DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
11/02/2010,09:00:00,21375,21405,21355,21385,264
11/02/2010,09:01:00,21390,21395,21375,21395,71
11/02/2010,09:02:00,21395,21400,21390,21400,77
11/02/2010,09:03:00,21395,21400,21385,21400,45
11/02/2010,09:04:00,21400,21400,21380,21385,102
11/02/2010,09:05:00,21380,21395,21380,21395,57
11/02/2010,09:06:00,21390,21390,21360,21360,58
11/02/2010,09:07:00,21360,21375,21345,21370,77
11/02/2010,09:08:00,21370,21395,21365,21395,68
11/02/2010,09:09:00,21385,21395,21380,21390,44
11/02/2010,09:10:00,21390,21405,21390,21395,46
11/02/2010,09:11:00,21400,21430,21400,21430,81
11/02/2010,09:12:00,21425,21430,21410,21410,73
11/02/2010,09:13:00,21410,21420,21405,21415,43
11/02/2010,09:14:00,21415,21425,21410,21415,32
11/02/2010,09:15:00,21410,21425,21410,21420,45
11/02/2010,09:16:00,21415,21425,21415,21420,12
11/02/2010,09:17:00,21420,21420,21400,21415,96
11/02/2010,09:18:00,21415,21450,21415,21445,96
11/02/2010,09:19:00,21440,21455,21435,21445,40
11/02/2010,09:20:00,21445,21460,21445,21450,64
11/02/2010,09:21:00,21445,21460,21445,21445,63
11/02/2010,09:22:00,21445,21445,21415,21420,69
11/02/2010,09:23:00,21430,21435,21420,21425,79
11/02/2010,09:24:00,21430,21430,21420,21420,14
11/02/2010,09:25:00,21425,21435,21405,21410,46
11/02/2010,09:26:00,21410,21415,21385,21385,55
11/02/2010,09:27:00,21380,21395,21375,21380,39
11/02/2010,09:28:00,21385,21395,21385,21385,18
11/02/2010,09:29:00,21385,21385,21375,21380,45
11/02/2010,09:30:00,21385,21390,21385,21385,22
11/02/2010,09:31:00,21385,21415,21385,21410,45
11/02/2010,09:32:00,21410,21430,21410,21430,42
11/02/2010,09:33:00,21430,21430,21430,21430,16
11/02/2010,09:34:00,21435,21450,21430,21435,29
11/02/2010,09:35:00,21440,21440,21430,21435,35
11/02/2010,09:36:00,21430,21440,21425,21425,46
11/02/2010,09:37:00,21425,21430,21415,21415,22
11/02/2010,09:38:00,21420,21420,21410,21410,20
11/02/2010,09:39:00,21415,21415,21410,21410,4
11/02/2010,09:40:00,21415,21450,21405,21450,70
11/02/2010,09:41:00,21455,21475,21445,21460,102
11/02/2010,09:42:00,21455,21460,21440,21445,45
11/02/2010,09:43:00,21450,21475,21450,21465,44
11/02/2010,09:44:00,21470,21475,21460,21465,30
11/02/2010,09:45:00,21455,21460,21445,21450,38
11/02/2010,09:46:00,21450,21455,21440,21440,29
11/02/2010,09:47:00,21440,21440,21430,21435,22
11/02/2010,09:48:00,21440,21445,21435,21440,22
11/02/2010,09:49:00,21445,21445,21420,21430,18
11/02/2010,09:50:00,21430,21445,21430,21440,44
11/02/2010,09:51:00,21440,21445,21435,21435,16
11/02/2010,09:52:00,21435,21435,21420,21425,23
11/02/2010,09:53:00,21430,21440,21425,21430,20
11/02/2010,09:54:00,21430,21435,21420,21430,28
11/02/2010,09:55:00,21430,21430,21415,21420,12
11/02/2010,09:56:00,21415,21415,21405,21410,41
11/02/2010,09:57:00,21405,21410,21390,21395,37
11/02/2010,09:58:00,21390,21395,21385,21385,32
11/02/2010,09:59:00,21390,21390,21380,21390,32
11/02/2010,10:00:00,21390,21400,21390,21395,52
11/02/2010,10:01:00,21395,21415,21395,21405,30
11/02/2010,10:02:00,21415,21420,21410,21415,24
11/02/2010,10:03:00,21410,21415,21400,21400,19
11/02/2010,10:04:00,21395,21405,21385,21405,31
11/02/2010,10:05:00,21405,21405,21400,21400,15
11/02/2010,10:06:00,21405,21445,21405,21445,32
11/02/2010,10:07:00,21440,21445,21435,21440,18
11/02/2010,10:08:00,21445,21445,21425,21435,40
11/02/2010,10:09:00,21440,21440,21420,21430,11
11/02/2010,10:10:00,21425,21435,21425,21430,34
11/02/2010,10:11:00,21430,21430,21400,21410,60
11/02/2010,10:12:00,21410,21420,21405,21405,24
11/02/2010,10:13:00,21410,21410,21405,21410,16
11/02/2010,10:14:00,21410,21430,21410,21425,30
11/02/2010,10:15:00,21420,21425,21420,21425,18
11/02/2010,10:16:00,21420,21420,21410,21410,26
11/02/2010,10:17:00,21405,21415,21405,21410,21
11/02/2010,10:18:00,21410,21420,21410,21415,13
11/02/2010,10:19:00,21415,21415,21400,21405,11
11/02/2010,10:20:00,21400,21415,21390,21415,31
11/02/2010,10:21:00,21410,21415,21400,21405,37
11/02/2010,10:22:00,21400,21405,21400,21400,15
11/02/2010,10:23:00,21405,21405,21405,21405,7
11/02/2010,10:24:00,21405,21420,21400,21400,28
11/02/2010,10:25:00,21400,21405,21365,21375,85
11/02/2010,10:26:00,21375,21380,21375,21380,17
11/02/2010,10:27:00,21380,21380,21375,21380,20
11/02/2010,10:28:00,21375,21375,21350,21360,51
11/02/2010,10:29:00,21360,21365,21355,21360,14
11/02/2010,10:30:00,21360,21360,21285,21300,160
11/02/2010,10:31:00,21295,21310,21285,21285,74
11/02/2010,10:32:00,21280,21300,21275,21300,55
11/02/2010,10:33:00,21305,21315,21300,21315,56
11/02/2010,10:34:00,21315,21320,21295,21305,34
11/02/2010,10:35:00,21305,21310,21300,21310,26
11/02/2010,10:36:00,21310,21335,21310,21335,49
11/02/2010,10:37:00,21335,21345,21335,21345,13
11/02/2010,10:38:00,21335,21335,21320,21325,29
11/02/2010,10:39:00,21330,21330,21325,21330,8
11/02/2010,10:40:00,21325,21330,21315,21315,33
11/02/2010,10:41:00,21315,21330,21315,21325,12
11/02/2010,10:42:00,21325,21325,21320,21320,30
11/02/2010,10:43:00,21325,21335,21325,21330,26
11/02/2010,10:44:00,21330,21330,21315,21315,4
11/02/2010,10:45:00,21325,21325,21295,21300,40
11/02/2010,10:46:00,21300,21320,21300,21310,25
11/02/2010,10:47:00,21305,21325,21305,21315,13
11/02/2010,10:48:00,21315,21315,21315,21315,2
11/02/2010,10:49:00,21325,21350,21315,21350,74
11/02/2010,10:50:00,21350,21360,21345,21350,44
11/02/2010,10:51:00,21360,21360,21350,21355,8
11/02/2010,10:52:00,21355,21355,21345,21345,30
11/02/2010,10:53:00,21345,21345,21335,21340,9
11/02/2010,10:54:00,21345,21345,21345,21345,4
11/02/2010,10:55:00,21350,21350,21345,21345,4
11/02/2010,10:56:00,21340,21345,21330,21330,32
11/02/2010,10:57:00,21330,21345,21330,21345,7
11/02/2010,10:58:00,21340,21355,21340,21350,16
11/02/2010,10:59:00,21345,21345,21335,21345,4
11/02/2010,11:00:00,21350,21350,21340,21345,12
11/02/2010,11:01:00,21335,21340,21335,21335,11
11/02/2010,11:02:00,21340,21345,21340,21340,5
11/02/2010,11:03:00,21340,21350,21340,21350,14
11/02/2010,11:04:00,21335,21335,21335,21335,2
11/02/2010,11:05:00,21335,21340,21330,21340,35
11/02/2010,11:06:00,21345,21350,21340,21340,8
11/02/2010,11:07:00,21345,21345,21335,21340,12
11/02/2010,11:08:00,21345,21345,21340,21345,11
11/02/2010,11:09:00,21340,21375,21340,21360,53
11/02/2010,11:10:00,21360,21365,21360,21365,16
11/02/2010,11:11:00,21360,21360,21350,21350,22
11/02/2010,11:12:00,21345,21360,21340,21360,14
11/02/2010,11:13:00,21350,21350,21340,21350,10
11/02/2010,11:14:00,21350,21350,21350,21350,2
11/02/2010,11:15:00,21345,21345,21330,21335,12
11/02/2010,11:16:00,21335,21335,21330,21330,12
11/02/2010,11:17:00,21330,21330,21315,21315,24
11/02/2010,11:18:00,21315,21330,21315,21330,7
11/02/2010,11:19:00,21330,21340,21330,21335,34
11/02/2010,11:20:00,21335,21345,21335,21340,17
11/02/2010,11:21:00,21340,21350,21340,21350,4
11/02/2010,11:22:00,21345,21345,21335,21335,4
11/02/2010,11:23:00,21340,21340,21315,21320,14
11/02/2010,11:24:00,21325,21330,21305,21305,27
11/02/2010,11:25:00,21310,21310,21300,21300,47
11/02/2010,11:26:00,21310,21315,21305,21305,15
11/02/2010,11:27:00,21310,21310,21285,21285,32
11/02/2010,11:28:00,21285,21295,21285,21290,23
11/02/2010,11:29:00,21290,21310,21285,21290,45
11/02/2010,11:30:00,21290,21300,21290,21295,19
11/02/2010,11:31:00,21295,21300,21295,21295,10
11/02/2010,11:32:00,21295,21300,21290,21295,15
11/02/2010,11:33:00,21295,21320,21295,21310,29
11/02/2010,11:34:00,21310,21315,21310,21315,17
11/02/2010,11:35:00,21310,21330,21310,21315,29
11/02/2010,11:36:00,21315,21315,21310,21315,19
11/02/2010,11:37:00,21320,21330,21320,21325,16
11/02/2010,11:38:00,21320,21320,21310,21315,9
11/02/2010,11:39:00,21310,21310,21305,21305,9
11/02/2010,11:40:00,21310,21310,21310,21310,14
11/02/2010,11:41:00,21315,21315,21295,21300,17
11/02/2010,11:42:00,21300,21305,21300,21305,13
11/02/2010,11:43:00,21300,21320,21300,21320,27
11/02/2010,11:44:00,21315,21315,21310,21310,13
11/02/2010,11:45:00,21310,21310,21305,21310,15
11/02/2010,11:46:00,21310,21310,21305,21305,6
11/02/2010,11:47:00,21305,21310,21300,21305,10
11/02/2010,11:48:00,21300,21300,21295,21295,4
11/02/2010,11:49:00,21300,21305,21295,21305,13
11/02/2010,11:50:00,21315,21320,21315,21315,8
11/02/2010,11:51:00,21320,21320,21320,21320,2
11/02/2010,11:52:00,21310,21315,21310,21315,4
11/02/2010,11:53:00,21315,21320,21310,21320,5
11/02/2010,11:54:00,21320,21330,21320,21330,13
11/02/2010,11:55:00,21335,21340,21335,21340,26
11/02/2010,11:56:00,21340,21340,21330,21330,6
11/02/2010,11:57:00,21330,21335,21315,21325,22
11/02/2010,11:58:00,21320,21320,21320,21320,7
11/02/2010,11:59:00,21320,21320,21320,21320,4
11/02/2010,12:00:00,21310,21320,21305,21305,44
11/02/2010,12:01:00,21300,21310,21295,21295,81
11/02/2010,12:02:00,21300,21305,21295,21295,22
11/02/2010,12:03:00,21295,21300,21275,21275,66
11/02/2010,12:04:00,21275,21285,21255,21265,73
11/02/2010,12:05:00,21270,21275,21260,21265,23
11/02/2010,12:06:00,21265,21270,21265,21270,13
11/02/2010,12:07:00,21265,21285,21265,21270,43
11/02/2010,12:08:00,21275,21290,21270,21285,23
11/02/2010,12:09:00,21285,21285,21265,21280,19
11/02/2010,12:10:00,21275,21275,21265,21270,10
11/02/2010,12:11:00,21270,21270,21255,21260,38
11/02/2010,12:12:00,21260,21260,21235,21245,99
11/02/2010,12:13:00,21250,21250,21220,21235,161
11/02/2010,12:14:00,21230,21235,21225,21230,26
11/02/2010,12:15:00,21230,21235,21170,21175,157
11/02/2010,12:16:00,21180,21200,21175,21190,89
11/02/2010,12:17:00,21200,21205,21195,21205,32
11/02/2010,12:18:00,21200,21200,21175,21190,36
11/02/2010,12:19:00,21190,21195,21185,21190,19
11/02/2010,12:20:00,21185,21185,21130,21135,142
11/02/2010,12:21:00,21145,21145,21130,21145,39
11/02/2010,12:22:00,21145,21160,21140,21160,36
11/02/2010,12:23:00,21160,21185,21160,21185,63
11/02/2010,12:24:00,21185,21195,21180,21185,32
11/02/2010,12:25:00,21185,21195,21180,21185,21
11/02/2010,12:26:00,21190,21195,21185,21185,24
11/02/2010,12:27:00,21190,21200,21190,21200,10
11/02/2010,12:28:00,21195,21195,21185,21185,8
11/02/2010,12:29:00,21185,21185,21165,21165,41
11/02/2010,12:30:00,21160,21165,21115,21130,76
11/02/2010,12:31:00,21135,21150,21120,21120,46
11/02/2010,12:32:00,21120,21150,21115,21150,64
11/02/2010,12:33:00,21150,21150,21135,21150,18
11/02/2010,12:34:00,21155,21175,21155,21175,32
11/02/2010,12:35:00,21170,21175,21155,21175,16
11/02/2010,12:36:00,21170,21180,21170,21180,15
11/02/2010,12:37:00,21180,21180,21175,21175,8
11/02/2010,12:38:00,21180,21180,21180,21180,11
11/02/2010,12:39:00,21175,21180,21175,21175,17
11/02/2010,12:40:00,21180,21185,21170,21170,8
11/02/2010,12:41:00,21175,21175,21165,21170,6
11/02/2010,12:42:00,21170,21170,21160,21160,7
11/02/2010,12:43:00,21160,21170,21150,21170,59
11/02/2010,12:44:00,21175,21220,21160,21220,122
11/02/2010,12:45:00,21215,21295,21210,21285,107
11/02/2010,12:46:00,21295,21350,21285,21315,309
11/02/2010,12:47:00,21320,21330,21290,21300,143
11/02/2010,12:48:00,21300,21310,21250,21270,85
11/02/2010,12:49:00,21280,21315,21250,21295,111
11/02/2010,12:50:00,21305,21320,21285,21315,50
11/02/2010,12:51:00,21315,21335,21305,21335,84
11/02/2010,12:52:00,21335,21345,21325,21325,34
11/02/2010,12:53:00,21325,21330,21300,21305,28
11/02/2010,12:54:00,21310,21330,21310,21330,26
11/02/2010,12:55:00,21320,21330,21310,21330,27
11/02/2010,12:56:00,21335,21350,21310,21325,51
11/02/2010,12:57:00,21320,21320,21295,21295,41
11/02/2010,12:58:00,21300,21320,21290,21315,42
11/02/2010,12:59:00,21315,21315,21300,21300,21
11/02/2010,13:00:00,21305,21330,21300,21330,31
11/02/2010,13:01:00,21330,21330,21295,21300,24
11/02/2010,13:02:00,21300,21320,21300,21315,13
11/02/2010,13:03:00,21315,21335,21315,21335,20
11/02/2010,13:04:00,21325,21335,21325,21335,21
11/02/2010,13:05:00,21325,21335,21320,21335,34
11/02/2010,13:06:00,21330,21340,21330,21340,7
11/02/2010,13:07:00,21340,21345,21325,21330,21
11/02/2010,13:08:00,21335,21345,21335,21345,14
11/02/2010,13:09:00,21340,21380,21340,21375,116
11/02/2010,13:10:00,21375,21400,21375,21380,113
11/02/2010,13:11:00,21380,21390,21380,21385,27
11/02/2010,13:12:00,21385,21390,21380,21390,10
11/02/2010,13:13:00,21385,21385,21375,21380,20
11/02/2010,13:14:00,21380,21380,21375,21375,7
11/02/2010,13:15:00,21380,21385,21320,21320,95
11/02/2010,13:16:00,21320,21320,21280,21310,123
11/02/2010,13:17:00,21310,21310,21295,21310,13
11/02/2010,13:18:00,21310,21310,21195,21200,185
11/02/2010,13:19:00,21205,21250,21180,21250,157
11/02/2010,13:20:00,21250,21265,21215,21220,61
11/02/2010,13:21:00,21225,21230,21190,21220,50
11/02/2010,13:22:00,21235,21255,21235,21250,36
11/02/2010,13:23:00,21250,21265,21250,21265,22
11/02/2010,13:24:00,21265,21275,21260,21265,14
11/02/2010,13:25:00,21260,21285,21255,21260,24
11/02/2010,13:26:00,21265,21265,21245,21250,20
11/02/2010,13:27:00,21250,21275,21250,21255,19
11/02/2010,13:28:00,21260,21285,21255,21260,33
11/02/2010,13:29:00,21265,21280,21265,21275,11
11/02/2010,13:30:00,21260,21260,21230,21260,58
11/02/2010,13:31:00,21270,21290,21265,21290,22
11/02/2010,13:32:00,21290,21295,21285,21285,25
11/02/2010,13:33:00,21290,21315,21290,21315,67
11/02/2010,13:34:00,21315,21315,21300,21310,56
11/02/2010,13:35:00,21310,21310,21300,21300,13
11/02/2010,13:36:00,21295,21300,21285,21300,26
11/02/2010,13:37:00,21295,21300,21290,21290,4
11/02/2010,13:38:00,21290,21290,21250,21255,25
11/02/2010,13:39:00,21255,21275,21255,21265,18
11/02/2010,13:40:00,21260,21275,21240,21270,47
11/02/2010,13:41:00,21270,21270,21265,21265,26
11/02/2010,13:42:00,21265,21290,21265,21290,40
11/02/2010,13:43:00,21290,21305,21290,21295,18
11/02/2010,13:44:00,21295,21295,21270,21290,30
11/02/2010,13:45:00,21285,21285,21280,21280,22
11/02/2010,13:46:00,21280,21280,21270,21280,16
11/02/2010,13:47:00,21280,21280,21280,21280,1
11/02/2010,13:48:00,21275,21280,21275,21275,3
11/02/2010,13:49:00,21280,21280,21275,21280,6
11/02/2010,13:50:00,21275,21285,21275,21275,8
11/02/2010,13:51:00,21275,21280,21275,21280,4
11/02/2010,13:52:00,21275,21275,21275,21275,2
11/02/2010,13:53:00,21285,21295,21285,21285,10
11/02/2010,13:54:00,21285,21290,21285,21290,5
11/02/2010,13:55:00,21290,21300,21290,21295,12
11/02/2010,13:56:00,21295,21295,21285,21285,30
11/02/2010,13:57:00,21285,21285,21285,21285,2
11/02/2010,13:58:00,21285,21285,21275,21280,14
11/02/2010,13:59:00,21280,21280,21270,21275,12
11/02/2010,14:00:00,21275,21275,21275,21275,11
11/02/2010,14:01:00,21280,21285,21265,21270,14
11/02/2010,14:02:00,21265,21270,21260,21260,17
11/02/2010,14:03:00,21265,21270,21265,21270,7
11/02/2010,14:04:00,21260,21260,21255,21260,6
11/02/2010,14:05:00,21260,21260,21240,21240,10
11/02/2010,14:06:00,21240,21255,21230,21230,34
11/02/2010,14:07:00,21235,21240,21235,21240,9
11/02/2010,14:08:00,21225,21250,21225,21250,10
11/02/2010,14:09:00,21255,21265,21245,21250,22
11/02/2010,14:10:00,21250,21250,21225,21235,33
11/02/2010,14:11:00,21235,21235,21215,21220,19
11/02/2010,14:12:00,21210,21215,21160,21190,97
11/02/2010,14:13:00,21195,21200,21185,21190,21
11/02/2010,14:14:00,21195,21210,21195,21205,14
11/02/2010,14:15:00,21200,21200,21195,21195,17
11/02/2010,14:16:00,21200,21225,21200,21225,35
11/02/2010,14:17:00,21220,21235,21210,21235,22
11/02/2010,14:18:00,21230,21235,21220,21220,23
11/02/2010,14:19:00,21225,21230,21215,21220,15
11/02/2010,14:20:00,21210,21220,21210,21215,13
11/02/2010,14:21:00,21210,21210,21205,21205,7
11/02/2010,14:22:00,21205,21220,21205,21210,28
11/02/2010,14:23:00,21215,21230,21215,21225,11
11/02/2010,14:24:00,21220,21225,21220,21220,6
11/02/2010,14:25:00,21220,21220,21215,21215,4
11/02/2010,14:26:00,21225,21225,21215,21215,32
11/02/2010,14:27:00,21215,21230,21215,21230,13
11/02/2010,14:28:00,21225,21230,21225,21230,7
11/02/2010,14:29:00,21230,21240,21215,21215,40
11/02/2010,14:30:00,21200,21380,21190,21270,317
11/02/2010,14:31:00,21265,21275,21235,21270,60
11/02/2010,14:32:00,21265,21285,21265,21265,28
11/02/2010,14:33:00,21270,21285,21265,21280,19
11/02/2010,14:34:00,21280,21290,21270,21285,22
11/02/2010,14:35:00,21280,21280,21250,21260,38
11/02/2010,14:36:00,21255,21260,21230,21230,69
11/02/2010,14:37:00,21230,21250,21230,21240,13
11/02/2010,14:38:00,21245,21250,21225,21225,27
11/02/2010,14:39:00,21230,21235,21230,21235,10
11/02/2010,14:40:00,21240,21240,21205,21210,40
11/02/2010,14:41:00,21220,21220,21205,21210,23
11/02/2010,14:42:00,21215,21225,21210,21215,27
11/02/2010,14:43:00,21215,21225,21210,21220,19
11/02/2010,14:44:00,21225,21230,21215,21220,21
11/02/2010,14:45:00,21220,21230,21215,21230,17
11/02/2010,14:46:00,21225,21235,21220,21230,13
11/02/2010,14:47:00,21230,21230,21230,21230,5
11/02/2010,14:48:00,21225,21225,21220,21220,13
11/02/2010,14:49:00,21220,21220,21215,21215,9
11/02/2010,14:50:00,21220,21225,21220,21225,12
11/02/2010,14:51:00,21225,21230,21200,21215,49
11/02/2010,14:52:00,21215,21215,21200,21210,18
11/02/2010,14:53:00,21205,21230,21205,21230,21
11/02/2010,14:54:00,21235,21235,21210,21215,15
11/02/2010,14:55:00,21215,21225,21215,21225,8
11/02/2010,14:56:00,21225,21230,21215,21215,12
11/02/2010,14:57:00,21210,21210,21190,21200,57
11/02/2010,14:58:00,21210,21210,21200,21200,18
11/02/2010,14:59:00,21200,21205,21200,21200,10
11/02/2010,15:00:00,21200,21200,21085,21105,237
11/02/2010,15:08:00,21045,21050,21000,21035,135
11/02/2010,15:09:00,21035,21065,21010,21025,140
11/02/2010,15:10:00,21020,21065,21005,21045,106
11/02/2010,15:11:00,21050,21060,21020,21020,37
11/02/2010,15:12:00,21020,21055,21020,21040,41
11/02/2010,15:13:00,21035,21060,21020,21060,71
11/02/2010,15:14:00,21060,21075,21060,21070,45
11/02/2010,15:15:00,21080,21080,21060,21060,13
11/02/2010,15:16:00,21070,21075,21060,21060,20
11/02/2010,15:17:00,21060,21060,21005,21045,100
11/02/2010,15:18:00,21045,21070,21045,21065,42
11/02/2010,15:19:00,21060,21080,21060,21075,31
11/02/2010,15:20:00,21070,21100,21065,21100,57
11/02/2010,15:21:00,21105,21115,21100,21105,39
11/02/2010,15:22:00,21110,21110,21100,21100,17
11/02/2010,15:23:00,21100,21105,21085,21095,40
11/02/2010,15:24:00,21095,21095,21060,21070,79
11/02/2010,15:25:00,21070,21075,21065,21075,25
11/02/2010,15:26:00,21075,21080,21075,21075,8
11/02/2010,15:27:00,21075,21075,21050,21060,22
11/02/2010,15:28:00,21060,21065,21055,21065,25
11/02/2010,15:29:00,21065,21075,21065,21065,18
11/02/2010,15:30:00,21070,21070,21060,21065,17
11/02/2010,15:31:00,21065,21080,21055,21055,39
11/02/2010,15:32:00,21050,21050,21025,21035,87
11/02/2010,15:33:00,21040,21065,21020,21030,52
11/02/2010,15:34:00,21040,21040,21025,21035,27
11/02/2010,15:35:00,21025,21035,21010,21030,53
11/02/2010,15:36:00,21040,21060,21025,21055,55
11/02/2010,15:37:00,21055,21070,21045,21055,56
11/02/2010,15:38:00,21050,21050,21035,21050,33
11/02/2010,15:39:00,21060,21060,21035,21045,49
11/02/2010,15:40:00,21040,21045,21015,21025,71
11/02/2010,15:41:00,21020,21035,21020,21030,29
11/02/2010,15:42:00,21030,21030,21000,21015,59
11/02/2010,15:43:00,21015,21015,20960,20965,235
11/02/2010,15:44:00,20970,20980,20960,20960,54
11/02/2010,15:45:00,20955,20960,20910,20935,179
11/02/2010,15:46:00,20930,20950,20930,20935,102
11/02/2010,15:47:00,20935,20945,20930,20945,62
11/02/2010,15:48:00,20945,20955,20930,20935,66
11/02/2010,15:49:00,20930,20955,20930,20945,51
11/02/2010,15:50:00,20955,20990,20950,20990,80
11/02/2010,15:51:00,20995,20995,20975,20990,25
11/02/2010,15:52:00,20990,20990,20965,20965,40
11/02/2010,15:53:00,20965,20995,20960,20985,61
11/02/2010,15:54:00,20990,21000,20970,20980,59
11/02/2010,15:55:00,20980,20990,20965,20985,57
11/02/2010,15:56:00,20990,21050,20990,21020,128
11/02/2010,15:57:00,21025,21030,21005,21005,48
11/02/2010,15:58:00,21005,21005,20995,21000,56
11/02/2010,15:59:00,21005,21020,20995,21000,103
11/02/2010,16:00:00,20990,20995,20950,20980,148
11/02/2010,16:01:00,20970,20980,20935,20935,103
11/02/2010,16:02:00,20930,20940,20925,20935,75
11/02/2010,16:03:00,20930,20945,20915,20925,58
11/02/2010,16:04:00,20930,20975,20925,20960,65
11/02/2010,16:05:00,20960,20985,20960,20980,63
11/02/2010,16:06:00,20980,21015,20975,21000,93
11/02/2010,16:07:00,21005,21040,21005,21030,87
11/02/2010,16:08:00,21030,21030,21010,21015,57
11/02/2010,16:09:00,21020,21035,21015,21015,39
11/02/2010,16:10:00,21010,21060,21010,21060,106
11/02/2010,16:11:00,21055,21115,21055,21085,215
11/02/2010,16:12:00,21095,21095,21080,21095,51
11/02/2010,16:13:00,21090,21100,21060,21060,69
11/02/2010,16:14:00,21060,21070,21035,21045,74
11/02/2010,16:15:00,21045,21060,21040,21050,49
11/02/2010,16:16:00,21060,21080,21045,21075,50
11/02/2010,16:17:00,21075,21075,21045,21045,49
11/02/2010,16:18:00,21045,21060,21025,21045,52
11/02/2010,16:19:00,21050,21050,21040,21045,16
11/02/2010,16:20:00,21045,21050,21035,21035,16
11/02/2010,16:21:00,21035,21045,21015,21025,61
11/02/2010,16:22:00,21030,21045,21025,21025,24
11/02/2010,16:23:00,21020,21065,21015,21060,44
11/02/2010,16:24:00,21060,21060,21040,21040,32
11/02/2010,16:25:00,21045,21050,21030,21030,17
11/02/2010,16:26:00,21030,21060,21030,21060,27
11/02/2010,16:27:00,21065,21070,21050,21060,35
11/02/2010,16:28:00,21060,21060,21040,21040,45
11/02/2010,16:29:00,21040,21065,21040,21060,54
11/02/2010,16:30:00,21055,21060,21050,21055,50
11/02/2010,16:31:00,21050,21055,21015,21020,92
11/02/2010,16:32:00,21015,21020,21005,21015,65
11/02/2010,16:33:00,21015,21015,20965,20970,149
11/02/2010,16:34:00,20975,20985,20965,20980,70
11/02/2010,16:35:00,20975,21000,20970,20970,50
11/02/2010,16:36:00,20970,20990,20965,20985,36
11/02/2010,16:37:00,20995,21010,20990,20995,51
11/02/2010,16:38:00,20990,21005,20985,21000,34
11/02/2010,16:39:00,20990,21010,20990,21005,41
11/02/2010,16:40:00,21005,21010,20995,20995,23
11/02/2010,16:41:00,20990,20995,20975,20990,58
11/02/2010,16:42:00,20990,21000,20990,20995,12
11/02/2010,16:43:00,20995,21000,20965,20965,53
11/02/2010,16:44:00,20965,20980,20965,20970,27
11/02/2010,16:45:00,20970,21000,20960,20995,87
11/02/2010,16:46:00,21000,21020,20975,21020,60
11/02/2010,16:47:00,21020,21025,21005,21005,35
11/02/2010,16:48:00,21005,21020,21000,21000,36
11/02/2010,16:49:00,21000,21010,20965,20980,86
11/02/2010,16:50:00,20980,20980,20950,20950,64
11/02/2010,16:51:00,20950,20960,20925,20935,111
11/02/2010,16:52:00,20935,20940,20895,20900,163
11/02/2010,16:53:00,20900,20930,20895,20920,61
11/02/2010,16:54:00,20920,20930,20905,20930,29
11/02/2010,16:55:00,20930,20930,20910,20910,44
11/02/2010,16:56:00,20910,20915,20885,20905,77
11/02/2010,16:57:00,20905,20925,20900,20920,54
11/02/2010,16:58:00,20920,20925,20915,20915,25
11/02/2010,16:59:00,20920,20925,20890,20900,81
11/02/2010,17:00:00,20900,20915,20895,20915,169
11/02/2010,17:01:00,20910,20925,20905,20920,78
11/02/2010,17:02:00,20920,20930,20920,20930,49
11/02/2010,17:03:00,20935,20935,20925,20935,19
11/02/2010,17:04:00,20930,20935,20915,20920,34
11/02/2010,17:05:00,20925,20955,20925,20945,60
11/02/2010,17:06:00,20945,20950,20925,20925,48
11/02/2010,17:07:00,20920,20940,20920,20925,15
11/02/2010,17:08:00,20925,20930,20900,20915,55
11/02/2010,17:09:00,20915,20940,20915,20940,57
11/02/2010,17:10:00,20940,20970,20940,20965,74
11/02/2010,17:11:00,20970,20980,20955,20975,66
11/02/2010,17:12:00,20970,20970,20965,20970,19
11/02/2010,17:13:00,20970,20995,20970,20990,52
11/02/2010,17:14:00,20990,21005,20990,21000,44
11/02/2010,17:15:00,21000,21025,21000,21025,59
11/02/2010,17:16:00,21030,21070,21030,21055,100
11/02/2010,17:17:00,21055,21065,21045,21050,75
11/02/2010,17:18:00,21050,21050,21030,21035,49
11/02/2010,17:19:00,21035,21040,21010,21020,67
11/02/2010,17:20:00,21025,21045,21025,21040,76
11/02/2010,17:21:00,21045,21055,21040,21040,28
11/02/2010,17:22:00,21045,21055,21045,21055,29
11/02/2010,17:23:00,21050,21090,21050,21090,113
11/02/2010,17:24:00,21095,21105,21090,21095,86
11/02/2010,17:25:00,21100,21145,21095,21130,128
11/02/2010,17:26:00,21130,21135,21100,21110,211
11/02/2010,17:27:00,21115,21115,21085,21085,137
11/02/2010,17:28:00,21090,21100,21070,21090,122
11/02/2010,17:29:00,21085,21095,21065,21085,245
11/02/2010,17:30:00,21085,21120,21085,21115,108
11/02/2010,17:31:00,21115,21125,21105,21115,110
11/02/2010,17:32:00,21115,21120,21090,21090,31
11/02/2010,17:33:00,21100,21100,21090,21095,11
11/02/2010,17:34:00,21100,21115,21095,21110,25
11/02/2010,17:35:00,21100,21120,21100,21120,25
11/02/2010,17:36:00,21125,21145,21125,21145,31
11/02/2010,17:37:00,21140,21145,21105,21110,42
11/02/2010,17:38:00,21110,21140,21105,21125,34
11/02/2010,17:39:00,21125,21155,21125,21140,54