DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/02/2010,17:38:00,20960,21040,20960,21030,113
09/02/2010,17:39:00,21025,21045,21005,21015,80
10/02/2010,09:00:00,21090,21100,21040,21075,254
10/02/2010,09:01:00,21080,21090,21060,21085,163
10/02/2010,09:02:00,21080,21080,21060,21075,71
10/02/2010,09:03:00,21070,21085,21060,21075,84
10/02/2010,09:04:00,21075,21125,21075,21125,118
10/02/2010,09:05:00,21125,21135,21115,21125,172
10/02/2010,09:06:00,21120,21130,21095,21115,144
10/02/2010,09:07:00,21120,21125,21095,21115,71
10/02/2010,09:08:00,21110,21140,21100,21130,53
10/02/2010,09:09:00,21130,21150,21130,21150,41
10/02/2010,09:10:00,21150,21175,21150,21165,79
10/02/2010,09:11:00,21175,21175,21155,21155,75
10/02/2010,09:12:00,21155,21155,21120,21145,103
10/02/2010,09:13:00,21150,21150,21125,21140,34
10/02/2010,09:14:00,21145,21145,21120,21120,66
10/02/2010,09:15:00,21125,21155,21120,21145,106
10/02/2010,09:16:00,21145,21160,21135,21140,84
10/02/2010,09:17:00,21145,21145,21115,21135,87
10/02/2010,09:18:00,21135,21135,21115,21115,47
10/02/2010,09:19:00,21120,21135,21110,21130,27
10/02/2010,09:20:00,21135,21135,21105,21105,41
10/02/2010,09:21:00,21105,21120,21100,21115,42
10/02/2010,09:22:00,21115,21125,21115,21125,15
10/02/2010,09:23:00,21125,21135,21125,21125,13
10/02/2010,09:24:00,21125,21140,21125,21130,38
10/02/2010,09:25:00,21140,21150,21120,21120,34
10/02/2010,09:26:00,21135,21135,21125,21135,19
10/02/2010,09:27:00,21140,21150,21140,21145,30
10/02/2010,09:28:00,21150,21185,21150,21180,98
10/02/2010,09:29:00,21180,21190,21175,21185,41
10/02/2010,09:30:00,21190,21205,21190,21205,80
10/02/2010,09:31:00,21205,21205,21185,21190,50
10/02/2010,09:32:00,21195,21200,21190,21190,26
10/02/2010,09:33:00,21200,21200,21190,21190,27
10/02/2010,09:34:00,21190,21190,21170,21175,46
10/02/2010,09:35:00,21175,21195,21160,21195,45
10/02/2010,09:36:00,21195,21200,21190,21190,34
10/02/2010,09:37:00,21190,21200,21185,21200,32
10/02/2010,09:38:00,21205,21205,21195,21200,23
10/02/2010,09:39:00,21200,21205,21195,21200,30
10/02/2010,09:40:00,21200,21200,21195,21195,25
10/02/2010,09:41:00,21190,21190,21190,21190,37
10/02/2010,09:42:00,21190,21195,21155,21170,61
10/02/2010,09:43:00,21165,21170,21135,21150,58
10/02/2010,09:44:00,21155,21160,21145,21150,39
10/02/2010,09:45:00,21150,21170,21150,21150,49
10/02/2010,09:46:00,21150,21160,21145,21150,13
10/02/2010,09:47:00,21160,21165,21150,21165,16
10/02/2010,09:48:00,21170,21170,21130,21140,32
10/02/2010,09:49:00,21135,21150,21135,21150,4
10/02/2010,09:50:00,21145,21155,21145,21155,16
10/02/2010,09:51:00,21155,21165,21145,21145,18
10/02/2010,09:52:00,21145,21150,21095,21105,79
10/02/2010,09:53:00,21110,21125,21110,21120,60
10/02/2010,09:54:00,21120,21120,21100,21100,39
10/02/2010,09:55:00,21100,21110,21090,21095,49
10/02/2010,09:56:00,21095,21120,21095,21110,25
10/02/2010,09:57:00,21115,21115,21090,21090,34
10/02/2010,09:58:00,21090,21095,21070,21095,59
10/02/2010,09:59:00,21095,21110,21095,21105,30
10/02/2010,10:00:00,21110,21120,21100,21110,76
10/02/2010,10:01:00,21110,21115,21105,21105,53
10/02/2010,10:02:00,21105,21110,21090,21100,62
10/02/2010,10:03:00,21100,21130,21095,21120,58
10/02/2010,10:04:00,21120,21125,21115,21120,24
10/02/2010,10:05:00,21125,21130,21125,21125,14
10/02/2010,10:06:00,21130,21135,21125,21135,20
10/02/2010,10:07:00,21135,21140,21130,21135,24
10/02/2010,10:08:00,21130,21140,21130,21135,26
10/02/2010,10:09:00,21130,21140,21120,21140,27
10/02/2010,10:10:00,21135,21140,21125,21125,23
10/02/2010,10:11:00,21130,21135,21125,21135,13
10/02/2010,10:12:00,21130,21130,21110,21115,29
10/02/2010,10:13:00,21115,21120,21110,21120,22
10/02/2010,10:14:00,21120,21120,21120,21120,3
10/02/2010,10:15:00,21125,21125,21120,21120,20
10/02/2010,10:16:00,21120,21125,21120,21125,5
10/02/2010,10:17:00,21125,21130,21125,21130,8
10/02/2010,10:18:00,21135,21140,21135,21135,9
10/02/2010,10:19:00,21140,21155,21135,21145,36
10/02/2010,10:20:00,21150,21160,21150,21150,28
10/02/2010,10:21:00,21155,21160,21150,21150,13
10/02/2010,10:22:00,21145,21150,21135,21135,28
10/02/2010,10:23:00,21135,21140,21135,21135,20
10/02/2010,10:24:00,21145,21155,21145,21150,24
10/02/2010,10:25:00,21150,21175,21150,21155,68
10/02/2010,10:26:00,21160,21170,21160,21160,22
10/02/2010,10:27:00,21160,21160,21155,21155,10
10/02/2010,10:28:00,21150,21150,21135,21140,38
10/02/2010,10:29:00,21140,21140,21130,21130,24
10/02/2010,10:30:00,21135,21155,21135,21150,25
10/02/2010,10:31:00,21155,21155,21150,21150,11
10/02/2010,10:32:00,21150,21160,21150,21160,9
10/02/2010,10:33:00,21155,21160,21155,21160,9
10/02/2010,10:34:00,21160,21160,21150,21150,13
10/02/2010,10:35:00,21160,21160,21155,21155,8
10/02/2010,10:36:00,21150,21150,21145,21150,15
10/02/2010,10:37:00,21150,21150,21145,21150,14
10/02/2010,10:38:00,21145,21170,21145,21170,35
10/02/2010,10:39:00,21165,21165,21160,21165,14
10/02/2010,10:40:00,21170,21170,21155,21170,34
10/02/2010,10:41:00,21170,21170,21170,21170,10
10/02/2010,10:42:00,21170,21195,21170,21190,45
10/02/2010,10:43:00,21185,21215,21180,21210,129
10/02/2010,10:44:00,21210,21210,21195,21200,27
10/02/2010,10:45:00,21205,21205,21200,21205,17
10/02/2010,10:46:00,21205,21215,21205,21215,43
10/02/2010,10:47:00,21215,21230,21215,21220,80
10/02/2010,10:48:00,21220,21230,21220,21220,65
10/02/2010,10:49:00,21220,21225,21220,21225,24
10/02/2010,10:50:00,21225,21230,21220,21220,37
10/02/2010,10:51:00,21220,21220,21210,21215,24
10/02/2010,10:52:00,21210,21220,21210,21210,17
10/02/2010,10:53:00,21205,21210,21205,21205,25
10/02/2010,10:54:00,21205,21210,21200,21205,17
10/02/2010,10:55:00,21210,21220,21210,21220,11
10/02/2010,10:56:00,21215,21220,21215,21220,13
10/02/2010,10:57:00,21225,21225,21220,21225,10
10/02/2010,10:58:00,21220,21250,21220,21245,72
10/02/2010,10:59:00,21245,21260,21245,21255,113
10/02/2010,11:00:00,21255,21260,21245,21245,36
10/02/2010,11:01:00,21240,21245,21240,21240,6
10/02/2010,11:02:00,21240,21245,21240,21240,31
10/02/2010,11:03:00,21235,21235,21225,21225,21
10/02/2010,11:04:00,21220,21220,21205,21210,28
10/02/2010,11:05:00,21210,21225,21210,21220,36
10/02/2010,11:06:00,21220,21220,21220,21220,4
10/02/2010,11:07:00,21225,21230,21225,21225,20
10/02/2010,11:08:00,21225,21225,21210,21215,25
10/02/2010,11:09:00,21225,21300,21225,21295,135
10/02/2010,11:10:00,21310,21360,21300,21355,303
10/02/2010,11:11:00,21355,21380,21340,21340,176
10/02/2010,11:12:00,21340,21340,21320,21335,62
10/02/2010,11:13:00,21335,21345,21335,21345,14
10/02/2010,11:14:00,21345,21345,21310,21325,41
10/02/2010,11:15:00,21325,21325,21315,21320,20
10/02/2010,11:16:00,21325,21330,21320,21330,39
10/02/2010,11:17:00,21335,21355,21320,21330,56
10/02/2010,11:18:00,21330,21330,21255,21280,201
10/02/2010,11:19:00,21280,21340,21275,21340,51
10/02/2010,11:20:00,21340,21340,21290,21315,88
10/02/2010,11:21:00,21320,21320,21280,21295,46
10/02/2010,11:22:00,21305,21310,21295,21310,34
10/02/2010,11:23:00,21305,21315,21300,21305,20
10/02/2010,11:24:00,21330,21335,21325,21325,9
10/02/2010,11:25:00,21325,21330,21305,21325,35
10/02/2010,11:26:00,21320,21325,21320,21325,8
10/02/2010,11:27:00,21320,21335,21310,21335,40
10/02/2010,11:28:00,21340,21345,21330,21340,25
10/02/2010,11:29:00,21340,21340,21285,21295,47
10/02/2010,11:30:00,21300,21310,21295,21295,25
10/02/2010,11:31:00,21295,21300,21275,21275,52
10/02/2010,11:32:00,21275,21310,21275,21295,47
10/02/2010,11:33:00,21300,21305,21295,21295,10
10/02/2010,11:34:00,21300,21310,21295,21310,17
10/02/2010,11:35:00,21315,21315,21305,21305,19
10/02/2010,11:36:00,21300,21315,21300,21310,18
10/02/2010,11:37:00,21310,21310,21305,21310,11
10/02/2010,11:38:00,21315,21315,21310,21315,9
10/02/2010,11:39:00,21315,21340,21315,21325,40
10/02/2010,11:40:00,21325,21360,21325,21330,77
10/02/2010,11:41:00,21340,21360,21330,21345,43
10/02/2010,11:42:00,21345,21350,21340,21345,14
10/02/2010,11:43:00,21345,21350,21340,21345,31
10/02/2010,11:44:00,21350,21355,21330,21345,34
10/02/2010,11:45:00,21345,21360,21345,21355,22
10/02/2010,11:46:00,21350,21360,21350,21355,23
10/02/2010,11:47:00,21355,21355,21355,21355,7
10/02/2010,11:48:00,21350,21350,21340,21345,11
10/02/2010,11:49:00,21345,21385,21345,21370,61
10/02/2010,11:50:00,21370,21380,21365,21380,35
10/02/2010,11:51:00,21385,21385,21375,21380,27
10/02/2010,11:52:00,21380,21385,21375,21380,15
10/02/2010,11:53:00,21380,21385,21370,21375,20
10/02/2010,11:54:00,21380,21390,21375,21380,22
10/02/2010,11:55:00,21385,21390,21375,21375,33
10/02/2010,11:56:00,21380,21380,21370,21370,16
10/02/2010,11:57:00,21365,21365,21335,21350,46
10/02/2010,11:58:00,21350,21365,21350,21350,18
10/02/2010,11:59:00,21350,21355,21330,21330,43
10/02/2010,12:00:00,21325,21340,21305,21335,84
10/02/2010,12:01:00,21335,21360,21335,21355,41
10/02/2010,12:02:00,21355,21355,21325,21350,73
10/02/2010,12:03:00,21355,21375,21345,21345,31
10/02/2010,12:04:00,21355,21355,21335,21345,28
10/02/2010,12:05:00,21350,21350,21340,21340,12
10/02/2010,12:06:00,21340,21340,21320,21340,28
10/02/2010,12:07:00,21345,21345,21340,21340,4
10/02/2010,12:08:00,21340,21350,21340,21350,8
10/02/2010,12:09:00,21350,21355,21350,21355,11
10/02/2010,12:10:00,21360,21370,21360,21370,16
10/02/2010,12:11:00,21370,21375,21355,21355,21
10/02/2010,12:12:00,21355,21360,21350,21355,19
10/02/2010,12:13:00,21350,21350,21340,21345,32
10/02/2010,12:14:00,21345,21345,21345,21345,1
10/02/2010,12:15:00,21350,21355,21350,21355,8
10/02/2010,12:16:00,21355,21360,21350,21350,22
10/02/2010,12:17:00,21355,21360,21330,21340,81
10/02/2010,12:18:00,21345,21350,21345,21345,12
10/02/2010,12:19:00,21345,21350,21340,21350,22
10/02/2010,12:20:00,21350,21350,21350,21350,2
10/02/2010,12:21:00,21350,21350,21340,21345,21
10/02/2010,12:22:00,21345,21345,21345,21345,3
10/02/2010,12:23:00,21345,21345,21335,21345,52
10/02/2010,12:24:00,21350,21350,21340,21340,10
10/02/2010,12:25:00,21335,21340,21330,21330,15
10/02/2010,12:26:00,21330,21330,21325,21325,17
10/02/2010,12:27:00,21335,21335,21320,21330,19
10/02/2010,12:28:00,21335,21335,21335,21335,1
10/02/2010,12:29:00,21340,21345,21335,21345,8
10/02/2010,12:30:00,21350,21365,21350,21360,32
10/02/2010,12:31:00,21355,21355,21355,21355,5
10/02/2010,12:32:00,21350,21350,21350,21350,5
10/02/2010,12:33:00,21355,21355,21345,21345,11
10/02/2010,12:34:00,21345,21345,21335,21335,13
10/02/2010,12:35:00,21345,21345,21345,21345,2
10/02/2010,12:36:00,21345,21345,21345,21345,5
10/02/2010,12:37:00,21340,21345,21340,21345,4
10/02/2010,12:38:00,21335,21355,21335,21345,30
10/02/2010,12:39:00,21340,21345,21335,21345,16
10/02/2010,12:41:00,21340,21340,21340,21340,1
10/02/2010,12:42:00,21345,21345,21345,21345,2
10/02/2010,12:43:00,21340,21345,21340,21345,4
10/02/2010,12:44:00,21350,21350,21350,21350,2
10/02/2010,12:45:00,21345,21350,21345,21345,11
10/02/2010,12:46:00,21355,21360,21355,21355,9
10/02/2010,12:47:00,21360,21360,21355,21360,9
10/02/2010,12:48:00,21360,21365,21360,21365,2
10/02/2010,12:49:00,21365,21365,21365,21365,6
10/02/2010,12:50:00,21365,21365,21365,21365,1
10/02/2010,12:51:00,21360,21365,21360,21365,2
10/02/2010,12:52:00,21360,21375,21360,21365,29
10/02/2010,12:53:00,21370,21370,21365,21365,9
10/02/2010,12:54:00,21365,21365,21365,21365,2
10/02/2010,12:55:00,21365,21370,21365,21365,9
10/02/2010,12:56:00,21370,21375,21370,21370,17
10/02/2010,12:57:00,21375,21385,21370,21375,28
10/02/2010,12:58:00,21375,21380,21370,21380,12
10/02/2010,12:59:00,21375,21385,21375,21385,10
10/02/2010,13:00:00,21380,21380,21365,21375,36
10/02/2010,13:01:00,21375,21375,21375,21375,16
10/02/2010,13:02:00,21370,21370,21360,21360,16
10/02/2010,13:03:00,21360,21360,21355,21360,12
10/02/2010,13:04:00,21360,21360,21355,21355,10
10/02/2010,13:05:00,21350,21350,21340,21350,46
10/02/2010,13:06:00,21350,21350,21345,21350,6
10/02/2010,13:07:00,21350,21350,21345,21345,9
10/02/2010,13:08:00,21345,21350,21345,21350,5
10/02/2010,13:09:00,21350,21350,21340,21340,6
10/02/2010,13:10:00,21335,21340,21330,21340,21
10/02/2010,13:11:00,21345,21350,21345,21350,8
10/02/2010,13:12:00,21345,21355,21345,21355,12
10/02/2010,13:13:00,21355,21355,21345,21355,10
10/02/2010,13:14:00,21355,21360,21350,21360,16
10/02/2010,13:15:00,21360,21360,21355,21360,5
10/02/2010,13:16:00,21355,21360,21355,21360,2
10/02/2010,13:17:00,21360,21360,21345,21345,28
10/02/2010,13:18:00,21350,21350,21345,21345,4
10/02/2010,13:19:00,21355,21355,21355,21355,1
10/02/2010,13:20:00,21355,21360,21350,21350,11
10/02/2010,13:21:00,21355,21360,21355,21360,6
10/02/2010,13:22:00,21360,21360,21355,21355,3
10/02/2010,13:23:00,21350,21350,21350,21350,2
10/02/2010,13:24:00,21355,21360,21355,21355,3
10/02/2010,13:26:00,21355,21360,21350,21355,10
10/02/2010,13:27:00,21360,21360,21360,21360,2
10/02/2010,13:28:00,21355,21360,21355,21360,3
10/02/2010,13:29:00,21355,21355,21355,21355,7
10/02/2010,13:30:00,21360,21370,21355,21355,16
10/02/2010,13:31:00,21355,21355,21355,21355,3
10/02/2010,13:32:00,21360,21365,21360,21365,9
10/02/2010,13:33:00,21360,21360,21360,21360,5
10/02/2010,13:34:00,21360,21360,21360,21360,2
10/02/2010,13:35:00,21360,21370,21360,21365,11
10/02/2010,13:36:00,21365,21370,21360,21370,10
10/02/2010,13:37:00,21370,21375,21370,21370,11
10/02/2010,13:38:00,21370,21375,21370,21370,4
10/02/2010,13:39:00,21365,21370,21355,21370,23
10/02/2010,13:40:00,21370,21385,21370,21380,26
10/02/2010,13:41:00,21380,21385,21375,21375,10
10/02/2010,13:42:00,21380,21395,21380,21390,32
10/02/2010,13:43:00,21395,21410,21395,21400,124
10/02/2010,13:44:00,21400,21400,21395,21395,7
10/02/2010,13:45:00,21395,21395,21395,21395,4
10/02/2010,13:46:00,21400,21400,21390,21395,19
10/02/2010,13:47:00,21390,21390,21390,21390,7
10/02/2010,13:48:00,21385,21385,21380,21385,7
10/02/2010,13:49:00,21380,21380,21360,21365,35
10/02/2010,13:50:00,21370,21370,21340,21345,62
10/02/2010,13:51:00,21355,21355,21335,21350,19
10/02/2010,13:52:00,21345,21375,21345,21350,25
10/02/2010,13:53:00,21350,21355,21350,21355,4
10/02/2010,13:54:00,21350,21360,21340,21360,21
10/02/2010,13:55:00,21360,21360,21340,21345,28
10/02/2010,13:56:00,21340,21345,21305,21320,115
10/02/2010,13:57:00,21320,21320,21270,21300,87
10/02/2010,13:58:00,21295,21295,21255,21260,84
10/02/2010,13:59:00,21260,21300,21260,21285,104
10/02/2010,14:00:00,21280,21290,21275,21290,50
10/02/2010,14:01:00,21295,21300,21280,21300,41
10/02/2010,14:02:00,21300,21305,21270,21285,28
10/02/2010,14:03:00,21285,21295,21275,21295,53
10/02/2010,14:04:00,21295,21300,21290,21300,12
10/02/2010,14:05:00,21295,21295,21265,21270,35
10/02/2010,14:06:00,21265,21280,21255,21275,56
10/02/2010,14:07:00,21275,21280,21265,21275,23
10/02/2010,14:08:00,21275,21305,21275,21295,26
10/02/2010,14:09:00,21300,21315,21290,21290,36
10/02/2010,14:10:00,21290,21290,21250,21260,79
10/02/2010,14:11:00,21255,21280,21255,21270,42
10/02/2010,14:12:00,21270,21275,21250,21275,32
10/02/2010,14:13:00,21275,21280,21265,21270,19
10/02/2010,14:14:00,21265,21265,21205,21210,183
10/02/2010,14:15:00,21215,21220,21180,21220,146
10/02/2010,14:16:00,21225,21235,21220,21225,22
10/02/2010,14:17:00,21230,21245,21230,21240,29
10/02/2010,14:18:00,21245,21260,21245,21255,39
10/02/2010,14:19:00,21255,21265,21225,21250,97
10/02/2010,14:20:00,21255,21255,21245,21255,24
10/02/2010,14:21:00,21255,21295,21255,21275,44
10/02/2010,14:22:00,21280,21285,21280,21285,18
10/02/2010,14:23:00,21285,21315,21285,21300,59
10/02/2010,14:24:00,21300,21310,21295,21305,30
10/02/2010,14:25:00,21305,21305,21290,21295,25
10/02/2010,14:26:00,21290,21305,21290,21300,18
10/02/2010,14:27:00,21300,21300,21290,21295,17
10/02/2010,14:28:00,21290,21295,21275,21275,21
10/02/2010,14:29:00,21275,21290,21275,21290,6
10/02/2010,14:30:00,21290,21290,21275,21280,11
10/02/2010,14:31:00,21275,21275,21255,21270,18
10/02/2010,14:32:00,21265,21265,21215,21255,97
10/02/2010,14:33:00,21260,21270,21235,21250,64
10/02/2010,14:34:00,21260,21280,21255,21260,48
10/02/2010,14:35:00,21265,21280,21255,21265,29
10/02/2010,14:36:00,21255,21270,21250,21270,39
10/02/2010,14:37:00,21270,21290,21270,21275,24
10/02/2010,14:38:00,21285,21290,21275,21280,14
10/02/2010,14:39:00,21280,21300,21275,21280,32
10/02/2010,14:40:00,21295,21295,21280,21285,17
10/02/2010,14:41:00,21285,21285,21270,21270,16
10/02/2010,14:42:00,21275,21280,21250,21270,46
10/02/2010,14:43:00,21265,21265,21255,21260,9
10/02/2010,14:44:00,21270,21270,21260,21270,10
10/02/2010,14:45:00,21265,21275,21265,21275,10
10/02/2010,14:46:00,21280,21280,21250,21260,30
10/02/2010,14:47:00,21260,21275,21245,21245,35
10/02/2010,14:48:00,21245,21255,21245,21250,26
10/02/2010,14:49:00,21250,21255,21250,21250,13
10/02/2010,14:50:00,21250,21275,21245,21270,35
10/02/2010,14:51:00,21270,21275,21260,21260,15
10/02/2010,14:52:00,21260,21275,21260,21260,23
10/02/2010,14:53:00,21260,21260,21250,21260,14
10/02/2010,14:54:00,21260,21265,21260,21265,2
10/02/2010,14:55:00,21270,21285,21260,21265,19
10/02/2010,14:56:00,21270,21280,21270,21275,27
10/02/2010,14:57:00,21275,21275,21270,21275,11
10/02/2010,14:58:00,21275,21280,21265,21270,13
10/02/2010,14:59:00,21275,21290,21270,21275,25
10/02/2010,15:00:00,21270,21275,21270,21275,9
10/02/2010,15:01:00,21275,21280,21275,21280,8
10/02/2010,15:02:00,21285,21315,21285,21315,40
10/02/2010,15:03:00,21315,21315,21295,21310,69
10/02/2010,15:04:00,21310,21310,21305,21305,8
10/02/2010,15:05:00,21305,21310,21305,21310,7
10/02/2010,15:06:00,21315,21320,21310,21310,13
10/02/2010,15:07:00,21315,21320,21310,21310,21
10/02/2010,15:08:00,21310,21320,21310,21320,5
10/02/2010,15:09:00,21315,21320,21305,21305,19
10/02/2010,15:10:00,21300,21300,21295,21300,29
10/02/2010,15:11:00,21295,21320,21295,21300,39
10/02/2010,15:12:00,21300,21310,21300,21305,17
10/02/2010,15:13:00,21310,21315,21300,21315,11
10/02/2010,15:14:00,21305,21305,21295,21295,19
10/02/2010,15:15:00,21300,21305,21295,21295,21
10/02/2010,15:16:00,21295,21310,21290,21300,38
10/02/2010,15:17:00,21295,21295,21275,21295,37
10/02/2010,15:18:00,21290,21290,21285,21285,11
10/02/2010,15:19:00,21290,21290,21275,21275,16
10/02/2010,15:20:00,21280,21285,21275,21285,9
10/02/2010,15:21:00,21285,21285,21275,21275,10
10/02/2010,15:22:00,21280,21295,21280,21290,15
10/02/2010,15:23:00,21300,21300,21285,21290,12
10/02/2010,15:24:00,21295,21300,21290,21290,5
10/02/2010,15:25:00,21285,21295,21285,21295,2
10/02/2010,15:26:00,21290,21290,21280,21280,18
10/02/2010,15:27:00,21285,21290,21280,21290,9
10/02/2010,15:28:00,21285,21285,21280,21280,16
10/02/2010,15:29:00,21280,21280,21275,21275,15
10/02/2010,15:30:00,21285,21285,21250,21265,87
10/02/2010,15:31:00,21260,21280,21255,21270,37
10/02/2010,15:32:00,21275,21305,21265,21300,97
10/02/2010,15:33:00,21295,21295,21280,21290,29
10/02/2010,15:34:00,21295,21310,21290,21290,25
10/02/2010,15:35:00,21305,21340,21305,21330,118
10/02/2010,15:36:00,21330,21330,21310,21310,56
10/02/2010,15:37:00,21305,21315,21300,21310,41
10/02/2010,15:38:00,21310,21320,21280,21295,41
10/02/2010,15:39:00,21295,21305,21275,21275,68
10/02/2010,15:40:00,21280,21285,21265,21270,37
10/02/2010,15:41:00,21280,21280,21250,21265,33
10/02/2010,15:42:00,21265,21285,21265,21270,39
10/02/2010,15:43:00,21280,21280,21240,21255,104
10/02/2010,15:44:00,21255,21265,21245,21260,82
10/02/2010,15:45:00,21270,21285,21265,21270,41
10/02/2010,15:46:00,21270,21280,21255,21270,22
10/02/2010,15:47:00,21270,21310,21265,21305,34
10/02/2010,15:48:00,21305,21305,21295,21295,36
10/02/2010,15:49:00,21290,21325,21290,21325,36
10/02/2010,15:50:00,21315,21325,21305,21310,36
10/02/2010,15:51:00,21310,21310,21290,21295,15
10/02/2010,15:52:00,21300,21315,21290,21300,20
10/02/2010,15:53:00,21300,21310,21300,21300,16
10/02/2010,15:54:00,21300,21305,21290,21305,28
10/02/2010,15:55:00,21305,21310,21295,21300,52
10/02/2010,15:56:00,21300,21320,21300,21315,42
10/02/2010,15:57:00,21310,21340,21310,21325,62
10/02/2010,15:58:00,21325,21325,21315,21315,23
10/02/2010,15:59:00,21315,21315,21300,21310,14
10/02/2010,16:00:00,21310,21310,21230,21240,144
10/02/2010,16:01:00,21260,21270,21245,21260,91
10/02/2010,16:02:00,21260,21260,21235,21235,61
10/02/2010,16:03:00,21235,21265,21225,21245,99
10/02/2010,16:04:00,21250,21270,21245,21270,30
10/02/2010,16:05:00,21275,21275,21255,21260,37
10/02/2010,16:06:00,21255,21255,21245,21245,23
10/02/2010,16:07:00,21240,21240,21205,21210,100
10/02/2010,16:08:00,21215,21220,21185,21185,86
10/02/2010,16:09:00,21185,21200,21170,21190,146
10/02/2010,16:10:00,21190,21190,21155,21165,87
10/02/2010,16:11:00,21165,21180,21150,21165,125
10/02/2010,16:12:00,21160,21195,21155,21190,60
10/02/2010,16:13:00,21185,21195,21170,21170,31
10/02/2010,16:14:00,21165,21185,21165,21180,35
10/02/2010,16:15:00,21170,21175,21165,21175,51
10/02/2010,16:16:00,21175,21175,21155,21155,35
10/02/2010,16:17:00,21150,21155,21130,21140,148
10/02/2010,16:18:00,21140,21160,21135,21145,70
10/02/2010,16:19:00,21145,21175,21145,21175,54
10/02/2010,16:20:00,21180,21190,21170,21175,63
10/02/2010,16:21:00,21180,21180,21160,21175,28
10/02/2010,16:22:00,21170,21175,21150,21175,53
10/02/2010,16:23:00,21175,21210,21175,21210,49
10/02/2010,16:24:00,21205,21205,21185,21185,39
10/02/2010,16:25:00,21180,21190,21170,21185,44
10/02/2010,16:26:00,21180,21180,21135,21160,90
10/02/2010,16:27:00,21165,21175,21135,21135,65
10/02/2010,16:28:00,21135,21155,21130,21155,68
10/02/2010,16:29:00,21155,21175,21155,21160,76
10/02/2010,16:30:00,21160,21160,21120,21120,109
10/02/2010,16:31:00,21125,21140,21105,21130,133
10/02/2010,16:32:00,21130,21150,21130,21145,47
10/02/2010,16:33:00,21145,21145,21125,21130,41
10/02/2010,16:34:00,21130,21180,21130,21175,96
10/02/2010,16:35:00,21175,21175,21160,21160,27
10/02/2010,16:36:00,21160,21185,21150,21185,43
10/02/2010,16:37:00,21185,21195,21180,21185,59
10/02/2010,16:38:00,21185,21185,21170,21175,34
10/02/2010,16:39:00,21180,21185,21180,21185,23
10/02/2010,16:40:00,21185,21200,21185,21190,22
10/02/2010,16:41:00,21180,21225,21180,21215,81
10/02/2010,16:42:00,21215,21235,21210,21230,72
10/02/2010,16:43:00,21225,21230,21210,21210,34
10/02/2010,16:44:00,21205,21215,21205,21210,31
10/02/2010,16:45:00,21210,21220,21210,21215,22
10/02/2010,16:46:00,21215,21250,21215,21240,66
10/02/2010,16:47:00,21235,21240,21220,21220,14
10/02/2010,16:48:00,21220,21225,21210,21210,25
10/02/2010,16:49:00,21210,21210,21200,21200,38
10/02/2010,16:50:00,21205,21245,21200,21220,72
10/02/2010,16:51:00,21210,21220,21210,21215,30
10/02/2010,16:52:00,21220,21230,21215,21225,26
10/02/2010,16:53:00,21225,21240,21220,21235,30
10/02/2010,16:54:00,21235,21235,21210,21220,33
10/02/2010,16:55:00,21225,21235,21215,21235,11
10/02/2010,16:56:00,21235,21250,21220,21220,51
10/02/2010,16:57:00,21220,21235,21215,21225,23
10/02/2010,16:58:00,21220,21230,21215,21215,25
10/02/2010,16:59:00,21220,21240,21220,21225,36
10/02/2010,17:00:00,21225,21235,21215,21215,52
10/02/2010,17:01:00,21210,21210,21190,21195,28
10/02/2010,17:02:00,21190,21190,21185,21190,29
10/02/2010,17:03:00,21190,21190,21180,21185,18
10/02/2010,17:04:00,21185,21185,21165,21170,25
10/02/2010,17:05:00,21175,21190,21175,21185,32
10/02/2010,17:06:00,21180,21185,21170,21185,10
10/02/2010,17:07:00,21180,21205,21180,21200,34
10/02/2010,17:08:00,21200,21205,21195,21200,57
10/02/2010,17:09:00,21210,21220,21200,21220,58
10/02/2010,17:10:00,21225,21230,21215,21215,34
10/02/2010,17:11:00,21220,21220,21205,21210,23
10/02/2010,17:12:00,21215,21230,21215,21230,16
10/02/2010,17:13:00,21230,21230,21215,21225,36
10/02/2010,17:14:00,21225,21225,21205,21215,36
10/02/2010,17:15:00,21220,21225,21220,21220,18
10/02/2010,17:16:00,21225,21230,21215,21230,12
10/02/2010,17:17:00,21225,21225,21215,21225,12
10/02/2010,17:18:00,21230,21235,21215,21215,42
10/02/2010,17:19:00,21215,21220,21205,21205,30
10/02/2010,17:20:00,21205,21215,21200,21210,19
10/02/2010,17:21:00,21210,21220,21200,21210,13
10/02/2010,17:22:00,21205,21210,21205,21205,18
10/02/2010,17:23:00,21205,21230,21205,21220,60
10/02/2010,17:24:00,21225,21225,21220,21225,16
10/02/2010,17:25:00,21220,21250,21220,21235,96
10/02/2010,17:26:00,21245,21265,21240,21245,134
10/02/2010,17:27:00,21250,21265,21250,21255,61
10/02/2010,17:28:00,21255,21265,21255,21260,73
10/02/2010,17:29:00,21265,21270,21230,21260,126
10/02/2010,17:30:00,21250,21250,21230,21235,72
10/02/2010,17:31:00,21240,21250,21230,21250,26
10/02/2010,17:32:00,21250,21265,21250,21265,50
10/02/2010,17:33:00,21270,21290,21265,21280,55
10/02/2010,17:34:00,21275,21280,21270,21275,53
10/02/2010,17:35:00,21265,21270,21250,21260,45
10/02/2010,17:36:00,21255,21255,21245,21245,43
10/02/2010,17:37:00,21245,21255,21235,21255,45
10/02/2010,17:38:00,21250,21250,21235,21250,27
10/02/2010,17:39:00,21245,21245,21225,21225,45