DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
09/02/2010,09:00:00,20845,20910,20810,20845,277
09/02/2010,09:01:00,20845,20850,20835,20850,161
09/02/2010,09:02:00,20850,20850,20820,20820,100
09/02/2010,09:03:00,20815,20825,20805,20815,50
09/02/2010,09:04:00,20820,20820,20780,20790,67
09/02/2010,09:05:00,20795,20795,20765,20780,77
09/02/2010,09:06:00,20770,20770,20730,20760,156
09/02/2010,09:07:00,20765,20820,20765,20800,97
09/02/2010,09:08:00,20810,20810,20770,20790,40
09/02/2010,09:09:00,20790,20805,20785,20800,22
09/02/2010,09:10:00,20790,20815,20780,20805,33
09/02/2010,09:11:00,20810,20845,20805,20835,54
09/02/2010,09:12:00,20840,20855,20840,20845,60
09/02/2010,09:13:00,20840,20875,20830,20865,48
09/02/2010,09:14:00,20865,20900,20865,20880,49
09/02/2010,09:15:00,20885,20885,20870,20875,46
09/02/2010,09:16:00,20875,20885,20865,20865,37
09/02/2010,09:17:00,20865,20870,20855,20870,50
09/02/2010,09:18:00,20875,20885,20875,20875,44
09/02/2010,09:19:00,20875,20905,20875,20900,44
09/02/2010,09:20:00,20905,20930,20900,20910,85
09/02/2010,09:21:00,20915,20915,20895,20915,33
09/02/2010,09:22:00,20905,20905,20885,20885,32
09/02/2010,09:23:00,20890,20905,20890,20905,14
09/02/2010,09:24:00,20905,20905,20890,20895,16
09/02/2010,09:25:00,20890,20890,20860,20865,39
09/02/2010,09:26:00,20865,20875,20850,20860,59
09/02/2010,09:27:00,20855,20855,20820,20840,58
09/02/2010,09:28:00,20845,20860,20840,20845,31
09/02/2010,09:29:00,20845,20855,20840,20855,35
09/02/2010,09:30:00,20855,20855,20830,20840,26
09/02/2010,09:31:00,20840,20865,20840,20865,35
09/02/2010,09:32:00,20865,20865,20850,20855,13
09/02/2010,09:33:00,20855,20855,20845,20845,20
09/02/2010,09:34:00,20845,20860,20845,20855,15
09/02/2010,09:35:00,20860,20875,20860,20870,57
09/02/2010,09:36:00,20875,20895,20875,20895,40
09/02/2010,09:37:00,20895,20900,20895,20900,19
09/02/2010,09:38:00,20900,20900,20890,20890,26
09/02/2010,09:39:00,20885,20885,20840,20855,58
09/02/2010,09:40:00,20850,20875,20850,20865,19
09/02/2010,09:41:00,20865,20865,20850,20850,26
09/02/2010,09:42:00,20850,20865,20850,20865,5
09/02/2010,09:43:00,20865,20865,20830,20835,38
09/02/2010,09:44:00,20835,20840,20815,20835,55
09/02/2010,09:45:00,20835,20850,20835,20850,28
09/02/2010,09:46:00,20845,20850,20840,20840,8
09/02/2010,09:47:00,20845,20845,20810,20815,38
09/02/2010,09:48:00,20820,20830,20815,20825,130
09/02/2010,09:49:00,20825,20865,20825,20855,110
09/02/2010,09:50:00,20855,20855,20855,20855,11
09/02/2010,09:51:00,20855,20865,20855,20865,15
09/02/2010,09:52:00,20865,20880,20865,20880,37
09/02/2010,09:53:00,20880,20880,20860,20870,42
09/02/2010,09:54:00,20870,20880,20835,20850,35
09/02/2010,09:55:00,20850,20860,20840,20855,27
09/02/2010,09:56:00,20850,20855,20845,20855,4
09/02/2010,09:57:00,20855,20880,20855,20880,37
09/02/2010,09:58:00,20885,20900,20885,20895,29
09/02/2010,09:59:00,20895,20900,20885,20885,15
09/02/2010,10:00:00,20885,20890,20880,20890,24
09/02/2010,10:01:00,20890,20900,20890,20900,18
09/02/2010,10:02:00,20900,20925,20900,20920,40
09/02/2010,10:03:00,20915,20940,20910,20925,61
09/02/2010,10:04:00,20925,20930,20915,20925,27
09/02/2010,10:05:00,20930,20955,20930,20945,49
09/02/2010,10:06:00,20945,20950,20940,20950,32
09/02/2010,10:07:00,20950,20960,20945,20955,36
09/02/2010,10:08:00,20955,20965,20950,20955,31
09/02/2010,10:09:00,20950,20960,20950,20960,18
09/02/2010,10:10:00,20960,20960,20940,20945,69
09/02/2010,10:11:00,20950,20975,20950,20975,41
09/02/2010,10:12:00,20965,20990,20965,20985,51
09/02/2010,10:13:00,20980,20985,20975,20975,15
09/02/2010,10:14:00,20975,20985,20970,20985,21
09/02/2010,10:15:00,20985,20995,20980,20990,30
09/02/2010,10:16:00,20990,21015,20990,21005,89
09/02/2010,10:17:00,21010,21010,21000,21005,34
09/02/2010,10:18:00,21005,21005,21000,21005,42
09/02/2010,10:19:00,21000,21015,21000,21015,40
09/02/2010,10:20:00,21015,21030,21015,21025,183
09/02/2010,10:21:00,21025,21045,21025,21045,193
09/02/2010,10:22:00,21045,21045,21035,21045,70
09/02/2010,10:23:00,21040,21045,21025,21025,76
09/02/2010,10:24:00,21025,21030,21020,21030,100
09/02/2010,10:25:00,21030,21040,21025,21035,79
09/02/2010,10:26:00,21040,21055,21035,21035,255
09/02/2010,10:27:00,21035,21040,21030,21040,20
09/02/2010,10:28:00,21040,21050,21035,21035,33
09/02/2010,10:29:00,21040,21045,21040,21045,8
09/02/2010,10:30:00,21045,21060,21045,21045,105
09/02/2010,10:31:00,21050,21065,21050,21060,40
09/02/2010,10:32:00,21060,21065,21055,21060,40
09/02/2010,10:33:00,21055,21055,21045,21050,47
09/02/2010,10:34:00,21040,21040,21035,21040,24
09/02/2010,10:35:00,21035,21045,21035,21040,23
09/02/2010,10:36:00,21040,21045,21040,21045,23
09/02/2010,10:37:00,21050,21050,21050,21050,12
09/02/2010,10:38:00,21050,21055,21050,21055,30
09/02/2010,10:39:00,21050,21050,21045,21045,12
09/02/2010,10:40:00,21045,21045,21030,21030,57
09/02/2010,10:41:00,21025,21035,21025,21030,20
09/02/2010,10:42:00,21030,21030,21015,21015,28
09/02/2010,10:43:00,21020,21030,21015,21025,25
09/02/2010,10:44:00,21020,21020,20995,21005,50
09/02/2010,10:45:00,21000,21005,20980,20985,27
09/02/2010,10:46:00,20990,21000,20990,20995,26
09/02/2010,10:47:00,20990,20990,20985,20990,5
09/02/2010,10:48:00,20990,20990,20990,20990,6
09/02/2010,10:49:00,20995,21015,20990,21015,50
09/02/2010,10:50:00,21015,21025,21010,21020,29
09/02/2010,10:51:00,21020,21035,21020,21035,18
09/02/2010,10:52:00,21035,21035,21030,21035,15
09/02/2010,10:53:00,21035,21035,21035,21035,5
09/02/2010,10:54:00,21030,21035,21030,21030,7
09/02/2010,10:55:00,21035,21045,21035,21040,36
09/02/2010,10:56:00,21040,21040,21030,21040,11
09/02/2010,10:57:00,21030,21030,21025,21025,6
09/02/2010,10:58:00,21025,21025,20985,20990,61
09/02/2010,10:59:00,20990,20990,20975,20975,20
09/02/2010,11:00:00,20970,20980,20965,20970,48
09/02/2010,11:01:00,20970,20975,20970,20970,21
09/02/2010,11:02:00,20970,20975,20970,20970,20
09/02/2010,11:03:00,20970,20980,20970,20975,11
09/02/2010,11:04:00,20975,20975,20975,20975,8
09/02/2010,11:05:00,20970,20975,20970,20975,9
09/02/2010,11:06:00,20970,20975,20965,20975,7
09/02/2010,11:07:00,20975,20985,20970,20985,44
09/02/2010,11:08:00,20985,20990,20985,20990,17
09/02/2010,11:09:00,20990,20995,20975,20975,43
09/02/2010,11:10:00,20970,20975,20965,20970,26
09/02/2010,11:11:00,20970,20980,20965,20980,23
09/02/2010,11:12:00,20975,20975,20970,20970,8
09/02/2010,11:13:00,20970,20970,20970,20970,5
09/02/2010,11:14:00,20965,20970,20960,20970,17
09/02/2010,11:15:00,20975,20975,20975,20975,6
09/02/2010,11:16:00,20980,20985,20975,20985,14
09/02/2010,11:17:00,20980,20990,20980,20990,10
09/02/2010,11:18:00,20985,20990,20985,20990,6
09/02/2010,11:19:00,20990,20990,20980,20980,15
09/02/2010,11:20:00,20980,20990,20980,20990,18
09/02/2010,11:21:00,20995,21010,20995,21010,27
09/02/2010,11:22:00,21010,21010,21005,21005,18
09/02/2010,11:23:00,21005,21025,21000,21025,19
09/02/2010,11:24:00,21025,21025,21015,21015,8
09/02/2010,11:25:00,21020,21025,21015,21015,17
09/02/2010,11:26:00,21015,21025,21010,21015,17
09/02/2010,11:27:00,21020,21025,21020,21025,6
09/02/2010,11:28:00,21030,21050,21030,21035,54
09/02/2010,11:29:00,21040,21045,21020,21020,20
09/02/2010,11:30:00,21020,21030,21020,21030,14
09/02/2010,11:31:00,21025,21030,21025,21030,8
09/02/2010,11:32:00,21030,21030,21025,21025,8
09/02/2010,11:33:00,21025,21025,21025,21025,1
09/02/2010,11:34:00,21025,21040,21025,21035,14
09/02/2010,11:35:00,21035,21035,21035,21035,1
09/02/2010,11:36:00,21030,21040,21025,21040,29
09/02/2010,11:37:00,21035,21035,21025,21025,10
09/02/2010,11:38:00,21025,21025,21000,21010,54
09/02/2010,11:39:00,21005,21005,20990,20990,15
09/02/2010,11:40:00,20985,20995,20975,20990,33
09/02/2010,11:41:00,20990,20990,20980,20985,20
09/02/2010,11:42:00,20985,20990,20985,20990,7
09/02/2010,11:43:00,20985,20985,20985,20985,5
09/02/2010,11:44:00,20985,20985,20960,20970,48
09/02/2010,11:45:00,20965,20975,20965,20970,13
09/02/2010,11:46:00,20970,20980,20970,20970,14
09/02/2010,11:47:00,20970,20970,20940,20945,88
09/02/2010,11:48:00,20945,20970,20930,20935,98
09/02/2010,11:49:00,20935,20940,20885,20890,86
09/02/2010,11:50:00,20895,20930,20885,20930,78
09/02/2010,11:51:00,20925,20930,20920,20920,29
09/02/2010,11:52:00,20920,20930,20915,20930,9
09/02/2010,11:53:00,20930,20930,20930,20930,5
09/02/2010,11:54:00,20930,20950,20930,20950,36
09/02/2010,11:55:00,20945,20950,20935,20935,14
09/02/2010,11:56:00,20935,20960,20935,20955,54
09/02/2010,11:57:00,20960,20960,20955,20955,7
09/02/2010,11:58:00,20955,20965,20955,20965,25
09/02/2010,11:59:00,20955,20955,20935,20935,32
09/02/2010,12:00:00,20935,20935,20925,20925,27
09/02/2010,12:01:00,20930,20940,20930,20940,6
09/02/2010,12:02:00,20930,20940,20930,20935,22
09/02/2010,12:03:00,20930,20935,20865,20880,135
09/02/2010,12:04:00,20880,20880,20865,20875,53
09/02/2010,12:05:00,20870,20890,20870,20885,37
09/02/2010,12:06:00,20890,20890,20865,20865,23
09/02/2010,12:07:00,20870,20870,20855,20870,31
09/02/2010,12:08:00,20865,20880,20865,20880,28
09/02/2010,12:09:00,20880,20885,20865,20875,113
09/02/2010,12:10:00,20870,20870,20865,20865,20
09/02/2010,12:11:00,20865,20875,20865,20870,29
09/02/2010,12:12:00,20875,20875,20875,20875,2
09/02/2010,12:13:00,20875,20880,20865,20870,36
09/02/2010,12:14:00,20875,20885,20875,20885,42
09/02/2010,12:15:00,20890,20890,20865,20870,40
09/02/2010,12:16:00,20870,20875,20860,20865,25
09/02/2010,12:17:00,20870,20880,20870,20880,29
09/02/2010,12:18:00,20875,20875,20865,20865,14
09/02/2010,12:19:00,20860,20860,20850,20855,45
09/02/2010,12:20:00,20860,20860,20855,20855,8
09/02/2010,12:21:00,20850,20855,20850,20855,20
09/02/2010,12:22:00,20855,20865,20855,20860,23
09/02/2010,12:23:00,20860,20860,20855,20855,13
09/02/2010,12:24:00,20850,20855,20840,20845,17
09/02/2010,12:25:00,20845,20850,20845,20845,7
09/02/2010,12:26:00,20850,20875,20850,20875,24
09/02/2010,12:27:00,20870,20880,20870,20880,8
09/02/2010,12:28:00,20880,20890,20875,20890,25
09/02/2010,12:29:00,20890,20910,20890,20905,26
09/02/2010,12:30:00,20905,20910,20900,20900,8
09/02/2010,12:31:00,20900,20910,20900,20900,5
09/02/2010,12:32:00,20900,20900,20890,20890,10
09/02/2010,12:34:00,20900,20920,20900,20915,31
09/02/2010,12:35:00,20915,20920,20910,20920,4
09/02/2010,12:36:00,20915,20915,20915,20915,15
09/02/2010,12:37:00,20915,20920,20915,20915,5
09/02/2010,12:38:00,20920,20920,20915,20915,9
09/02/2010,12:39:00,20920,20935,20905,20910,37
09/02/2010,12:40:00,20915,20915,20895,20905,17
09/02/2010,12:41:00,20910,20925,20910,20920,15
09/02/2010,12:42:00,20920,20920,20910,20910,18
09/02/2010,12:43:00,20905,20905,20895,20895,21
09/02/2010,12:44:00,20895,20915,20895,20915,33
09/02/2010,12:45:00,20910,20910,20905,20905,7
09/02/2010,12:46:00,20905,20910,20905,20910,18
09/02/2010,12:48:00,20905,20910,20895,20895,19
09/02/2010,12:49:00,20895,20895,20895,20895,1
09/02/2010,12:50:00,20895,20895,20890,20890,3
09/02/2010,12:51:00,20890,20910,20885,20910,21
09/02/2010,12:52:00,20905,20910,20905,20905,5
09/02/2010,12:53:00,20895,20910,20895,20910,10
09/02/2010,12:54:00,20910,20910,20910,20910,3
09/02/2010,12:55:00,20915,20925,20915,20925,22
09/02/2010,12:56:00,20930,20930,20930,20930,6
09/02/2010,12:57:00,20930,20935,20930,20935,7
09/02/2010,12:58:00,20940,20945,20910,20920,44
09/02/2010,12:59:00,20920,20925,20915,20915,7
09/02/2010,13:00:00,20910,20910,20895,20900,17
09/02/2010,13:01:00,20905,20915,20905,20910,61
09/02/2010,13:02:00,20910,20910,20905,20905,10
09/02/2010,13:03:00,20910,20910,20910,20910,3
09/02/2010,13:04:00,20910,20910,20910,20910,4
09/02/2010,13:05:00,20905,20910,20905,20910,5
09/02/2010,13:06:00,20905,20905,20905,20905,2
09/02/2010,13:07:00,20910,20930,20910,20930,19
09/02/2010,13:08:00,20925,20930,20925,20930,8
09/02/2010,13:09:00,20930,20930,20930,20930,1
09/02/2010,13:10:00,20935,20965,20935,20960,44
09/02/2010,13:11:00,20960,20965,20955,20965,16
09/02/2010,13:12:00,20965,20965,20955,20955,5
09/02/2010,13:13:00,20950,20950,20940,20945,20
09/02/2010,13:14:00,20950,20955,20950,20955,4
09/02/2010,13:15:00,20950,20955,20945,20955,4
09/02/2010,13:16:00,20950,20950,20935,20945,6
09/02/2010,13:17:00,20940,20940,20930,20935,6
09/02/2010,13:18:00,20935,20935,20930,20930,5
09/02/2010,13:19:00,20940,20940,20935,20940,3
09/02/2010,13:21:00,20945,20955,20945,20955,7
09/02/2010,13:22:00,20955,20960,20955,20960,3
09/02/2010,13:23:00,20965,20985,20965,20980,25
09/02/2010,13:24:00,20985,20995,20980,20990,34
09/02/2010,13:25:00,20990,20995,20985,20995,16
09/02/2010,13:26:00,20995,20995,20985,20990,31
09/02/2010,13:27:00,20990,20990,20970,20970,15
09/02/2010,13:28:00,20970,20970,20955,20955,30
09/02/2010,13:29:00,20960,20970,20960,20970,15
09/02/2010,13:30:00,20965,20975,20960,20975,10
09/02/2010,13:31:00,20970,20970,20955,20965,22
09/02/2010,13:32:00,20960,20960,20960,20960,1
09/02/2010,13:33:00,20960,20960,20955,20960,4
09/02/2010,13:34:00,20965,20965,20955,20965,8
09/02/2010,13:35:00,20960,20960,20955,20960,10
09/02/2010,13:36:00,20960,20965,20960,20965,3
09/02/2010,13:37:00,20955,20960,20955,20960,3
09/02/2010,13:38:00,20960,20995,20960,20995,24
09/02/2010,13:39:00,20990,21010,20990,21000,52
09/02/2010,13:40:00,21005,21025,21000,21020,33
09/02/2010,13:41:00,21015,21020,21010,21020,18
09/02/2010,13:42:00,21020,21020,21015,21015,4
09/02/2010,13:43:00,21010,21010,21000,21010,12
09/02/2010,13:44:00,21010,21015,21005,21005,8
09/02/2010,13:45:00,21005,21025,21005,21020,17
09/02/2010,13:46:00,21020,21020,21020,21020,9
09/02/2010,13:47:00,21015,21015,21015,21015,4
09/02/2010,13:48:00,21015,21020,21000,21000,18
09/02/2010,13:49:00,21005,21005,21000,21005,18
09/02/2010,13:50:00,21005,21010,21005,21010,15
09/02/2010,13:51:00,21005,21005,20985,21000,24
09/02/2010,13:52:00,20995,21000,20985,21000,11
09/02/2010,13:54:00,20995,20995,20990,20990,6
09/02/2010,13:55:00,21000,21000,21000,21000,7
09/02/2010,13:56:00,21000,21005,21000,21000,54
09/02/2010,13:57:00,21000,21000,20995,20995,27
09/02/2010,13:58:00,20985,20995,20985,20985,4
09/02/2010,13:59:00,20985,20985,20985,20985,5
09/02/2010,14:00:00,20985,20985,20960,20960,35
09/02/2010,14:01:00,20965,20965,20955,20960,17
09/02/2010,14:02:00,20965,20970,20965,20965,9
09/02/2010,14:03:00,20965,20970,20965,20970,6
09/02/2010,14:04:00,20970,20975,20965,20975,9
09/02/2010,14:05:00,20975,20990,20970,20975,20
09/02/2010,14:06:00,20980,20980,20980,20980,8
09/02/2010,14:07:00,20985,20995,20985,20990,11
09/02/2010,14:08:00,20990,20990,20985,20990,7
09/02/2010,14:09:00,20990,20995,20990,20995,5
09/02/2010,14:10:00,20990,21010,20985,21010,21
09/02/2010,14:11:00,21010,21015,21000,21000,24
09/02/2010,14:12:00,21000,21005,20995,21000,25
09/02/2010,14:13:00,21005,21005,21000,21005,5
09/02/2010,14:14:00,21005,21005,21005,21005,1
09/02/2010,14:15:00,21000,21005,20995,20995,5
09/02/2010,14:16:00,21000,21000,20995,21000,5
09/02/2010,14:17:00,21000,21005,21000,21005,4
09/02/2010,14:18:00,21005,21065,21005,21055,86
09/02/2010,14:19:00,21055,21060,21050,21060,34
09/02/2010,14:20:00,21060,21070,21050,21070,101
09/02/2010,14:21:00,21070,21070,21035,21045,60
09/02/2010,14:22:00,21035,21035,21000,21005,126
09/02/2010,14:23:00,21010,21015,21000,21000,37
09/02/2010,14:24:00,20995,21030,20995,21030,29
09/02/2010,14:25:00,21035,21035,21020,21020,26
09/02/2010,14:26:00,21025,21030,21025,21030,3
09/02/2010,14:27:00,21035,21040,21035,21035,13
09/02/2010,14:28:00,21035,21035,21015,21025,22
09/02/2010,14:29:00,21025,21030,21025,21030,5
09/02/2010,14:30:00,21025,21030,21025,21025,4
09/02/2010,14:31:00,21025,21025,21015,21020,6
09/02/2010,14:32:00,21020,21030,21020,21025,5
09/02/2010,14:33:00,21020,21040,21020,21040,10
09/02/2010,14:34:00,21035,21060,21035,21055,22
09/02/2010,14:35:00,21050,21050,21035,21040,29
09/02/2010,14:36:00,21040,21045,21035,21040,14
09/02/2010,14:37:00,21035,21045,21035,21040,6
09/02/2010,14:38:00,21040,21040,21040,21040,3
09/02/2010,14:39:00,21040,21040,21040,21040,3
09/02/2010,14:40:00,21045,21050,21045,21050,16
09/02/2010,14:41:00,21050,21050,21045,21050,6
09/02/2010,14:42:00,21045,21055,21040,21050,14
09/02/2010,14:43:00,21045,21050,21045,21045,4
09/02/2010,14:44:00,21045,21050,21045,21050,18
09/02/2010,14:45:00,21050,21050,21040,21040,8
09/02/2010,14:46:00,21040,21045,21030,21030,27
09/02/2010,14:47:00,21030,21035,21030,21035,15
09/02/2010,14:48:00,21035,21040,21020,21030,14
09/02/2010,14:49:00,21030,21040,21030,21035,19
09/02/2010,14:50:00,21030,21030,21030,21030,8
09/02/2010,14:51:00,21025,21030,21020,21030,10
09/02/2010,14:52:00,21025,21025,21025,21025,11
09/02/2010,14:53:00,21020,21020,21015,21020,12
09/02/2010,14:54:00,21010,21010,21000,21010,20
09/02/2010,14:55:00,21015,21015,21005,21015,11
09/02/2010,14:56:00,21015,21015,21015,21015,3
09/02/2010,14:57:00,21015,21030,21010,21010,25
09/02/2010,14:58:00,21010,21015,21010,21015,16
09/02/2010,14:59:00,21015,21020,21015,21020,7
09/02/2010,15:00:00,21020,21020,21010,21015,7
09/02/2010,15:01:00,21005,21005,21005,21005,2
09/02/2010,15:02:00,21000,21005,21000,21000,4
09/02/2010,15:04:00,21005,21010,21000,21000,5
09/02/2010,15:05:00,21000,21000,21000,21000,6
09/02/2010,15:06:00,20995,21005,20995,21000,11
09/02/2010,15:07:00,21005,21005,20990,20990,6
09/02/2010,15:08:00,20995,21005,20995,21000,18
09/02/2010,15:09:00,21005,21005,21000,21005,31
09/02/2010,15:10:00,21015,21025,21015,21025,9
09/02/2010,15:11:00,21025,21025,21020,21020,4
09/02/2010,15:12:00,21015,21020,21010,21015,25
09/02/2010,15:13:00,21020,21020,21020,21020,11
09/02/2010,15:14:00,21020,21020,21015,21015,4
09/02/2010,15:15:00,21020,21020,21015,21015,2
09/02/2010,15:16:00,21015,21015,20990,20995,35
09/02/2010,15:17:00,21000,21005,20995,20995,15
09/02/2010,15:18:00,21000,21000,20995,20995,3
09/02/2010,15:19:00,20995,20995,20995,20995,4
09/02/2010,15:20:00,20990,21000,20990,20995,6
09/02/2010,15:21:00,21000,21000,21000,21000,7
09/02/2010,15:22:00,21000,21015,21000,21010,19
09/02/2010,15:23:00,21010,21025,21010,21015,18
09/02/2010,15:25:00,21020,21020,21020,21020,3
09/02/2010,15:26:00,21020,21025,21020,21025,28
09/02/2010,15:27:00,21025,21030,21020,21030,25
09/02/2010,15:28:00,21035,21050,21035,21040,27
09/02/2010,15:29:00,21045,21050,21040,21050,20
09/02/2010,15:30:00,21050,21055,21035,21045,83
09/02/2010,15:31:00,21050,21050,21040,21045,17
09/02/2010,15:32:00,21045,21045,21035,21045,12
09/02/2010,15:33:00,21050,21085,21045,21075,249
09/02/2010,15:34:00,21075,21085,21070,21070,97
09/02/2010,15:35:00,21075,21080,21060,21075,44
09/02/2010,15:36:00,21075,21095,21075,21085,63
09/02/2010,15:37:00,21085,21090,21060,21060,38
09/02/2010,15:38:00,21055,21070,21055,21065,44
09/02/2010,15:39:00,21070,21070,21045,21055,40
09/02/2010,15:40:00,21060,21070,21045,21045,48
09/02/2010,15:41:00,21050,21050,21025,21045,73
09/02/2010,15:42:00,21045,21050,21000,21010,65
09/02/2010,15:43:00,21010,21025,21000,21025,47
09/02/2010,15:44:00,21025,21040,21015,21025,51
09/02/2010,15:45:00,21025,21055,21025,21030,65
09/02/2010,15:46:00,21030,21045,21025,21045,29
09/02/2010,15:47:00,21040,21050,21030,21030,33
09/02/2010,15:48:00,21035,21040,21020,21020,20
09/02/2010,15:49:00,21020,21020,20995,21010,95
09/02/2010,15:50:00,21005,21030,21000,21015,44
09/02/2010,15:51:00,21010,21010,20985,21000,109
09/02/2010,15:52:00,21005,21015,21005,21015,16
09/02/2010,15:53:00,21020,21025,21020,21020,24
09/02/2010,15:54:00,21020,21045,21020,21030,76
09/02/2010,15:55:00,21030,21050,21025,21050,49
09/02/2010,15:56:00,21050,21055,21040,21040,38
09/02/2010,15:57:00,21035,21035,21020,21030,21
09/02/2010,15:58:00,21035,21050,21035,21040,20
09/02/2010,15:59:00,21040,21040,21030,21030,8
09/02/2010,16:00:00,21030,21045,21015,21045,41
09/02/2010,16:01:00,21040,21040,21000,21000,65
09/02/2010,16:02:00,21000,21000,20945,20965,198
09/02/2010,16:03:00,20965,20970,20955,20965,58
09/02/2010,16:04:00,20965,20995,20965,20990,53
09/02/2010,16:05:00,20985,21000,20980,20995,67
09/02/2010,16:06:00,20990,20990,20970,20990,44
09/02/2010,16:07:00,20985,21010,20985,21010,32
09/02/2010,16:08:00,21015,21025,21010,21010,44
09/02/2010,16:09:00,21005,21010,21000,21000,21
09/02/2010,16:10:00,21000,21015,20995,21015,29
09/02/2010,16:11:00,21010,21015,21010,21015,9
09/02/2010,16:12:00,21020,21050,21020,21040,94
09/02/2010,16:13:00,21040,21055,21035,21055,36
09/02/2010,16:14:00,21055,21055,21035,21040,30
09/02/2010,16:15:00,21040,21065,21035,21055,69
09/02/2010,16:16:00,21055,21060,21055,21060,7
09/02/2010,16:17:00,21060,21085,21055,21080,54
09/02/2010,16:18:00,21090,21095,21080,21080,107
09/02/2010,16:19:00,21080,21085,21070,21075,27
09/02/2010,16:20:00,21075,21075,21060,21060,37
09/02/2010,16:21:00,21070,21070,21065,21065,17
09/02/2010,16:22:00,21065,21065,21045,21050,33
09/02/2010,16:23:00,21050,21065,21050,21060,22
09/02/2010,16:24:00,21065,21080,21060,21080,26
09/02/2010,16:25:00,21085,21085,21050,21055,52
09/02/2010,16:26:00,21055,21065,21055,21055,19
09/02/2010,16:27:00,21055,21070,21055,21055,33
09/02/2010,16:28:00,21055,21065,21055,21055,13
09/02/2010,16:29:00,21055,21065,21055,21055,41
09/02/2010,16:30:00,21065,21065,21050,21065,35
09/02/2010,16:31:00,21070,21075,21065,21075,37
09/02/2010,16:32:00,21080,21090,21075,21090,63
09/02/2010,16:33:00,21090,21095,21065,21065,94
09/02/2010,16:34:00,21065,21090,21065,21090,63
09/02/2010,16:35:00,21085,21095,21075,21095,52
09/02/2010,16:36:00,21095,21095,21075,21085,70
09/02/2010,16:37:00,21080,21090,21075,21090,19
09/02/2010,16:38:00,21090,21105,21090,21095,159
09/02/2010,16:39:00,21100,21100,21085,21085,65
09/02/2010,16:40:00,21080,21100,21080,21100,45
09/02/2010,16:41:00,21100,21100,21085,21085,39
09/02/2010,16:42:00,21085,21085,21060,21060,42
09/02/2010,16:43:00,21060,21075,21050,21060,65
09/02/2010,16:44:00,21060,21070,21060,21060,54
09/02/2010,16:45:00,21060,21065,21055,21055,37
09/02/2010,16:46:00,21060,21065,21050,21055,41
09/02/2010,16:47:00,21060,21065,21040,21040,66
09/02/2010,16:48:00,21040,21050,21020,21025,57
09/02/2010,16:49:00,21030,21040,21025,21040,47
09/02/2010,16:50:00,21040,21040,21020,21030,41
09/02/2010,16:51:00,21025,21045,21020,21040,64
09/02/2010,16:52:00,21035,21040,21035,21040,19
09/02/2010,16:53:00,21040,21045,21040,21045,21
09/02/2010,16:54:00,21045,21055,21045,21055,34
09/02/2010,16:55:00,21055,21070,21045,21060,41
09/02/2010,16:56:00,21055,21055,21050,21055,32
09/02/2010,16:57:00,21050,21050,21030,21035,35
09/02/2010,16:58:00,21040,21040,20955,20970,180
09/02/2010,16:59:00,20965,20970,20955,20965,97
09/02/2010,17:00:00,20965,20965,20880,20905,223
09/02/2010,17:01:00,20900,20920,20900,20910,69
09/02/2010,17:02:00,20915,20925,20915,20915,86
09/02/2010,17:03:00,20915,20920,20895,20900,56
09/02/2010,17:04:00,20900,20915,20890,20910,56
09/02/2010,17:05:00,20905,20910,20900,20905,26
09/02/2010,17:06:00,20910,20915,20895,20895,26
09/02/2010,17:07:00,20895,20900,20880,20880,51
09/02/2010,17:08:00,20880,20880,20810,20810,123
09/02/2010,17:09:00,20810,20815,20800,20815,176
09/02/2010,17:10:00,20810,20810,20780,20780,115
09/02/2010,17:11:00,20775,20810,20775,20810,85
09/02/2010,17:12:00,20810,20825,20810,20820,73
09/02/2010,17:13:00,20825,20835,20820,20830,45
09/02/2010,17:14:00,20830,20835,20830,20830,34
09/02/2010,17:15:00,20830,20830,20790,20810,78
09/02/2010,17:16:00,20810,20810,20790,20805,83
09/02/2010,17:17:00,20810,20830,20805,20820,49
09/02/2010,17:18:00,20820,20850,20815,20830,109
09/02/2010,17:19:00,20830,20850,20830,20850,45
09/02/2010,17:20:00,20855,20865,20855,20855,35
09/02/2010,17:21:00,20855,20890,20850,20880,51
09/02/2010,17:22:00,20885,20890,20865,20865,50
09/02/2010,17:23:00,20865,20870,20850,20860,54
09/02/2010,17:24:00,20860,20865,20855,20860,42
09/02/2010,17:25:00,20860,20860,20840,20840,75
09/02/2010,17:26:00,20835,20845,20820,20840,61
09/02/2010,17:27:00,20840,20840,20815,20815,46
09/02/2010,17:28:00,20815,20815,20785,20785,197
09/02/2010,17:29:00,20795,20825,20785,20820,115
09/02/2010,17:30:00,20820,20825,20810,20810,74
09/02/2010,17:31:00,20815,20835,20805,20830,67
09/02/2010,17:32:00,20830,20850,20820,20835,62
09/02/2010,17:33:00,20835,20895,20835,20885,102
09/02/2010,17:34:00,20885,20915,20885,20915,60
09/02/2010,17:35:00,20915,20945,20910,20915,100
09/02/2010,17:36:00,20920,20930,20910,20925,56
09/02/2010,17:37:00,20920,20960,20920,20960,32
09/02/2010,17:38:00,20960,21040,20960,21030,113
09/02/2010,17:39:00,21025,21045,21005,21015,80