DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
11/02/2010,17:38:00,21110,21140,21105,21125,34
11/02/2010,17:39:00,21125,21155,21125,21140,54
12/02/2010,09:00:00,21250,21285,21195,21260,179
12/02/2010,09:01:00,21255,21275,21250,21275,132
12/02/2010,09:02:00,21275,21305,21260,21290,80
12/02/2010,09:03:00,21290,21300,21280,21290,38
12/02/2010,09:04:00,21295,21300,21280,21285,68
12/02/2010,09:05:00,21285,21320,21285,21310,116
12/02/2010,09:06:00,21310,21340,21310,21335,56
12/02/2010,09:07:00,21335,21340,21315,21315,39
12/02/2010,09:08:00,21315,21325,21305,21310,52
12/02/2010,09:09:00,21310,21315,21290,21290,26
12/02/2010,09:10:00,21300,21330,21300,21320,71
12/02/2010,09:11:00,21315,21330,21310,21330,31
12/02/2010,09:12:00,21330,21330,21320,21325,38
12/02/2010,09:13:00,21325,21325,21310,21320,33
12/02/2010,09:14:00,21325,21330,21320,21320,23
12/02/2010,09:15:00,21315,21325,21305,21305,46
12/02/2010,09:16:00,21305,21305,21285,21285,57
12/02/2010,09:17:00,21290,21290,21265,21285,70
12/02/2010,09:18:00,21280,21290,21275,21280,51
12/02/2010,09:19:00,21275,21275,21255,21260,41
12/02/2010,09:20:00,21260,21275,21260,21270,41
12/02/2010,09:21:00,21270,21275,21255,21265,24
12/02/2010,09:22:00,21260,21260,21230,21240,70
12/02/2010,09:23:00,21235,21270,21235,21250,48
12/02/2010,09:24:00,21255,21275,21245,21255,42
12/02/2010,09:25:00,21260,21265,21255,21265,25
12/02/2010,09:26:00,21260,21260,21225,21235,40
12/02/2010,09:27:00,21240,21260,21230,21235,61
12/02/2010,09:28:00,21230,21235,21220,21230,28
12/02/2010,09:29:00,21230,21245,21200,21205,78
12/02/2010,09:30:00,21205,21215,21195,21205,90
12/02/2010,09:31:00,21205,21210,21195,21200,52
12/02/2010,09:32:00,21200,21205,21185,21205,37
12/02/2010,09:33:00,21200,21215,21190,21205,55
12/02/2010,09:34:00,21210,21215,21195,21205,66
12/02/2010,09:35:00,21215,21230,21210,21230,62
12/02/2010,09:36:00,21230,21240,21215,21215,44
12/02/2010,09:37:00,21225,21225,21210,21220,32
12/02/2010,09:38:00,21220,21250,21220,21250,31
12/02/2010,09:39:00,21245,21250,21230,21240,33
12/02/2010,09:40:00,21235,21240,21235,21240,14
12/02/2010,09:41:00,21240,21240,21210,21210,40
12/02/2010,09:42:00,21210,21210,21200,21210,30
12/02/2010,09:43:00,21210,21230,21210,21230,17
12/02/2010,09:44:00,21235,21240,21210,21215,24
12/02/2010,09:45:00,21210,21225,21210,21220,21
12/02/2010,09:46:00,21225,21225,21225,21225,3
12/02/2010,09:47:00,21230,21265,21225,21260,59
12/02/2010,09:48:00,21265,21275,21260,21275,25
12/02/2010,09:49:00,21270,21270,21245,21250,60
12/02/2010,09:50:00,21250,21250,21245,21250,15
12/02/2010,09:51:00,21245,21245,21240,21240,10
12/02/2010,09:52:00,21240,21250,21230,21240,32
12/02/2010,09:53:00,21230,21235,21220,21220,16
12/02/2010,09:54:00,21220,21225,21205,21205,31
12/02/2010,09:55:00,21210,21225,21205,21225,33
12/02/2010,09:56:00,21225,21235,21225,21230,17
12/02/2010,09:57:00,21230,21230,21225,21230,6
12/02/2010,09:58:00,21230,21235,21230,21235,12
12/02/2010,09:59:00,21235,21235,21225,21230,20
12/02/2010,10:00:00,21230,21245,21230,21240,58
12/02/2010,10:01:00,21240,21270,21235,21270,56
12/02/2010,10:02:00,21260,21285,21260,21280,27
12/02/2010,10:03:00,21270,21270,21255,21255,25
12/02/2010,10:04:00,21260,21270,21260,21270,9
12/02/2010,10:05:00,21270,21280,21265,21270,33
12/02/2010,10:06:00,21270,21275,21265,21270,15
12/02/2010,10:07:00,21275,21275,21275,21275,10
12/02/2010,10:08:00,21275,21290,21270,21280,14
12/02/2010,10:09:00,21280,21310,21280,21295,50
12/02/2010,10:10:00,21295,21305,21295,21295,19
12/02/2010,10:11:00,21295,21295,21255,21260,81
12/02/2010,10:12:00,21265,21270,21265,21270,5
12/02/2010,10:13:00,21265,21265,21245,21250,21
12/02/2010,10:14:00,21250,21250,21245,21250,5
12/02/2010,10:15:00,21250,21260,21250,21260,10
12/02/2010,10:16:00,21265,21265,21245,21255,15
12/02/2010,10:17:00,21265,21265,21255,21255,8
12/02/2010,10:18:00,21260,21265,21260,21265,7
12/02/2010,10:19:00,21270,21270,21260,21270,13
12/02/2010,10:20:00,21265,21265,21260,21260,9
12/02/2010,10:21:00,21260,21265,21260,21265,5
12/02/2010,10:22:00,21270,21295,21270,21295,61
12/02/2010,10:23:00,21285,21285,21280,21285,9
12/02/2010,10:24:00,21280,21285,21270,21280,25
12/02/2010,10:25:00,21280,21285,21275,21285,16
12/02/2010,10:26:00,21280,21280,21270,21275,27
12/02/2010,10:27:00,21275,21280,21270,21270,9
12/02/2010,10:28:00,21280,21280,21280,21280,1
12/02/2010,10:29:00,21275,21280,21275,21275,5
12/02/2010,10:30:00,21265,21275,21265,21275,10
12/02/2010,10:31:00,21270,21270,21265,21265,26
12/02/2010,10:32:00,21260,21260,21245,21255,25
12/02/2010,10:33:00,21255,21265,21255,21260,21
12/02/2010,10:34:00,21260,21275,21255,21270,21
12/02/2010,10:35:00,21265,21285,21260,21280,17
12/02/2010,10:36:00,21275,21280,21270,21270,10
12/02/2010,10:37:00,21270,21270,21265,21265,6
12/02/2010,10:38:00,21265,21280,21265,21280,12
12/02/2010,10:39:00,21280,21290,21280,21285,19
12/02/2010,10:40:00,21280,21280,21265,21280,33
12/02/2010,10:41:00,21280,21285,21270,21280,23
12/02/2010,10:42:00,21280,21280,21270,21275,13
12/02/2010,10:43:00,21275,21280,21275,21275,10
12/02/2010,10:44:00,21285,21285,21280,21280,4
12/02/2010,10:45:00,21280,21285,21280,21280,3
12/02/2010,10:46:00,21280,21290,21280,21290,16
12/02/2010,10:47:00,21285,21285,21280,21280,8
12/02/2010,10:48:00,21280,21285,21280,21285,12
12/02/2010,10:49:00,21285,21290,21285,21290,11
12/02/2010,10:50:00,21290,21290,21285,21285,7
12/02/2010,10:51:00,21285,21285,21280,21285,12
12/02/2010,10:52:00,21285,21285,21270,21275,38
12/02/2010,10:53:00,21275,21275,21270,21275,11
12/02/2010,10:54:00,21275,21275,21265,21265,37
12/02/2010,10:55:00,21270,21270,21265,21265,22
12/02/2010,10:56:00,21265,21270,21260,21260,31
12/02/2010,10:57:00,21270,21270,21245,21245,30
12/02/2010,10:58:00,21245,21250,21225,21230,92
12/02/2010,10:59:00,21230,21230,21200,21210,126
12/02/2010,11:00:00,21210,21210,21195,21200,79
12/02/2010,11:01:00,21205,21215,21165,21175,119
12/02/2010,11:02:00,21180,21180,21155,21165,99
12/02/2010,11:03:00,21165,21190,21155,21185,69
12/02/2010,11:04:00,21180,21185,21170,21180,33
12/02/2010,11:05:00,21180,21190,21180,21180,25
12/02/2010,11:06:00,21180,21180,21125,21140,133
12/02/2010,11:07:00,21145,21160,21130,21150,73
12/02/2010,11:08:00,21150,21150,21105,21110,108
12/02/2010,11:09:00,21110,21135,21085,21120,127
12/02/2010,11:10:00,21120,21125,21105,21105,20
12/02/2010,11:11:00,21110,21115,21095,21105,60
12/02/2010,11:12:00,21100,21120,21100,21110,73
12/02/2010,11:13:00,21105,21125,21090,21125,32
12/02/2010,11:14:00,21125,21150,21120,21145,45
12/02/2010,11:15:00,21145,21150,21130,21130,65
12/02/2010,11:16:00,21130,21130,21125,21125,30
12/02/2010,11:17:00,21125,21140,21105,21115,38
12/02/2010,11:18:00,21110,21135,21110,21135,16
12/02/2010,11:19:00,21135,21140,21080,21090,65
12/02/2010,11:20:00,21085,21095,21070,21080,38
12/02/2010,11:21:00,21080,21105,21075,21105,21
12/02/2010,11:22:00,21105,21110,21100,21110,20
12/02/2010,11:23:00,21115,21140,21100,21120,118
12/02/2010,11:24:00,21115,21115,21080,21080,62
12/02/2010,11:25:00,21075,21115,21065,21100,50
12/02/2010,11:26:00,21095,21105,21080,21090,122
12/02/2010,11:27:00,21090,21090,21055,21060,205
12/02/2010,11:28:00,21060,21060,21025,21040,159
12/02/2010,11:29:00,21040,21050,21025,21045,88
12/02/2010,11:30:00,21035,21035,21000,21020,91
12/02/2010,11:31:00,21020,21035,21015,21035,43
12/02/2010,11:32:00,21035,21045,21030,21030,38
12/02/2010,11:33:00,21040,21055,21035,21040,40
12/02/2010,11:34:00,21045,21045,21030,21045,24
12/02/2010,11:35:00,21045,21050,21030,21045,52
12/02/2010,11:36:00,21045,21050,21035,21045,86
12/02/2010,11:37:00,21050,21060,21050,21060,87
12/02/2010,11:38:00,21060,21075,21060,21070,40
12/02/2010,11:39:00,21070,21075,21060,21075,45
12/02/2010,11:40:00,21075,21075,21060,21065,13
12/02/2010,11:41:00,21060,21070,21060,21070,9
12/02/2010,11:42:00,21075,21080,21050,21050,40
12/02/2010,11:43:00,21065,21075,21065,21065,23
12/02/2010,11:44:00,21065,21065,21055,21060,8
12/02/2010,11:45:00,21060,21060,21050,21050,17
12/02/2010,11:46:00,21045,21045,21030,21035,22
12/02/2010,11:47:00,21035,21045,21035,21040,17
12/02/2010,11:48:00,21040,21040,21035,21040,9
12/02/2010,11:49:00,21045,21050,21045,21050,5
12/02/2010,11:50:00,21050,21085,21045,21080,52
12/02/2010,11:51:00,21085,21090,21080,21090,40
12/02/2010,11:52:00,21090,21100,21090,21100,18
12/02/2010,11:53:00,21105,21105,21095,21105,11
12/02/2010,11:54:00,21105,21105,21095,21095,21
12/02/2010,11:55:00,21090,21090,21075,21085,42
12/02/2010,11:56:00,21085,21085,21060,21070,23
12/02/2010,11:57:00,21065,21065,21065,21065,5
12/02/2010,11:58:00,21070,21070,21065,21065,2
12/02/2010,11:59:00,21075,21080,21070,21070,20
12/02/2010,12:00:00,21065,21075,21065,21075,46
12/02/2010,12:01:00,21070,21075,21070,21070,5
12/02/2010,12:02:00,21075,21080,21075,21080,4
12/02/2010,12:03:00,21080,21080,21080,21080,5
12/02/2010,12:04:00,21075,21075,21060,21075,31
12/02/2010,12:05:00,21080,21085,21075,21085,9
12/02/2010,12:06:00,21080,21080,21070,21070,9
12/02/2010,12:07:00,21075,21075,21045,21045,37
12/02/2010,12:08:00,21045,21050,21030,21045,25
12/02/2010,12:09:00,21045,21045,21030,21030,29
12/02/2010,12:10:00,21035,21035,21030,21035,7
12/02/2010,12:11:00,21030,21035,21020,21025,17
12/02/2010,12:12:00,21020,21020,21005,21015,26
12/02/2010,12:13:00,21015,21040,21015,21030,34
12/02/2010,12:14:00,21025,21030,21005,21015,42
12/02/2010,12:15:00,21015,21015,21005,21005,11
12/02/2010,12:16:00,21010,21010,20970,20990,91
12/02/2010,12:17:00,20995,20995,20980,20980,21
12/02/2010,12:18:00,20985,21000,20985,20995,17
12/02/2010,12:19:00,20985,20990,20980,20990,30
12/02/2010,12:20:00,20990,21000,20985,20990,28
12/02/2010,12:21:00,20990,21025,20990,21025,32
12/02/2010,12:22:00,21025,21030,21015,21030,35
12/02/2010,12:23:00,21030,21045,21030,21045,22
12/02/2010,12:24:00,21045,21050,21035,21035,27
12/02/2010,12:25:00,21035,21035,21020,21030,19
12/02/2010,12:26:00,21030,21045,21025,21035,18
12/02/2010,12:27:00,21030,21030,21005,21010,42
12/02/2010,12:28:00,21015,21020,21015,21020,6
12/02/2010,12:29:00,21015,21015,21005,21005,7
12/02/2010,12:30:00,21000,21005,20990,21005,21
12/02/2010,12:31:00,21005,21005,21000,21000,8
12/02/2010,12:32:00,21005,21025,21000,21025,21
12/02/2010,12:33:00,21030,21040,21030,21040,7
12/02/2010,12:34:00,21040,21045,21035,21035,15
12/02/2010,12:35:00,21040,21040,21030,21030,7
12/02/2010,12:36:00,21040,21045,21040,21040,7
12/02/2010,12:37:00,21045,21045,21035,21035,4
12/02/2010,12:38:00,21045,21045,21030,21040,7
12/02/2010,12:39:00,21040,21050,21040,21050,15
12/02/2010,12:40:00,21055,21055,21045,21045,7
12/02/2010,12:41:00,21040,21040,21035,21035,4
12/02/2010,12:42:00,21040,21040,21040,21040,6
12/02/2010,12:43:00,21045,21045,21045,21045,3
12/02/2010,12:44:00,21040,21050,21040,21040,5
12/02/2010,12:45:00,21035,21035,21010,21015,37
12/02/2010,12:46:00,21020,21035,21020,21030,17
12/02/2010,12:47:00,21030,21030,21030,21030,1
12/02/2010,12:48:00,21030,21060,21030,21050,39
12/02/2010,12:49:00,21045,21065,21045,21060,18
12/02/2010,12:50:00,21060,21090,21060,21075,76
12/02/2010,12:51:00,21075,21075,21070,21075,25
12/02/2010,12:52:00,21080,21120,21080,21105,99
12/02/2010,12:53:00,21105,21105,21100,21100,41
12/02/2010,12:54:00,21100,21100,21095,21100,16
12/02/2010,12:55:00,21095,21105,21090,21090,24
12/02/2010,12:56:00,21100,21100,21085,21095,27
12/02/2010,12:57:00,21095,21110,21095,21105,30
12/02/2010,12:58:00,21105,21120,21095,21095,22
12/02/2010,12:59:00,21095,21105,21095,21100,16
12/02/2010,13:00:00,21100,21115,21085,21100,36
12/02/2010,13:01:00,21100,21105,21085,21100,21
12/02/2010,13:02:00,21100,21105,21100,21100,5
12/02/2010,13:03:00,21095,21100,21095,21100,6
12/02/2010,13:04:00,21100,21100,21095,21095,5
12/02/2010,13:05:00,21100,21100,21095,21095,6
12/02/2010,13:06:00,21085,21085,21070,21070,33
12/02/2010,13:07:00,21070,21080,21065,21080,38
12/02/2010,13:08:00,21080,21090,21080,21090,9
12/02/2010,13:09:00,21090,21095,21085,21095,7
12/02/2010,13:10:00,21095,21110,21095,21105,16
12/02/2010,13:11:00,21100,21105,21090,21100,12
12/02/2010,13:12:00,21100,21105,21090,21105,12
12/02/2010,13:13:00,21095,21100,21090,21100,5
12/02/2010,13:14:00,21095,21095,21085,21085,11
12/02/2010,13:15:00,21080,21095,21070,21095,20
12/02/2010,13:16:00,21090,21095,21085,21090,10
12/02/2010,13:17:00,21095,21095,21080,21080,207
12/02/2010,13:18:00,21085,21085,21085,21085,1
12/02/2010,13:19:00,21080,21080,21080,21080,2
12/02/2010,13:20:00,21085,21085,21080,21085,6
12/02/2010,13:21:00,21090,21090,21090,21090,1
12/02/2010,13:22:00,21090,21095,21090,21095,11
12/02/2010,13:23:00,21095,21095,21085,21085,2
12/02/2010,13:24:00,21085,21085,21075,21080,7
12/02/2010,13:25:00,21085,21090,21085,21090,7
12/02/2010,13:26:00,21090,21090,21090,21090,1
12/02/2010,13:27:00,21090,21090,21090,21090,1
12/02/2010,13:28:00,21085,21085,21085,21085,4
12/02/2010,13:29:00,21080,21080,21080,21080,3
12/02/2010,13:30:00,21085,21095,21085,21095,4
12/02/2010,13:31:00,21085,21090,21085,21090,4
12/02/2010,13:32:00,21090,21090,21090,21090,1
12/02/2010,13:33:00,21090,21095,21085,21085,9
12/02/2010,13:34:00,21080,21080,21075,21075,9
12/02/2010,13:35:00,21075,21075,21040,21055,52
12/02/2010,13:36:00,21050,21060,21050,21050,11
12/02/2010,13:37:00,21055,21060,21055,21060,6
12/02/2010,13:38:00,21060,21060,21055,21055,5
12/02/2010,13:39:00,21060,21060,21055,21055,6
12/02/2010,13:40:00,21060,21070,21060,21070,22
12/02/2010,13:41:00,21065,21075,21065,21075,3
12/02/2010,13:43:00,21065,21070,21060,21060,17
12/02/2010,13:44:00,21065,21075,21065,21070,11
12/02/2010,13:45:00,21065,21065,21065,21065,1
12/02/2010,13:46:00,21070,21070,21065,21070,4
12/02/2010,13:47:00,21075,21095,21075,21090,15
12/02/2010,13:49:00,21085,21085,21070,21075,21
12/02/2010,13:50:00,21080,21080,21055,21055,20
12/02/2010,13:51:00,21055,21060,21045,21060,14
12/02/2010,13:52:00,21070,21070,21065,21065,19
12/02/2010,13:53:00,21060,21065,21050,21050,25
12/02/2010,13:54:00,21055,21055,21050,21050,7
12/02/2010,13:55:00,21055,21060,21045,21045,21
12/02/2010,13:56:00,21045,21045,21035,21040,38
12/02/2010,13:57:00,21045,21055,21045,21055,15
12/02/2010,13:58:00,21060,21065,21050,21060,9
12/02/2010,13:59:00,21060,21060,21060,21060,2
12/02/2010,14:00:00,21055,21065,21055,21065,10
12/02/2010,14:01:00,21060,21060,21045,21045,17
12/02/2010,14:02:00,21050,21090,21050,21090,28
12/02/2010,14:03:00,21090,21135,21085,21105,134
12/02/2010,14:04:00,21100,21105,21095,21095,22
12/02/2010,14:05:00,21100,21100,21095,21095,8
12/02/2010,14:06:00,21090,21090,21080,21090,11
12/02/2010,14:07:00,21085,21090,21065,21080,45
12/02/2010,14:08:00,21080,21090,21080,21080,24
12/02/2010,14:09:00,21085,21085,21080,21085,6
12/02/2010,14:10:00,21090,21095,21085,21090,12
12/02/2010,14:11:00,21085,21085,21085,21085,3
12/02/2010,14:12:00,21080,21080,21080,21080,3
12/02/2010,14:13:00,21080,21080,21080,21080,3
12/02/2010,14:14:00,21080,21085,21080,21085,6
12/02/2010,14:15:00,21085,21090,21080,21085,8
12/02/2010,14:16:00,21080,21080,21080,21080,1
12/02/2010,14:17:00,21085,21085,21085,21085,3
12/02/2010,14:18:00,21080,21080,21080,21080,2
12/02/2010,14:19:00,21075,21075,21045,21060,34
12/02/2010,14:20:00,21055,21065,21055,21065,9
12/02/2010,14:21:00,21060,21065,21050,21055,24
12/02/2010,14:22:00,21060,21070,21060,21070,6
12/02/2010,14:23:00,21060,21060,21060,21060,2
12/02/2010,14:24:00,21065,21075,21065,21070,10
12/02/2010,14:25:00,21075,21075,21070,21070,6
12/02/2010,14:26:00,21065,21085,21065,21080,13
12/02/2010,14:27:00,21080,21090,21080,21090,18
12/02/2010,14:28:00,21090,21090,21085,21085,3
12/02/2010,14:29:00,21085,21090,21065,21085,17
12/02/2010,14:30:00,21085,21150,21085,21095,141
12/02/2010,14:31:00,21100,21135,21095,21130,50
12/02/2010,14:32:00,21130,21135,21080,21080,60
12/02/2010,14:33:00,21085,21105,21075,21095,77
12/02/2010,14:34:00,21095,21105,21080,21105,19
12/02/2010,14:35:00,21110,21115,21110,21110,18
12/02/2010,14:36:00,21120,21135,21115,21130,29
12/02/2010,14:37:00,21120,21120,21115,21120,12
12/02/2010,14:38:00,21120,21150,21120,21120,74
12/02/2010,14:39:00,21125,21130,21120,21130,9
12/02/2010,14:40:00,21130,21140,21120,21120,24
12/02/2010,14:41:00,21125,21150,21125,21135,38
12/02/2010,14:42:00,21135,21165,21135,21160,64
12/02/2010,14:43:00,21160,21160,21145,21155,21
12/02/2010,14:44:00,21155,21160,21155,21160,17
12/02/2010,14:45:00,21165,21180,21155,21180,68
12/02/2010,14:46:00,21180,21180,21170,21175,22
12/02/2010,14:47:00,21180,21185,21165,21165,27
12/02/2010,14:48:00,21170,21175,21160,21170,19
12/02/2010,14:49:00,21165,21175,21165,21170,13
12/02/2010,14:50:00,21180,21195,21180,21185,36
12/02/2010,14:51:00,21180,21180,21165,21165,20
12/02/2010,14:52:00,21165,21165,21155,21160,26
12/02/2010,14:53:00,21160,21160,21145,21150,26
12/02/2010,14:54:00,21150,21165,21150,21150,23
12/02/2010,14:55:00,21155,21160,21140,21145,21
12/02/2010,14:56:00,21145,21145,21135,21135,27
12/02/2010,14:57:00,21130,21135,21125,21135,12
12/02/2010,14:58:00,21135,21135,21115,21115,33
12/02/2010,14:59:00,21125,21135,21120,21135,16
12/02/2010,15:00:00,21140,21155,21135,21140,46
12/02/2010,15:01:00,21145,21150,21145,21150,11
12/02/2010,15:02:00,21145,21155,21145,21155,13
12/02/2010,15:03:00,21150,21150,21140,21140,5
12/02/2010,15:04:00,21145,21145,21135,21135,18
12/02/2010,15:05:00,21140,21140,21135,21140,8
12/02/2010,15:06:00,21135,21135,21125,21125,4
12/02/2010,15:07:00,21125,21125,21080,21090,101
12/02/2010,15:08:00,21090,21095,21070,21085,51
12/02/2010,15:09:00,21085,21100,21085,21095,27
12/02/2010,15:10:00,21095,21095,21080,21080,29
12/02/2010,15:11:00,21080,21100,21080,21095,17
12/02/2010,15:12:00,21095,21095,21095,21095,2
12/02/2010,15:13:00,21100,21110,21100,21110,7
12/02/2010,15:14:00,21105,21105,21085,21085,25
12/02/2010,15:15:00,21090,21090,21030,21040,92
12/02/2010,15:16:00,21040,21075,21040,21060,63
12/02/2010,15:17:00,21060,21080,21060,21070,25
12/02/2010,15:18:00,21070,21070,21060,21065,9
12/02/2010,15:19:00,21070,21070,21065,21065,3
12/02/2010,15:20:00,21065,21075,21065,21070,11
12/02/2010,15:21:00,21065,21070,21045,21045,13
12/02/2010,15:22:00,21045,21055,21010,21025,78
12/02/2010,15:23:00,21035,21035,20990,21015,131
12/02/2010,15:24:00,21015,21025,21005,21025,33
12/02/2010,15:25:00,21025,21025,21005,21005,20
12/02/2010,15:26:00,20995,20995,20950,20965,209
12/02/2010,15:27:00,20970,20990,20970,20990,26
12/02/2010,15:28:00,20990,21000,20990,20995,16
12/02/2010,15:29:00,21000,21005,20995,21005,25
12/02/2010,15:30:00,21005,21020,20985,20985,107
12/02/2010,15:31:00,20980,20990,20965,20970,52
12/02/2010,15:32:00,20975,20980,20960,20970,85
12/02/2010,15:33:00,20965,20990,20955,20990,71
12/02/2010,15:34:00,20990,21000,20990,20990,50
12/02/2010,15:35:00,20985,20990,20965,20965,59
12/02/2010,15:36:00,20970,20970,20950,20960,68
12/02/2010,15:37:00,20960,20960,20935,20955,80
12/02/2010,15:38:00,20955,20970,20955,20965,41
12/02/2010,15:39:00,20960,20965,20940,20945,38
12/02/2010,15:40:00,20940,20950,20925,20940,92
12/02/2010,15:41:00,20945,20965,20935,20965,52
12/02/2010,15:42:00,20960,20965,20945,20960,47
12/02/2010,15:43:00,20965,20990,20960,20990,69
12/02/2010,15:44:00,20990,20995,20985,20995,32
12/02/2010,15:45:00,20990,20990,20955,20975,119
12/02/2010,15:46:00,20975,20985,20960,20985,40
12/02/2010,15:47:00,20985,20985,20970,20975,30
12/02/2010,15:48:00,20980,21005,20980,20995,36
12/02/2010,15:49:00,20990,20995,20985,20990,15
12/02/2010,15:50:00,20985,20990,20965,20975,59
12/02/2010,15:51:00,20975,20980,20975,20975,19
12/02/2010,15:52:00,20975,20975,20965,20970,26
12/02/2010,15:53:00,20970,20980,20970,20980,16
12/02/2010,15:54:00,20980,20980,20965,20970,27
12/02/2010,15:55:00,20970,21005,20960,21005,162
12/02/2010,15:56:00,21005,21045,21005,21025,142
12/02/2010,15:57:00,21030,21040,20995,21005,66
12/02/2010,15:58:00,21010,21030,21005,21030,37
12/02/2010,15:59:00,21025,21025,20995,21010,36
12/02/2010,16:00:00,21005,21005,20970,20985,135
12/02/2010,16:01:00,20975,21000,20935,20945,111
12/02/2010,16:02:00,20945,20960,20910,20950,139
12/02/2010,16:03:00,20945,20945,20910,20920,76
12/02/2010,16:04:00,20915,20945,20910,20945,152
12/02/2010,16:05:00,20935,20950,20925,20950,84
12/02/2010,16:06:00,20950,20970,20950,20965,51
12/02/2010,16:07:00,20960,20970,20950,20970,25
12/02/2010,16:08:00,20970,20975,20960,20975,45
12/02/2010,16:09:00,20975,21010,20970,21005,88
12/02/2010,16:10:00,21005,21020,20990,21005,114
12/02/2010,16:11:00,21000,21000,20970,20970,46
12/02/2010,16:12:00,20965,20990,20965,20985,40
12/02/2010,16:13:00,20980,21000,20975,21000,24
12/02/2010,16:14:00,21000,21005,20975,20980,50
12/02/2010,16:15:00,20975,21000,20965,21000,58
12/02/2010,16:16:00,21000,21015,20995,21015,80
12/02/2010,16:17:00,21020,21050,21020,21040,80
12/02/2010,16:18:00,21035,21045,21005,21005,46
12/02/2010,16:19:00,21005,21025,21000,21005,43
12/02/2010,16:20:00,21000,21015,20985,21010,60
12/02/2010,16:21:00,21015,21015,21000,21000,8
12/02/2010,16:22:00,21000,21025,20985,21015,30
12/02/2010,16:23:00,21020,21020,21000,21010,25
12/02/2010,16:24:00,21015,21025,21015,21020,9
12/02/2010,16:25:00,21015,21035,21015,21035,33
12/02/2010,16:26:00,21030,21055,21030,21040,42
12/02/2010,16:27:00,21040,21045,21010,21015,51
12/02/2010,16:28:00,21015,21030,21010,21025,48
12/02/2010,16:29:00,21025,21055,21015,21040,35
12/02/2010,16:30:00,21040,21055,21025,21050,35
12/02/2010,16:31:00,21055,21065,21045,21050,56
12/02/2010,16:32:00,21050,21055,21030,21035,26
12/02/2010,16:33:00,21030,21030,21010,21030,64
12/02/2010,16:34:00,21035,21035,21025,21035,19
12/02/2010,16:35:00,21035,21045,21030,21030,40
12/02/2010,16:36:00,21035,21035,21015,21030,34
12/02/2010,16:37:00,21025,21025,21000,21010,67
12/02/2010,16:38:00,21010,21010,21000,21000,27
12/02/2010,16:39:00,20995,20995,20950,20970,97
12/02/2010,16:40:00,20970,20990,20970,20990,36
12/02/2010,16:41:00,20980,20995,20970,20990,39
12/02/2010,16:42:00,20995,21000,20980,20995,39
12/02/2010,16:43:00,20995,21000,20995,21000,13
12/02/2010,16:44:00,21005,21010,20990,20995,19
12/02/2010,16:45:00,20990,20995,20980,20995,30
12/02/2010,16:46:00,20995,21005,20995,21005,28
12/02/2010,16:47:00,21010,21010,21000,21000,20
12/02/2010,16:48:00,21010,21010,20995,21005,15
12/02/2010,16:49:00,20995,21010,20995,20995,16
12/02/2010,16:50:00,21000,21005,21000,21005,7
12/02/2010,16:51:00,21005,21020,21005,21010,19
12/02/2010,16:52:00,21015,21025,21010,21015,21
12/02/2010,16:53:00,21015,21015,21005,21005,9
12/02/2010,16:54:00,21000,21000,20975,20980,43
12/02/2010,16:55:00,20980,20990,20970,20980,56
12/02/2010,16:56:00,20985,20995,20985,20990,9
12/02/2010,16:57:00,20985,20990,20975,20990,13
12/02/2010,16:58:00,20985,21000,20975,21000,27
12/02/2010,16:59:00,20995,20995,20980,20980,24
12/02/2010,17:00:00,20980,20985,20970,20980,18
12/02/2010,17:01:00,20975,20985,20970,20970,31
12/02/2010,17:02:00,20970,20970,20950,20970,27
12/02/2010,17:03:00,20970,20980,20965,20970,23
12/02/2010,17:04:00,20960,20980,20960,20975,78
12/02/2010,17:05:00,20970,20990,20970,20990,16
12/02/2010,17:06:00,20990,20995,20990,20995,20
12/02/2010,17:07:00,20985,20995,20985,20995,31
12/02/2010,17:08:00,21000,21005,20995,21000,38
12/02/2010,17:09:00,20995,21000,20985,20995,23
12/02/2010,17:10:00,20990,20995,20990,20990,18
12/02/2010,17:11:00,20980,20985,20980,20985,12
12/02/2010,17:12:00,20990,20990,20970,20970,16
12/02/2010,17:13:00,20970,21010,20970,21010,36
12/02/2010,17:14:00,21010,21010,21000,21010,25
12/02/2010,17:15:00,21015,21035,21015,21035,63
12/02/2010,17:16:00,21035,21035,21010,21010,25
12/02/2010,17:17:00,21010,21015,21010,21010,16
12/02/2010,17:18:00,21010,21010,21005,21005,27
12/02/2010,17:19:00,21015,21015,21005,21010,24
12/02/2010,17:20:00,21015,21030,21010,21025,42
12/02/2010,17:21:00,21025,21060,21025,21050,65
12/02/2010,17:22:00,21050,21055,21045,21050,45
12/02/2010,17:23:00,21050,21055,21040,21045,71
12/02/2010,17:24:00,21040,21050,21040,21050,58
12/02/2010,17:25:00,21045,21050,21040,21045,43
12/02/2010,17:26:00,21050,21055,21045,21050,32
12/02/2010,17:27:00,21055,21060,21035,21045,86
12/02/2010,17:28:00,21050,21050,21030,21050,52
12/02/2010,17:29:00,21060,21060,21035,21045,92
12/02/2010,17:30:00,21040,21050,21035,21050,46
12/02/2010,17:31:00,21050,21055,21050,21050,29
12/02/2010,17:32:00,21045,21050,21045,21045,20
12/02/2010,17:33:00,21045,21050,21045,21045,33
12/02/2010,17:34:00,21050,21050,21035,21045,29
12/02/2010,17:35:00,21045,21050,21030,21040,45
12/02/2010,17:36:00,21035,21040,21030,21035,26
12/02/2010,17:37:00,21030,21040,21030,21040,11
12/02/2010,17:38:00,21035,21055,21035,21055,19
12/02/2010,17:39:00,21055,21070,21045,21060,47