DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/02/2010,17:38:00,20840,20840,20825,20830,25
05/02/2010,17:39:00,20825,20835,20815,20830,70
08/02/2010,09:00:00,21015,21020,20880,20925,269
08/02/2010,09:01:00,20945,20955,20925,20945,88
08/02/2010,09:02:00,20955,20960,20940,20955,103
08/02/2010,09:03:00,20955,20955,20925,20945,132
08/02/2010,09:04:00,20945,20970,20945,20960,114
08/02/2010,09:05:00,20960,20970,20955,20955,66
08/02/2010,09:06:00,20955,20955,20930,20930,45
08/02/2010,09:07:00,20920,20920,20890,20900,69
08/02/2010,09:08:00,20900,20915,20900,20910,24
08/02/2010,09:09:00,20910,20920,20910,20920,69
08/02/2010,09:10:00,20910,20915,20895,20895,26
08/02/2010,09:11:00,20895,20905,20865,20895,113
08/02/2010,09:12:00,20890,20895,20875,20895,34
08/02/2010,09:13:00,20885,20885,20855,20870,38
08/02/2010,09:14:00,20875,20890,20860,20865,65
08/02/2010,09:15:00,20865,20870,20855,20865,33
08/02/2010,09:16:00,20860,20865,20855,20860,43
08/02/2010,09:17:00,20860,20885,20860,20870,42
08/02/2010,09:18:00,20870,20905,20870,20900,89
08/02/2010,09:19:00,20900,20910,20900,20905,41
08/02/2010,09:20:00,20905,20925,20905,20920,54
08/02/2010,09:21:00,20925,20940,20920,20935,45
08/02/2010,09:22:00,20935,20940,20930,20935,43
08/02/2010,09:23:00,20940,20955,20940,20950,48
08/02/2010,09:24:00,20945,20955,20945,20955,18
08/02/2010,09:25:00,20960,20985,20960,20980,125
08/02/2010,09:26:00,20980,20985,20960,20970,67
08/02/2010,09:27:00,20970,20980,20965,20975,55
08/02/2010,09:28:00,20980,20990,20975,20985,29
08/02/2010,09:29:00,20985,21000,20985,21000,36
08/02/2010,09:30:00,21005,21010,20995,21005,51
08/02/2010,09:31:00,21010,21020,20990,20995,199
08/02/2010,09:32:00,20995,20995,20980,20990,35
08/02/2010,09:33:00,20985,20990,20980,20985,22
08/02/2010,09:34:00,20990,21005,20980,20985,17
08/02/2010,09:35:00,20985,21010,20980,21005,27
08/02/2010,09:36:00,21000,21000,20990,20990,23
08/02/2010,09:37:00,20985,20990,20965,20985,48
08/02/2010,09:38:00,20985,20985,20970,20970,43
08/02/2010,09:39:00,20975,20990,20965,20990,37
08/02/2010,09:40:00,20990,21000,20985,21000,21
08/02/2010,09:41:00,20995,21015,20995,21010,84
08/02/2010,09:42:00,21015,21015,20970,20975,58
08/02/2010,09:43:00,20975,20990,20975,20990,10
08/02/2010,09:44:00,20990,21010,20980,20995,77
08/02/2010,09:45:00,20990,21005,20990,20995,28
08/02/2010,09:46:00,20995,21005,20990,21005,61
08/02/2010,09:47:00,21000,21005,21000,21000,34
08/02/2010,09:48:00,21005,21005,20990,21005,37
08/02/2010,09:49:00,21010,21015,21005,21010,85
08/02/2010,09:50:00,21015,21020,21010,21015,93
08/02/2010,09:51:00,21015,21020,21000,21000,86
08/02/2010,09:52:00,20995,21005,20990,20995,29
08/02/2010,09:53:00,21000,21005,20995,21005,15
08/02/2010,09:54:00,21010,21015,21010,21015,26
08/02/2010,09:55:00,21015,21015,21010,21010,11
08/02/2010,09:56:00,21005,21005,20975,20975,37
08/02/2010,09:57:00,20980,20985,20980,20985,15
08/02/2010,09:58:00,20985,21005,20980,21005,28
08/02/2010,09:59:00,21005,21010,21000,21010,18
08/02/2010,10:00:00,21005,21015,21000,21010,18
08/02/2010,10:01:00,21015,21015,21005,21010,20
08/02/2010,10:02:00,21010,21015,21010,21015,12
08/02/2010,10:03:00,21015,21030,21015,21030,77
08/02/2010,10:04:00,21035,21045,21030,21040,52
08/02/2010,10:05:00,21040,21040,21025,21025,35
08/02/2010,10:06:00,21025,21025,21005,21005,40
08/02/2010,10:07:00,21000,21010,21000,21010,24
08/02/2010,10:08:00,21010,21010,21005,21010,13
08/02/2010,10:09:00,21015,21030,21015,21020,32
08/02/2010,10:10:00,21025,21030,21025,21025,7
08/02/2010,10:11:00,21025,21030,21015,21015,14
08/02/2010,10:12:00,21015,21015,20990,20995,40
08/02/2010,10:13:00,20995,20995,20970,20980,40
08/02/2010,10:14:00,20980,20980,20975,20975,15
08/02/2010,10:15:00,20985,20995,20985,20990,31
08/02/2010,10:16:00,21000,21000,20995,20995,11
08/02/2010,10:17:00,21005,21005,20990,20995,12
08/02/2010,10:18:00,20995,21010,20995,21010,9
08/02/2010,10:19:00,21015,21020,21015,21015,19
08/02/2010,10:20:00,21015,21020,21010,21010,28
08/02/2010,10:21:00,21010,21015,21005,21005,17
08/02/2010,10:22:00,21005,21005,20985,20985,25
08/02/2010,10:23:00,20990,21000,20960,20965,74
08/02/2010,10:24:00,20955,20955,20925,20925,81
08/02/2010,10:25:00,20930,20935,20925,20935,16
08/02/2010,10:26:00,20940,20965,20940,20960,26
08/02/2010,10:27:00,20965,20980,20955,20955,55
08/02/2010,10:28:00,20960,20970,20955,20965,9
08/02/2010,10:29:00,20965,20965,20955,20960,18
08/02/2010,10:30:00,20960,20960,20940,20960,38
08/02/2010,10:31:00,20955,20965,20945,20955,27
08/02/2010,10:32:00,20960,20960,20950,20950,16
08/02/2010,10:33:00,20960,20970,20960,20965,9
08/02/2010,10:34:00,20965,20970,20960,20960,14
08/02/2010,10:35:00,20965,20970,20960,20965,18
08/02/2010,10:36:00,20970,20970,20965,20970,5
08/02/2010,10:38:00,20970,20975,20970,20970,27
08/02/2010,10:39:00,20975,20975,20965,20970,29
08/02/2010,10:40:00,20975,20975,20975,20975,8
08/02/2010,10:41:00,20980,20980,20965,20965,15
08/02/2010,10:42:00,20965,20965,20920,20920,42
08/02/2010,10:43:00,20925,20930,20915,20925,37
08/02/2010,10:44:00,20915,20915,20870,20890,77
08/02/2010,10:45:00,20885,20900,20885,20895,39
08/02/2010,10:46:00,20895,20905,20890,20905,24
08/02/2010,10:47:00,20905,20920,20900,20920,18
08/02/2010,10:48:00,20920,20920,20910,20910,22
08/02/2010,10:49:00,20905,20910,20905,20910,8
08/02/2010,10:50:00,20905,20915,20905,20915,20
08/02/2010,10:51:00,20910,20910,20890,20895,29
08/02/2010,10:52:00,20895,20895,20870,20875,25
08/02/2010,10:53:00,20885,20885,20870,20875,27
08/02/2010,10:54:00,20875,20880,20870,20875,19
08/02/2010,10:55:00,20870,20870,20825,20840,175
08/02/2010,10:56:00,20835,20860,20835,20860,47
08/02/2010,10:57:00,20855,20865,20855,20860,42
08/02/2010,10:58:00,20860,20870,20860,20870,32
08/02/2010,10:59:00,20870,20875,20870,20875,20
08/02/2010,11:00:00,20875,20885,20865,20875,15
08/02/2010,11:01:00,20870,20900,20870,20885,77
08/02/2010,11:02:00,20895,20905,20895,20900,18
08/02/2010,11:03:00,20900,20905,20895,20905,36
08/02/2010,11:04:00,20905,20915,20905,20905,35
08/02/2010,11:05:00,20905,20910,20900,20905,11
08/02/2010,11:06:00,20905,20905,20880,20880,26
08/02/2010,11:07:00,20875,20875,20845,20855,39
08/02/2010,11:08:00,20855,20860,20850,20860,14
08/02/2010,11:09:00,20870,20880,20870,20880,18
08/02/2010,11:10:00,20880,20880,20870,20875,15
08/02/2010,11:11:00,20870,20870,20835,20840,25
08/02/2010,11:12:00,20835,20845,20830,20840,30
08/02/2010,11:13:00,20840,20840,20835,20835,14
08/02/2010,11:14:00,20840,20840,20815,20820,54
08/02/2010,11:15:00,20815,20825,20795,20805,150
08/02/2010,11:16:00,20805,20825,20800,20825,43
08/02/2010,11:17:00,20825,20825,20815,20820,26
08/02/2010,11:18:00,20815,20815,20790,20795,62
08/02/2010,11:19:00,20800,20805,20800,20800,15
08/02/2010,11:20:00,20800,20825,20800,20820,42
08/02/2010,11:21:00,20820,20825,20820,20825,15
08/02/2010,11:22:00,20825,20830,20815,20815,26
08/02/2010,11:23:00,20815,20820,20810,20810,19
08/02/2010,11:24:00,20820,20820,20790,20810,51
08/02/2010,11:25:00,20805,20820,20805,20820,11
08/02/2010,11:26:00,20820,20835,20820,20835,12
08/02/2010,11:27:00,20840,20855,20840,20845,26
08/02/2010,11:28:00,20845,20865,20845,20860,25
08/02/2010,11:29:00,20855,20880,20855,20875,24
08/02/2010,11:30:00,20875,20890,20875,20880,26
08/02/2010,11:31:00,20880,20890,20870,20870,27
08/02/2010,11:32:00,20880,20880,20875,20880,9
08/02/2010,11:33:00,20880,20880,20865,20880,12
08/02/2010,11:34:00,20880,20885,20880,20885,7
08/02/2010,11:35:00,20880,20885,20880,20880,4
08/02/2010,11:36:00,20885,20885,20860,20860,28
08/02/2010,11:37:00,20855,20865,20850,20865,14
08/02/2010,11:38:00,20870,20870,20835,20835,29
08/02/2010,11:39:00,20835,20835,20790,20790,73
08/02/2010,11:40:00,20790,20800,20770,20775,98
08/02/2010,11:41:00,20775,20775,20730,20745,127
08/02/2010,11:42:00,20750,20770,20745,20770,48
08/02/2010,11:43:00,20765,20795,20765,20785,42
08/02/2010,11:44:00,20785,20790,20750,20750,63
08/02/2010,11:45:00,20750,20765,20735,20735,73
08/02/2010,11:46:00,20735,20745,20720,20725,76
08/02/2010,11:47:00,20725,20745,20700,20725,89
08/02/2010,11:48:00,20720,20730,20690,20710,105
08/02/2010,11:49:00,20705,20715,20700,20715,27
08/02/2010,11:50:00,20715,20735,20715,20730,21
08/02/2010,11:51:00,20730,20735,20715,20735,38
08/02/2010,11:52:00,20735,20755,20730,20755,35
08/02/2010,11:53:00,20755,20755,20735,20745,39
08/02/2010,11:54:00,20750,20755,20740,20750,35
08/02/2010,11:55:00,20750,20750,20735,20740,41
08/02/2010,11:56:00,20740,20745,20730,20740,14
08/02/2010,11:57:00,20740,20755,20735,20735,24
08/02/2010,11:58:00,20735,20735,20695,20710,60
08/02/2010,11:59:00,20715,20730,20715,20720,14
08/02/2010,12:00:00,20710,20715,20700,20700,28
08/02/2010,12:01:00,20700,20700,20680,20700,60
08/02/2010,12:02:00,20695,20700,20680,20685,30
08/02/2010,12:03:00,20680,20710,20680,20700,49
08/02/2010,12:04:00,20695,20695,20665,20680,55
08/02/2010,12:05:00,20670,20685,20670,20685,22
08/02/2010,12:06:00,20685,20700,20670,20670,36
08/02/2010,12:07:00,20665,20665,20650,20655,71
08/02/2010,12:08:00,20660,20680,20660,20680,61
08/02/2010,12:09:00,20680,20690,20675,20680,28
08/02/2010,12:10:00,20675,20675,20660,20660,24
08/02/2010,12:11:00,20660,20670,20650,20670,55
08/02/2010,12:12:00,20675,20675,20665,20675,21
08/02/2010,12:13:00,20670,20675,20655,20665,19
08/02/2010,12:14:00,20665,20695,20665,20690,67
08/02/2010,12:15:00,20690,20730,20690,20725,36
08/02/2010,12:16:00,20725,20725,20720,20725,21
08/02/2010,12:17:00,20730,20735,20720,20720,31
08/02/2010,12:18:00,20720,20725,20720,20725,24
08/02/2010,12:19:00,20735,20735,20720,20720,11
08/02/2010,12:20:00,20720,20725,20710,20725,16
08/02/2010,12:21:00,20720,20720,20695,20700,39
08/02/2010,12:22:00,20690,20710,20690,20705,13
08/02/2010,12:23:00,20700,20710,20700,20710,12
08/02/2010,12:24:00,20715,20720,20715,20720,4
08/02/2010,12:25:00,20720,20720,20715,20715,12
08/02/2010,12:26:00,20715,20725,20715,20720,21
08/02/2010,12:27:00,20730,20730,20720,20730,9
08/02/2010,12:28:00,20730,20750,20730,20740,51
08/02/2010,12:29:00,20740,20740,20740,20740,4
08/02/2010,12:30:00,20740,20740,20740,20740,5
08/02/2010,12:31:00,20735,20735,20715,20720,20
08/02/2010,12:32:00,20720,20725,20720,20725,6
08/02/2010,12:33:00,20725,20725,20710,20710,28
08/02/2010,12:34:00,20710,20710,20710,20710,12
08/02/2010,12:35:00,20710,20710,20695,20695,20
08/02/2010,12:36:00,20700,20700,20685,20695,29
08/02/2010,12:37:00,20700,20700,20690,20700,16
08/02/2010,12:38:00,20705,20715,20705,20715,24
08/02/2010,12:39:00,20715,20725,20715,20725,10
08/02/2010,12:40:00,20715,20725,20715,20725,16
08/02/2010,12:41:00,20725,20725,20715,20715,31
08/02/2010,12:42:00,20710,20710,20710,20710,15
08/02/2010,12:43:00,20705,20725,20705,20725,18
08/02/2010,12:44:00,20725,20725,20720,20725,4
08/02/2010,12:45:00,20720,20730,20720,20725,21
08/02/2010,12:46:00,20730,20735,20725,20725,7
08/02/2010,12:47:00,20725,20725,20715,20715,14
08/02/2010,12:48:00,20715,20715,20710,20710,6
08/02/2010,12:49:00,20705,20705,20695,20695,7
08/02/2010,12:50:00,20695,20700,20695,20700,5
08/02/2010,12:51:00,20690,20690,20680,20685,22
08/02/2010,12:52:00,20685,20685,20680,20680,34
08/02/2010,12:53:00,20685,20685,20680,20680,12
08/02/2010,12:54:00,20680,20685,20680,20685,3
08/02/2010,12:55:00,20685,20685,20680,20680,8
08/02/2010,12:56:00,20690,20695,20685,20690,9
08/02/2010,12:57:00,20695,20695,20690,20690,3
08/02/2010,12:58:00,20690,20690,20690,20690,6
08/02/2010,12:59:00,20690,20690,20690,20690,3
08/02/2010,13:00:00,20690,20690,20685,20690,7
08/02/2010,13:01:00,20690,20690,20680,20680,14
08/02/2010,13:02:00,20680,20685,20680,20685,5
08/02/2010,13:03:00,20690,20710,20690,20710,26
08/02/2010,13:04:00,20710,20740,20710,20715,35
08/02/2010,13:05:00,20715,20715,20685,20695,21
08/02/2010,13:06:00,20695,20705,20695,20700,50
08/02/2010,13:07:00,20705,20710,20690,20690,22
08/02/2010,13:08:00,20695,20695,20690,20695,8
08/02/2010,13:09:00,20700,20700,20700,20700,7
08/02/2010,13:10:00,20695,20700,20695,20700,12
08/02/2010,13:11:00,20700,20700,20695,20695,9
08/02/2010,13:12:00,20695,20695,20670,20675,32
08/02/2010,13:13:00,20675,20680,20655,20655,29
08/02/2010,13:14:00,20655,20665,20645,20645,26
08/02/2010,13:15:00,20640,20640,20620,20630,84
08/02/2010,13:16:00,20635,20655,20630,20655,42
08/02/2010,13:17:00,20655,20655,20640,20640,18
08/02/2010,13:18:00,20635,20640,20630,20635,9
08/02/2010,13:19:00,20630,20640,20630,20635,13
08/02/2010,13:20:00,20635,20635,20630,20630,3
08/02/2010,13:21:00,20630,20630,20610,20620,33
08/02/2010,13:22:00,20625,20630,20625,20625,18
08/02/2010,13:23:00,20620,20625,20610,20620,25
08/02/2010,13:24:00,20620,20620,20615,20615,16
08/02/2010,13:25:00,20615,20615,20610,20615,20
08/02/2010,13:26:00,20615,20620,20610,20610,12
08/02/2010,13:27:00,20615,20615,20605,20605,21
08/02/2010,13:28:00,20610,20610,20580,20585,138
08/02/2010,13:29:00,20580,20585,20560,20570,56
08/02/2010,13:30:00,20565,20570,20555,20565,72
08/02/2010,13:31:00,20565,20565,20560,20565,31
08/02/2010,13:32:00,20570,20570,20560,20565,13
08/02/2010,13:33:00,20560,20560,20535,20550,50
08/02/2010,13:34:00,20550,20550,20500,20500,106
08/02/2010,13:35:00,20510,20520,20500,20520,56
08/02/2010,13:36:00,20520,20525,20470,20475,135
08/02/2010,13:37:00,20475,20495,20475,20480,64
08/02/2010,13:38:00,20480,20500,20480,20500,38
08/02/2010,13:39:00,20505,20515,20500,20500,50
08/02/2010,13:40:00,20500,20515,20500,20515,25
08/02/2010,13:41:00,20515,20525,20515,20525,23
08/02/2010,13:42:00,20525,20540,20525,20540,18
08/02/2010,13:43:00,20540,20540,20525,20535,34
08/02/2010,13:44:00,20535,20540,20525,20540,29
08/02/2010,13:45:00,20540,20570,20540,20570,26
08/02/2010,13:46:00,20570,20575,20560,20575,25
08/02/2010,13:47:00,20570,20575,20555,20575,20
08/02/2010,13:48:00,20575,20580,20575,20575,35
08/02/2010,13:49:00,20575,20600,20575,20600,45
08/02/2010,13:50:00,20605,20630,20595,20620,46
08/02/2010,13:51:00,20620,20625,20615,20620,34
08/02/2010,13:52:00,20625,20630,20620,20620,33
08/02/2010,13:53:00,20620,20645,20620,20645,52
08/02/2010,13:54:00,20645,20660,20645,20655,73
08/02/2010,13:55:00,20650,20650,20645,20650,12
08/02/2010,13:56:00,20650,20680,20650,20655,38
08/02/2010,13:57:00,20665,20665,20645,20645,53
08/02/2010,13:58:00,20650,20650,20625,20630,30
08/02/2010,13:59:00,20630,20650,20625,20645,57
08/02/2010,14:00:00,20650,20695,20650,20685,72
08/02/2010,14:01:00,20685,20685,20670,20685,39
08/02/2010,14:02:00,20675,20675,20650,20660,37
08/02/2010,14:03:00,20660,20670,20660,20670,30
08/02/2010,14:04:00,20670,20680,20670,20675,10
08/02/2010,14:05:00,20680,20680,20665,20675,33
08/02/2010,14:06:00,20675,20675,20665,20675,24
08/02/2010,14:07:00,20675,20680,20670,20680,18
08/02/2010,14:08:00,20680,20685,20675,20680,14
08/02/2010,14:09:00,20675,20695,20675,20695,22
08/02/2010,14:10:00,20695,20710,20690,20700,38
08/02/2010,14:11:00,20700,20705,20695,20705,12
08/02/2010,14:12:00,20700,20705,20700,20705,5
08/02/2010,14:13:00,20705,20715,20700,20700,20
08/02/2010,14:14:00,20700,20720,20700,20710,32
08/02/2010,14:15:00,20705,20740,20705,20730,70
08/02/2010,14:16:00,20730,20735,20725,20735,12
08/02/2010,14:17:00,20740,20745,20730,20730,61
08/02/2010,14:18:00,20730,20730,20725,20725,17
08/02/2010,14:19:00,20720,20730,20720,20720,41
08/02/2010,14:20:00,20720,20720,20695,20705,63
08/02/2010,14:21:00,20695,20705,20695,20700,4
08/02/2010,14:22:00,20700,20705,20700,20705,10
08/02/2010,14:23:00,20710,20710,20705,20705,7
08/02/2010,14:24:00,20710,20710,20700,20710,17
08/02/2010,14:25:00,20705,20705,20700,20705,8
08/02/2010,14:26:00,20700,20705,20700,20700,13
08/02/2010,14:27:00,20700,20700,20695,20700,24
08/02/2010,14:28:00,20695,20705,20685,20685,35
08/02/2010,14:29:00,20690,20690,20685,20690,26
08/02/2010,14:30:00,20690,20690,20675,20680,21
08/02/2010,14:31:00,20675,20675,20650,20660,34
08/02/2010,14:32:00,20660,20660,20640,20645,66
08/02/2010,14:33:00,20645,20650,20625,20635,72
08/02/2010,14:34:00,20635,20645,20630,20645,37
08/02/2010,14:35:00,20645,20655,20645,20650,22
08/02/2010,14:36:00,20650,20660,20650,20655,28
08/02/2010,14:37:00,20655,20660,20645,20660,42
08/02/2010,14:38:00,20660,20660,20645,20655,54
08/02/2010,14:39:00,20660,20665,20655,20660,17
08/02/2010,14:40:00,20665,20665,20660,20665,13
08/02/2010,14:41:00,20670,20690,20665,20675,44
08/02/2010,14:42:00,20675,20685,20670,20685,31
08/02/2010,14:43:00,20690,20695,20685,20695,18
08/02/2010,14:44:00,20695,20700,20695,20700,64
08/02/2010,14:45:00,20700,20710,20700,20700,28
08/02/2010,14:46:00,20700,20705,20695,20705,10
08/02/2010,14:47:00,20705,20710,20705,20710,18
08/02/2010,14:48:00,20715,20720,20715,20720,18
08/02/2010,14:49:00,20715,20725,20715,20715,7
08/02/2010,14:50:00,20720,20720,20715,20720,8
08/02/2010,14:51:00,20720,20725,20715,20725,7
08/02/2010,14:52:00,20725,20730,20720,20730,27
08/02/2010,14:53:00,20725,20735,20720,20735,27
08/02/2010,14:54:00,20735,20770,20735,20770,68
08/02/2010,14:55:00,20765,20770,20755,20760,57
08/02/2010,14:56:00,20760,20765,20755,20760,24
08/02/2010,14:57:00,20765,20770,20755,20765,22
08/02/2010,14:58:00,20760,20765,20760,20760,17
08/02/2010,14:59:00,20760,20770,20760,20760,44
08/02/2010,15:00:00,20755,20765,20745,20750,38
08/02/2010,15:01:00,20750,20750,20735,20735,17
08/02/2010,15:02:00,20740,20745,20740,20745,3
08/02/2010,15:03:00,20745,20745,20735,20735,13
08/02/2010,15:04:00,20735,20735,20730,20735,12
08/02/2010,15:05:00,20745,20745,20730,20730,19
08/02/2010,15:06:00,20730,20730,20720,20725,11
08/02/2010,15:07:00,20725,20725,20720,20720,4
08/02/2010,15:08:00,20735,20745,20725,20725,11
08/02/2010,15:09:00,20735,20750,20735,20750,7
08/02/2010,15:10:00,20745,20745,20740,20745,6
08/02/2010,15:11:00,20740,20740,20740,20740,6
08/02/2010,15:13:00,20740,20740,20730,20730,4
08/02/2010,15:14:00,20740,20745,20735,20740,15
08/02/2010,15:15:00,20745,20745,20745,20745,2
08/02/2010,15:16:00,20750,20770,20750,20770,22
08/02/2010,15:17:00,20770,20790,20765,20785,88
08/02/2010,15:18:00,20785,20790,20765,20765,56
08/02/2010,15:19:00,20770,20780,20770,20775,34
08/02/2010,15:20:00,20765,20780,20765,20770,23
08/02/2010,15:21:00,20775,20775,20765,20765,18
08/02/2010,15:22:00,20760,20760,20745,20745,29
08/02/2010,15:23:00,20745,20760,20745,20760,14
08/02/2010,15:24:00,20750,20750,20745,20745,18
08/02/2010,15:25:00,20740,20750,20740,20750,14
08/02/2010,15:26:00,20755,20815,20755,20800,138
08/02/2010,15:27:00,20800,20815,20790,20805,108
08/02/2010,15:28:00,20810,20825,20805,20810,54
08/02/2010,15:29:00,20810,20820,20800,20800,22
08/02/2010,15:30:00,20805,20805,20780,20780,43
08/02/2010,15:31:00,20780,20800,20770,20790,62
08/02/2010,15:32:00,20785,20785,20750,20755,91
08/02/2010,15:33:00,20750,20760,20730,20735,93
08/02/2010,15:34:00,20730,20730,20670,20685,131
08/02/2010,15:35:00,20685,20690,20645,20675,171
08/02/2010,15:36:00,20680,20700,20680,20700,62
08/02/2010,15:37:00,20695,20735,20695,20725,65
08/02/2010,15:38:00,20720,20720,20690,20695,71
08/02/2010,15:39:00,20695,20755,20695,20755,96
08/02/2010,15:40:00,20750,20755,20735,20745,30
08/02/2010,15:41:00,20750,20770,20735,20765,48
08/02/2010,15:42:00,20770,20780,20755,20755,59
08/02/2010,15:43:00,20750,20760,20715,20725,64
08/02/2010,15:44:00,20725,20740,20715,20735,34
08/02/2010,15:45:00,20730,20730,20690,20695,84
08/02/2010,15:46:00,20695,20710,20685,20710,44
08/02/2010,15:47:00,20705,20710,20690,20705,47
08/02/2010,15:48:00,20705,20705,20665,20665,40
08/02/2010,15:49:00,20665,20665,20645,20660,52
08/02/2010,15:50:00,20660,20670,20635,20645,61
08/02/2010,15:51:00,20650,20655,20635,20635,30
08/02/2010,15:52:00,20640,20665,20640,20660,33
08/02/2010,15:53:00,20660,20715,20660,20715,70
08/02/2010,15:54:00,20705,20725,20690,20720,78
08/02/2010,15:55:00,20715,20740,20715,20740,35
08/02/2010,15:56:00,20745,20750,20720,20740,46
08/02/2010,15:57:00,20740,20740,20720,20730,28
08/02/2010,15:58:00,20740,20740,20680,20705,51
08/02/2010,15:59:00,20705,20705,20700,20700,3
08/02/2010,16:00:00,20730,20780,20730,20770,103
08/02/2010,16:01:00,20775,20775,20730,20735,51
08/02/2010,16:02:00,20720,20750,20715,20750,16
08/02/2010,16:03:00,20740,20745,20735,20735,15
08/02/2010,16:04:00,20730,20735,20705,20730,29
08/02/2010,16:05:00,20730,20735,20715,20730,46
08/02/2010,16:06:00,20720,20745,20720,20745,12
08/02/2010,16:07:00,20740,20770,20735,20770,30
08/02/2010,16:08:00,20755,20765,20755,20760,22
08/02/2010,16:09:00,20765,20765,20755,20760,14
08/02/2010,16:10:00,20765,20790,20765,20785,41
08/02/2010,16:11:00,20790,20830,20790,20815,88
08/02/2010,16:12:00,20815,20825,20805,20810,54
08/02/2010,16:13:00,20810,20850,20810,20850,77
08/02/2010,16:14:00,20845,20850,20820,20825,40
08/02/2010,16:15:00,20825,20850,20825,20850,41
08/02/2010,16:16:00,20850,20865,20850,20860,49
08/02/2010,16:17:00,20865,20870,20845,20850,46
08/02/2010,16:18:00,20855,20855,20835,20835,52
08/02/2010,16:19:00,20845,20850,20820,20825,43
08/02/2010,16:20:00,20835,20835,20820,20825,27
08/02/2010,16:21:00,20815,20815,20785,20785,55
08/02/2010,16:22:00,20780,20780,20755,20765,62
08/02/2010,16:23:00,20770,20775,20765,20770,30
08/02/2010,16:24:00,20780,20800,20780,20785,41
08/02/2010,16:25:00,20795,20820,20795,20815,37
08/02/2010,16:26:00,20810,20840,20810,20835,50
08/02/2010,16:27:00,20825,20825,20775,20780,71
08/02/2010,16:28:00,20775,20780,20750,20750,47
08/02/2010,16:29:00,20755,20790,20755,20790,44
08/02/2010,16:30:00,20795,20800,20755,20765,59
08/02/2010,16:31:00,20760,20785,20760,20785,37
08/02/2010,16:32:00,20785,20785,20755,20770,40
08/02/2010,16:33:00,20760,20795,20760,20795,29
08/02/2010,16:34:00,20790,20800,20755,20775,61
08/02/2010,16:35:00,20790,20805,20775,20795,46
08/02/2010,16:36:00,20790,20815,20785,20810,33
08/02/2010,16:37:00,20810,20815,20790,20800,60
08/02/2010,16:38:00,20805,20815,20795,20800,32
08/02/2010,16:39:00,20795,20795,20760,20765,54
08/02/2010,16:40:00,20765,20780,20765,20775,125
08/02/2010,16:41:00,20775,20780,20770,20775,18
08/02/2010,16:42:00,20770,20780,20765,20780,7
08/02/2010,16:43:00,20780,20800,20780,20795,24
08/02/2010,16:44:00,20795,20815,20795,20815,48
08/02/2010,16:45:00,20805,20810,20785,20810,39
08/02/2010,16:46:00,20810,20815,20795,20815,50
08/02/2010,16:47:00,20815,20835,20815,20830,23
08/02/2010,16:48:00,20825,20835,20810,20820,32
08/02/2010,16:49:00,20820,20865,20820,20860,88
08/02/2010,16:50:00,20860,20895,20860,20885,76
08/02/2010,16:51:00,20880,20880,20865,20880,62
08/02/2010,16:52:00,20880,20890,20870,20880,34
08/02/2010,16:53:00,20885,20895,20880,20880,43
08/02/2010,16:54:00,20880,20880,20860,20870,35
08/02/2010,16:55:00,20880,20890,20880,20890,13
08/02/2010,16:56:00,20885,20890,20880,20890,11
08/02/2010,16:57:00,20890,20900,20890,20895,34
08/02/2010,16:58:00,20895,20920,20895,20910,81
08/02/2010,16:59:00,20920,20920,20905,20910,51
08/02/2010,17:00:00,20915,20945,20915,20930,70
08/02/2010,17:01:00,20930,20935,20925,20925,34
08/02/2010,17:02:00,20925,20935,20920,20930,55
08/02/2010,17:03:00,20930,20965,20925,20960,77
08/02/2010,17:04:00,20960,20965,20950,20955,79
08/02/2010,17:05:00,20960,20965,20950,20955,46
08/02/2010,17:06:00,20955,20975,20955,20975,142
08/02/2010,17:07:00,20975,20990,20975,20990,91
08/02/2010,17:08:00,20990,21010,20990,21005,173
08/02/2010,17:09:00,21005,21015,20995,21005,47
08/02/2010,17:10:00,21005,21005,21000,21000,46
08/02/2010,17:11:00,20995,20995,20990,20995,39
08/02/2010,17:12:00,21000,21010,20995,21010,30
08/02/2010,17:13:00,21010,21020,21010,21015,33
08/02/2010,17:14:00,21015,21015,21000,21000,57
08/02/2010,17:15:00,20995,20995,20965,20975,75
08/02/2010,17:16:00,20975,20975,20945,20955,99
08/02/2010,17:17:00,20955,20960,20940,20950,34
08/02/2010,17:18:00,20945,20965,20945,20955,44
08/02/2010,17:19:00,20955,20955,20945,20945,31
08/02/2010,17:20:00,20945,20960,20945,20955,23
08/02/2010,17:21:00,20960,20975,20960,20970,41
08/02/2010,17:22:00,20975,20975,20955,20975,34
08/02/2010,17:23:00,20970,20975,20955,20965,45
08/02/2010,17:24:00,20960,20980,20950,20965,72
08/02/2010,17:25:00,20975,20985,20965,20980,55
08/02/2010,17:26:00,20980,20980,20970,20970,46
08/02/2010,17:27:00,20970,20975,20960,20960,35
08/02/2010,17:28:00,20960,20960,20940,20950,141
08/02/2010,17:29:00,20950,20970,20940,20940,77
08/02/2010,17:30:00,20950,20950,20925,20925,60
08/02/2010,17:31:00,20920,20925,20895,20925,53
08/02/2010,17:32:00,20925,20940,20925,20925,26
08/02/2010,17:33:00,20935,20935,20915,20915,10
08/02/2010,17:34:00,20915,20940,20915,20930,49
08/02/2010,17:35:00,20930,20930,20920,20920,19
08/02/2010,17:36:00,20915,20915,20900,20900,49
08/02/2010,17:37:00,20895,20905,20875,20875,41
08/02/2010,17:38:00,20865,20885,20865,20885,28
08/02/2010,17:39:00,20880,20900,20875,20895,34