
05/02/2010,15:59:00,20975,20985,20945,20945,38
05/02/2010,16:00:00,20950,20995,20945,20975,76
05/02/2010,16:01:00,20975,20985,20950,20970,41
05/02/2010,16:02:00,20980,20980,20965,20975,19
05/02/2010,16:03:00,20970,20970,20935,20940,68
05/02/2010,16:04:00,20935,20940,20920,20930,63
05/02/2010,16:05:00,20925,20925,20860,20880,121
05/02/2010,16:06:00,20880,20880,20825,20830,150
05/02/2010,16:07:00,20830,20840,20810,20825,86
05/02/2010,16:08:00,20825,20880,20825,20875,80
05/02/2010,16:09:00,20875,20880,20845,20860,61
05/02/2010,16:10:00,20860,20865,20830,20860,88
05/02/2010,16:11:00,20865,20890,20855,20880,49
05/02/2010,16:12:00,20885,20905,20885,20900,44
05/02/2010,16:13:00,20895,20895,20860,20875,48
05/02/2010,16:14:00,20875,20890,20870,20875,75
05/02/2010,16:15:00,20880,20885,20870,20880,108
05/02/2010,16:16:00,20870,20880,20865,20880,37
05/02/2010,16:17:00,20890,20890,20875,20875,28
05/02/2010,16:18:00,20870,20870,20840,20840,78
05/02/2010,16:19:00,20840,20840,20800,20810,73
05/02/2010,16:20:00,20810,20860,20810,20860,101
05/02/2010,16:21:00,20860,20875,20860,20865,51
05/02/2010,16:22:00,20860,20900,20860,20900,55
05/02/2010,16:23:00,20900,20915,20895,20915,62
05/02/2010,16:24:00,20920,20940,20915,20915,81
05/02/2010,16:25:00,20915,20925,20905,20905,109
05/02/2010,16:26:00,20905,20935,20905,20935,53
05/02/2010,16:27:00,20935,20950,20925,20930,50
05/02/2010,16:28:00,20930,20930,20905,20910,60
05/02/2010,16:29:00,20915,20925,20905,20925,38
05/02/2010,16:30:00,20925,20945,20925,20935,57
05/02/2010,16:31:00,20935,20980,20935,20965,196
05/02/2010,16:32:00,20970,20970,20920,20955,125
05/02/2010,16:33:00,20955,20980,20930,20970,166
05/02/2010,16:34:00,20980,20985,20940,20975,199
05/02/2010,16:35:00,20960,21000,20960,20965,120
05/02/2010,16:36:00,20980,20980,20950,20960,53
05/02/2010,16:37:00,20960,20965,20940,20945,78
05/02/2010,16:38:00,20950,20960,20945,20960,37
05/02/2010,16:39:00,20950,20965,20945,20950,24
05/02/2010,16:40:00,20950,20995,20945,20985,42
05/02/2010,16:41:00,20980,21000,20980,20990,62
05/02/2010,16:42:00,20995,21025,20995,21010,93
05/02/2010,16:43:00,21005,21020,20995,21020,58
05/02/2010,16:44:00,21020,21040,21015,21015,125
05/02/2010,16:45:00,21015,21025,21010,21015,59
05/02/2010,16:46:00,21010,21015,21000,21005,46
05/02/2010,16:47:00,21005,21005,20965,20970,78
05/02/2010,16:48:00,20970,20975,20955,20960,71
05/02/2010,16:49:00,20960,20960,20925,20945,75
05/02/2010,16:50:00,20945,20965,20945,20960,35
05/02/2010,16:51:00,20960,20970,20950,20955,23
05/02/2010,16:52:00,20955,20980,20955,20960,56
05/02/2010,16:53:00,20970,20975,20950,20965,31
05/02/2010,16:54:00,20960,20960,20930,20940,55
05/02/2010,16:55:00,20945,20945,20910,20910,54
05/02/2010,16:56:00,20910,20925,20910,20925,19
05/02/2010,16:57:00,20930,20955,20930,20930,105
05/02/2010,16:58:00,20935,20945,20925,20945,31
05/02/2010,16:59:00,20945,20945,20910,20930,38
05/02/2010,17:00:00,20920,20930,20910,20930,38
05/02/2010,17:01:00,20930,20930,20895,20895,42
05/02/2010,17:02:00,20895,20895,20840,20860,103
05/02/2010,17:03:00,20860,20860,20835,20855,52
05/02/2010,17:04:00,20855,20870,20850,20855,32
05/02/2010,17:05:00,20850,20850,20830,20835,55
05/02/2010,17:06:00,20840,20840,20835,20840,38
05/02/2010,17:07:00,20840,20870,20840,20865,53
05/02/2010,17:08:00,20865,20890,20855,20890,89
05/02/2010,17:09:00,20890,20915,20890,20910,104
05/02/2010,17:10:00,20915,20915,20905,20915,44
05/02/2010,17:11:00,20915,20915,20870,20880,63
05/02/2010,17:12:00,20880,20905,20875,20905,25
05/02/2010,17:13:00,20900,20925,20895,20920,46
05/02/2010,17:14:00,20915,20920,20885,20890,42
05/02/2010,17:15:00,20885,20910,20880,20910,65
05/02/2010,17:16:00,20910,20925,20910,20920,55
05/02/2010,17:17:00,20915,20950,20915,20945,89
05/02/2010,17:18:00,20950,20955,20925,20950,68
05/02/2010,17:19:00,20945,20955,20940,20945,40
05/02/2010,17:20:00,20940,20955,20935,20940,38
05/02/2010,17:21:00,20935,20935,20905,20905,60
05/02/2010,17:22:00,20905,20915,20895,20910,67
05/02/2010,17:23:00,20910,20910,20895,20900,85
05/02/2010,17:24:00,20900,20940,20900,20925,97
05/02/2010,17:25:00,20925,20930,20875,20890,167
05/02/2010,17:26:00,20895,20900,20870,20875,127
05/02/2010,17:27:00,20875,20895,20875,20885,177
05/02/2010,17:28:00,20885,20890,20855,20860,135
05/02/2010,17:29:00,20850,20865,20825,20825,206
05/02/2010,17:30:00,20825,20850,20820,20845,133
05/02/2010,17:31:00,20840,20860,20835,20840,98
05/02/2010,17:32:00,20840,20855,20840,20840,52
05/02/2010,17:33:00,20840,20845,20820,20820,86
05/02/2010,17:34:00,20830,20835,20810,20810,76
05/02/2010,17:35:00,20815,20835,20815,20830,75
05/02/2010,17:36:00,20825,20845,20825,20840,40
05/02/2010,17:37:00,20845,20845,20830,20835,46
05/02/2010,17:38:00,20840,20840,20825,20830,25
05/02/2010,17:39:00,20825,20835,20815,20830,70