DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
29/01/2010,17:34:00,21865,21875,21860,21865,22
29/01/2010,17:35:00,21865,21875,21845,21855,64
29/01/2010,17:36:00,21855,21860,21845,21860,63
29/01/2010,17:37:00,21855,21865,21850,21860,32
29/01/2010,17:38:00,21865,21865,21855,21860,28
29/01/2010,17:39:00,21860,21930,21850,21930,93
01/02/2010,09:00:00,21710,21745,21655,21655,238
01/02/2010,09:01:00,21650,21720,21645,21710,197
01/02/2010,09:02:00,21710,21715,21700,21715,90
01/02/2010,09:03:00,21715,21725,21700,21710,86
01/02/2010,09:04:00,21705,21710,21700,21705,74
01/02/2010,09:05:00,21700,21715,21660,21665,171
01/02/2010,09:06:00,21670,21685,21665,21670,50
01/02/2010,09:07:00,21670,21675,21660,21675,51
01/02/2010,09:08:00,21670,21690,21660,21675,44
01/02/2010,09:09:00,21675,21690,21675,21690,32
01/02/2010,09:10:00,21690,21720,21690,21715,42
01/02/2010,09:11:00,21715,21735,21715,21725,50
01/02/2010,09:12:00,21725,21745,21725,21745,90
01/02/2010,09:13:00,21740,21755,21735,21750,93
01/02/2010,09:14:00,21750,21770,21750,21770,28
01/02/2010,09:15:00,21760,21775,21755,21775,50
01/02/2010,09:16:00,21775,21790,21775,21780,25
01/02/2010,09:17:00,21780,21785,21770,21780,35
01/02/2010,09:18:00,21780,21785,21775,21775,29
01/02/2010,09:19:00,21775,21785,21775,21775,20
01/02/2010,09:20:00,21770,21775,21755,21775,67
01/02/2010,09:21:00,21775,21780,21765,21770,41
01/02/2010,09:22:00,21770,21770,21760,21765,28
01/02/2010,09:23:00,21765,21770,21750,21755,56
01/02/2010,09:24:00,21760,21760,21745,21745,48
01/02/2010,09:25:00,21745,21745,21735,21735,17
01/02/2010,09:26:00,21740,21745,21735,21745,12
01/02/2010,09:27:00,21745,21745,21735,21735,6
01/02/2010,09:28:00,21735,21735,21725,21735,28
01/02/2010,09:29:00,21740,21740,21730,21730,14
01/02/2010,09:30:00,21730,21745,21730,21745,21
01/02/2010,09:31:00,21745,21745,21735,21735,6
01/02/2010,09:32:00,21745,21755,21740,21755,27
01/02/2010,09:33:00,21755,21755,21745,21750,16
01/02/2010,09:34:00,21750,21755,21745,21745,19
01/02/2010,09:35:00,21745,21750,21735,21740,39
01/02/2010,09:36:00,21745,21745,21745,21745,13
01/02/2010,09:37:00,21750,21750,21745,21745,6
01/02/2010,09:38:00,21735,21735,21720,21725,42
01/02/2010,09:39:00,21720,21730,21720,21730,11
01/02/2010,09:40:00,21730,21735,21705,21715,41
01/02/2010,09:41:00,21715,21725,21710,21710,24
01/02/2010,09:42:00,21715,21725,21710,21720,14
01/02/2010,09:43:00,21715,21720,21710,21715,10
01/02/2010,09:44:00,21715,21715,21705,21705,16
01/02/2010,09:45:00,21710,21710,21700,21710,36
01/02/2010,09:46:00,21705,21715,21700,21715,18
01/02/2010,09:47:00,21710,21715,21710,21715,5
01/02/2010,09:48:00,21710,21725,21710,21720,28
01/02/2010,09:49:00,21725,21725,21715,21715,17
01/02/2010,09:50:00,21725,21730,21705,21705,25
01/02/2010,09:51:00,21705,21710,21705,21710,20
01/02/2010,09:52:00,21705,21705,21705,21705,1
01/02/2010,09:53:00,21715,21730,21715,21730,25
01/02/2010,09:54:00,21735,21745,21730,21730,17
01/02/2010,09:55:00,21735,21745,21735,21735,12
01/02/2010,09:56:00,21735,21735,21730,21735,11
01/02/2010,09:57:00,21740,21745,21735,21745,18
01/02/2010,09:58:00,21745,21760,21745,21755,24
01/02/2010,09:59:00,21750,21750,21740,21740,23
01/02/2010,10:00:00,21745,21745,21730,21730,79
01/02/2010,10:01:00,21730,21735,21720,21725,37
01/02/2010,10:02:00,21725,21735,21720,21730,12
01/02/2010,10:03:00,21735,21735,21735,21735,4
01/02/2010,10:04:00,21740,21740,21730,21730,12
01/02/2010,10:05:00,21735,21735,21735,21735,3
01/02/2010,10:06:00,21735,21735,21725,21730,7
01/02/2010,10:07:00,21725,21730,21720,21725,25
01/02/2010,10:08:00,21720,21720,21710,21710,23
01/02/2010,10:09:00,21710,21715,21705,21715,15
01/02/2010,10:10:00,21720,21725,21715,21725,16
01/02/2010,10:11:00,21725,21725,21715,21720,10
01/02/2010,10:12:00,21715,21715,21710,21715,11
01/02/2010,10:13:00,21710,21740,21710,21740,25
01/02/2010,10:14:00,21740,21745,21735,21745,30
01/02/2010,10:15:00,21735,21740,21735,21740,6
01/02/2010,10:16:00,21745,21775,21745,21760,93
01/02/2010,10:17:00,21765,21775,21765,21770,33
01/02/2010,10:18:00,21770,21775,21760,21770,25
01/02/2010,10:19:00,21775,21775,21765,21770,4
01/02/2010,10:20:00,21775,21775,21770,21775,15
01/02/2010,10:21:00,21770,21805,21770,21800,77
01/02/2010,10:22:00,21800,21805,21795,21805,23
01/02/2010,10:23:00,21805,21815,21800,21805,78
01/02/2010,10:24:00,21805,21830,21805,21820,57
01/02/2010,10:25:00,21820,21830,21820,21825,21
01/02/2010,10:26:00,21820,21830,21815,21815,63
01/02/2010,10:27:00,21815,21820,21810,21810,14
01/02/2010,10:28:00,21805,21815,21800,21800,31
01/02/2010,10:29:00,21795,21800,21790,21800,23
01/02/2010,10:30:00,21800,21805,21800,21800,14
01/02/2010,10:31:00,21800,21800,21790,21790,11
01/02/2010,10:32:00,21790,21790,21785,21790,24
01/02/2010,10:33:00,21790,21795,21775,21775,25
01/02/2010,10:34:00,21780,21790,21770,21780,40
01/02/2010,10:35:00,21780,21780,21780,21780,2
01/02/2010,10:36:00,21785,21810,21785,21805,65
01/02/2010,10:37:00,21795,21795,21785,21785,16
01/02/2010,10:38:00,21785,21795,21785,21795,16
01/02/2010,10:39:00,21795,21800,21790,21790,19
01/02/2010,10:40:00,21790,21795,21790,21790,12
01/02/2010,10:41:00,21795,21800,21795,21800,9
01/02/2010,10:42:00,21810,21815,21795,21795,45
01/02/2010,10:43:00,21795,21795,21795,21795,5
01/02/2010,10:44:00,21800,21800,21780,21785,23
01/02/2010,10:45:00,21780,21790,21780,21780,28
01/02/2010,10:46:00,21775,21775,21770,21770,6
01/02/2010,10:47:00,21780,21790,21780,21785,32
01/02/2010,10:48:00,21785,21785,21770,21770,18
01/02/2010,10:49:00,21770,21780,21770,21775,21
01/02/2010,10:50:00,21780,21785,21780,21780,18
01/02/2010,10:51:00,21775,21775,21770,21775,19
01/02/2010,10:52:00,21780,21780,21780,21780,7
01/02/2010,10:53:00,21780,21780,21780,21780,10
01/02/2010,10:54:00,21780,21790,21780,21780,9
01/02/2010,10:55:00,21785,21785,21780,21780,14
01/02/2010,10:56:00,21780,21785,21775,21780,7
01/02/2010,10:57:00,21780,21785,21770,21775,14
01/02/2010,10:58:00,21775,21780,21775,21775,8
01/02/2010,10:59:00,21780,21790,21780,21785,26
01/02/2010,11:00:00,21790,21790,21770,21770,26
01/02/2010,11:01:00,21770,21780,21770,21780,15
01/02/2010,11:02:00,21775,21775,21770,21775,7
01/02/2010,11:03:00,21775,21775,21775,21775,5
01/02/2010,11:04:00,21775,21775,21755,21760,22
01/02/2010,11:05:00,21765,21775,21765,21775,22
01/02/2010,11:06:00,21770,21780,21765,21765,44
01/02/2010,11:07:00,21760,21760,21740,21740,40
01/02/2010,11:08:00,21750,21755,21745,21755,17
01/02/2010,11:09:00,21750,21755,21750,21755,14
01/02/2010,11:10:00,21755,21775,21755,21770,39
01/02/2010,11:11:00,21775,21780,21770,21780,8
01/02/2010,11:12:00,21780,21780,21770,21780,16
01/02/2010,11:13:00,21785,21785,21785,21785,4
01/02/2010,11:14:00,21785,21790,21785,21785,13
01/02/2010,11:15:00,21790,21795,21780,21785,29
01/02/2010,11:16:00,21790,21795,21785,21785,22
01/02/2010,11:17:00,21795,21795,21790,21790,6
01/02/2010,11:18:00,21790,21815,21790,21800,50
01/02/2010,11:19:00,21800,21805,21800,21800,13
01/02/2010,11:20:00,21810,21810,21805,21810,7
01/02/2010,11:21:00,21810,21815,21810,21815,12
01/02/2010,11:22:00,21820,21835,21800,21805,133
01/02/2010,11:23:00,21805,21805,21795,21800,37
01/02/2010,11:24:00,21800,21810,21800,21800,13
01/02/2010,11:25:00,21800,21810,21800,21805,19
01/02/2010,11:26:00,21805,21805,21800,21800,4
01/02/2010,11:27:00,21795,21800,21795,21795,5
01/02/2010,11:28:00,21795,21795,21790,21795,12
01/02/2010,11:29:00,21785,21795,21785,21795,13
01/02/2010,11:30:00,21800,21805,21790,21790,15
01/02/2010,11:31:00,21790,21800,21790,21800,12
01/02/2010,11:32:00,21795,21800,21790,21800,18
01/02/2010,11:33:00,21805,21805,21805,21805,4
01/02/2010,11:34:00,21810,21810,21805,21805,6
01/02/2010,11:35:00,21805,21805,21805,21805,1
01/02/2010,11:36:00,21805,21810,21805,21810,20
01/02/2010,11:37:00,21810,21810,21810,21810,4
01/02/2010,11:38:00,21810,21810,21805,21810,4
01/02/2010,11:39:00,21810,21810,21810,21810,2
01/02/2010,11:40:00,21810,21815,21805,21810,14
01/02/2010,11:41:00,21810,21815,21800,21800,11
01/02/2010,11:42:00,21800,21800,21785,21785,20
01/02/2010,11:43:00,21785,21790,21785,21790,7
01/02/2010,11:44:00,21790,21790,21790,21790,4
01/02/2010,11:45:00,21790,21790,21790,21790,4
01/02/2010,11:46:00,21795,21795,21795,21795,9
01/02/2010,11:47:00,21795,21795,21795,21795,1
01/02/2010,11:48:00,21795,21800,21795,21795,3
01/02/2010,11:49:00,21790,21790,21775,21785,17
01/02/2010,11:50:00,21790,21790,21780,21780,12
01/02/2010,11:51:00,21780,21790,21780,21780,8
01/02/2010,11:52:00,21785,21785,21780,21785,4
01/02/2010,11:53:00,21785,21795,21785,21795,10
01/02/2010,11:54:00,21790,21790,21790,21790,1
01/02/2010,11:55:00,21795,21795,21795,21795,6
01/02/2010,11:56:00,21800,21810,21800,21805,20
01/02/2010,11:57:00,21805,21805,21800,21800,4
01/02/2010,11:58:00,21810,21810,21805,21805,2
01/02/2010,11:59:00,21805,21805,21795,21800,10
01/02/2010,12:00:00,21800,21800,21800,21800,15
01/02/2010,12:01:00,21800,21800,21795,21800,5
01/02/2010,12:02:00,21795,21800,21795,21800,4
01/02/2010,12:03:00,21800,21810,21800,21810,11
01/02/2010,12:04:00,21810,21825,21810,21815,26
01/02/2010,12:05:00,21820,21825,21820,21825,9
01/02/2010,12:06:00,21825,21830,21815,21815,21
01/02/2010,12:07:00,21820,21825,21815,21815,9
01/02/2010,12:08:00,21825,21830,21820,21830,31
01/02/2010,12:09:00,21825,21825,21815,21815,14
01/02/2010,12:10:00,21815,21820,21815,21815,17
01/02/2010,12:11:00,21820,21820,21820,21820,4
01/02/2010,12:12:00,21825,21840,21820,21835,44
01/02/2010,12:13:00,21840,21840,21830,21840,5
01/02/2010,12:14:00,21840,21845,21840,21845,10
01/02/2010,12:15:00,21840,21850,21840,21840,42
01/02/2010,12:16:00,21845,21845,21840,21840,3
01/02/2010,12:17:00,21840,21840,21840,21840,38
01/02/2010,12:18:00,21845,21850,21845,21850,17
01/02/2010,12:19:00,21850,21850,21840,21845,20
01/02/2010,12:20:00,21845,21850,21845,21845,16
01/02/2010,12:21:00,21845,21850,21845,21845,4
01/02/2010,12:22:00,21845,21845,21840,21840,8
01/02/2010,12:23:00,21840,21840,21840,21840,4
01/02/2010,12:24:00,21845,21850,21845,21850,8
01/02/2010,12:25:00,21855,21860,21850,21855,13
01/02/2010,12:26:00,21855,21855,21850,21855,10
01/02/2010,12:27:00,21855,21855,21855,21855,2
01/02/2010,12:28:00,21850,21850,21850,21850,8
01/02/2010,12:29:00,21855,21855,21850,21855,6
01/02/2010,12:30:00,21855,21855,21845,21850,8
01/02/2010,12:31:00,21855,21860,21855,21855,30
01/02/2010,12:32:00,21855,21860,21855,21855,6
01/02/2010,12:33:00,21850,21855,21850,21850,7
01/02/2010,12:34:00,21850,21850,21830,21835,46
01/02/2010,12:35:00,21835,21835,21830,21830,15
01/02/2010,12:36:00,21825,21830,21810,21810,32
01/02/2010,12:37:00,21810,21810,21800,21805,24
01/02/2010,12:38:00,21800,21800,21800,21800,3
01/02/2010,12:39:00,21800,21810,21795,21805,23
01/02/2010,12:40:00,21810,21815,21805,21815,14
01/02/2010,12:41:00,21815,21815,21810,21810,15
01/02/2010,12:42:00,21815,21820,21815,21820,11
01/02/2010,12:43:00,21825,21830,21820,21825,16
01/02/2010,12:44:00,21825,21825,21820,21825,5
01/02/2010,12:45:00,21820,21820,21810,21820,21
01/02/2010,12:46:00,21820,21830,21820,21830,17
01/02/2010,12:47:00,21830,21830,21825,21825,11
01/02/2010,12:48:00,21830,21830,21820,21820,13
01/02/2010,12:49:00,21820,21820,21820,21820,3
01/02/2010,12:50:00,21825,21830,21825,21830,59
01/02/2010,12:52:00,21825,21825,21825,21825,2
01/02/2010,12:53:00,21830,21830,21820,21820,7
01/02/2010,12:54:00,21815,21815,21800,21800,30
01/02/2010,12:55:00,21800,21805,21800,21800,5
01/02/2010,12:56:00,21805,21805,21800,21800,6
01/02/2010,12:57:00,21800,21805,21800,21805,5
01/02/2010,12:58:00,21805,21805,21805,21805,2
01/02/2010,12:59:00,21810,21810,21800,21810,17
01/02/2010,13:00:00,21810,21810,21785,21800,33
01/02/2010,13:01:00,21800,21800,21795,21795,9
01/02/2010,13:02:00,21795,21795,21795,21795,1
01/02/2010,13:03:00,21800,21800,21795,21795,4
01/02/2010,13:04:00,21795,21795,21785,21790,10
01/02/2010,13:05:00,21790,21790,21770,21770,41
01/02/2010,13:06:00,21770,21780,21765,21775,16
01/02/2010,13:07:00,21780,21785,21780,21785,3
01/02/2010,13:09:00,21785,21790,21785,21790,7
01/02/2010,13:10:00,21795,21805,21795,21805,22
01/02/2010,13:11:00,21805,21810,21800,21800,10
01/02/2010,13:13:00,21800,21800,21800,21800,3
01/02/2010,13:14:00,21805,21805,21805,21805,2
01/02/2010,13:15:00,21815,21825,21805,21805,19
01/02/2010,13:16:00,21805,21805,21795,21795,12
01/02/2010,13:17:00,21800,21800,21795,21795,3
01/02/2010,13:18:00,21800,21800,21800,21800,2
01/02/2010,13:19:00,21795,21800,21790,21800,18
01/02/2010,13:20:00,21800,21805,21800,21805,9
01/02/2010,13:21:00,21800,21805,21800,21805,2
01/02/2010,13:22:00,21805,21820,21805,21820,24
01/02/2010,13:23:00,21815,21815,21815,21815,3
01/02/2010,13:25:00,21815,21815,21805,21810,15
01/02/2010,13:27:00,21810,21820,21810,21815,8
01/02/2010,13:28:00,21820,21830,21820,21825,14
01/02/2010,13:29:00,21830,21840,21825,21835,24
01/02/2010,13:30:00,21835,21840,21835,21840,15
01/02/2010,13:31:00,21840,21840,21835,21835,7
01/02/2010,13:32:00,21840,21850,21840,21845,37
01/02/2010,13:33:00,21855,21855,21850,21850,10
01/02/2010,13:34:00,21850,21850,21840,21845,9
01/02/2010,13:35:00,21845,21850,21845,21845,11
01/02/2010,13:36:00,21850,21850,21830,21835,26
01/02/2010,13:37:00,21835,21840,21835,21840,17
01/02/2010,13:38:00,21835,21835,21835,21835,4
01/02/2010,13:39:00,21830,21830,21830,21830,1
01/02/2010,13:40:00,21830,21830,21830,21830,4
01/02/2010,13:41:00,21830,21830,21820,21820,7
01/02/2010,13:42:00,21815,21815,21805,21815,17
01/02/2010,13:43:00,21810,21825,21810,21825,9
01/02/2010,13:44:00,21825,21825,21825,21825,1
01/02/2010,13:45:00,21825,21835,21825,21835,4
01/02/2010,13:46:00,21830,21830,21825,21825,5
01/02/2010,13:47:00,21825,21835,21815,21835,22
01/02/2010,13:48:00,21835,21840,21830,21840,8
01/02/2010,13:49:00,21835,21835,21830,21830,3
01/02/2010,13:50:00,21840,21840,21835,21835,13
01/02/2010,13:51:00,21840,21845,21840,21840,9
01/02/2010,13:52:00,21835,21840,21835,21840,5
01/02/2010,13:53:00,21840,21840,21835,21840,4
01/02/2010,13:54:00,21845,21855,21845,21850,11
01/02/2010,13:55:00,21850,21850,21850,21850,4
01/02/2010,13:56:00,21845,21845,21840,21845,13
01/02/2010,13:57:00,21845,21855,21840,21840,10
01/02/2010,13:58:00,21850,21850,21835,21835,10
01/02/2010,13:59:00,21840,21845,21840,21840,7
01/02/2010,14:00:00,21845,21875,21845,21850,103
01/02/2010,14:01:00,21850,21860,21850,21855,22
01/02/2010,14:02:00,21850,21860,21850,21860,18
01/02/2010,14:03:00,21855,21860,21855,21860,4
01/02/2010,14:04:00,21855,21860,21855,21860,6
01/02/2010,14:05:00,21865,21865,21865,21865,10
01/02/2010,14:06:00,21860,21860,21855,21860,19
01/02/2010,14:07:00,21855,21855,21855,21855,4
01/02/2010,14:08:00,21850,21850,21850,21850,1
01/02/2010,14:09:00,21850,21850,21845,21845,5
01/02/2010,14:10:00,21850,21865,21850,21865,32
01/02/2010,14:11:00,21865,21870,21865,21865,6
01/02/2010,14:12:00,21860,21870,21860,21870,21
01/02/2010,14:13:00,21870,21875,21865,21865,31
01/02/2010,14:14:00,21865,21865,21860,21860,9
01/02/2010,14:15:00,21870,21875,21870,21870,8
01/02/2010,14:16:00,21865,21865,21865,21865,8
01/02/2010,14:17:00,21870,21870,21865,21870,9
01/02/2010,14:18:00,21870,21870,21870,21870,2
01/02/2010,14:19:00,21870,21875,21870,21870,19
01/02/2010,14:20:00,21865,21875,21865,21875,24
01/02/2010,14:21:00,21875,21875,21870,21870,8
01/02/2010,14:22:00,21865,21870,21865,21870,13
01/02/2010,14:23:00,21870,21875,21870,21875,3
01/02/2010,14:24:00,21875,21875,21870,21870,9
01/02/2010,14:26:00,21875,21875,21870,21875,5
01/02/2010,14:27:00,21875,21875,21870,21870,8
01/02/2010,14:28:00,21870,21875,21870,21875,7
01/02/2010,14:29:00,21880,21880,21870,21870,14
01/02/2010,14:30:00,21870,21870,21850,21865,16
01/02/2010,14:31:00,21860,21875,21855,21870,31
01/02/2010,14:32:00,21865,21870,21865,21870,9
01/02/2010,14:33:00,21870,21880,21870,21875,34
01/02/2010,14:34:00,21880,21880,21870,21870,9
01/02/2010,14:35:00,21865,21875,21865,21870,16
01/02/2010,14:36:00,21865,21870,21865,21865,10
01/02/2010,14:37:00,21865,21865,21860,21860,11
01/02/2010,14:38:00,21860,21860,21835,21840,254
01/02/2010,14:39:00,21845,21845,21835,21835,12
01/02/2010,14:40:00,21840,21840,21835,21840,5
01/02/2010,14:41:00,21835,21845,21835,21840,5
01/02/2010,14:42:00,21840,21845,21840,21845,7
01/02/2010,14:43:00,21840,21840,21835,21835,9
01/02/2010,14:44:00,21840,21845,21835,21845,71
01/02/2010,14:45:00,21845,21860,21840,21860,25
01/02/2010,14:46:00,21855,21855,21850,21850,21
01/02/2010,14:47:00,21845,21855,21845,21855,9
01/02/2010,14:48:00,21855,21865,21855,21865,7
01/02/2010,14:49:00,21860,21875,21860,21875,23
01/02/2010,14:50:00,21875,21880,21860,21870,40
01/02/2010,14:51:00,21870,21880,21865,21870,41
01/02/2010,14:52:00,21870,21895,21870,21890,85
01/02/2010,14:53:00,21895,21895,21880,21890,32
01/02/2010,14:54:00,21895,21910,21890,21905,111
01/02/2010,14:55:00,21905,21905,21895,21900,12
01/02/2010,14:56:00,21895,21900,21890,21900,40
01/02/2010,14:57:00,21895,21905,21895,21900,29
01/02/2010,14:58:00,21900,21905,21895,21895,10
01/02/2010,14:59:00,21900,21905,21890,21890,18
01/02/2010,15:00:00,21890,21905,21885,21895,25
01/02/2010,15:01:00,21890,21900,21890,21900,10
01/02/2010,15:02:00,21900,21900,21900,21900,5
01/02/2010,15:03:00,21905,21910,21905,21910,20
01/02/2010,15:04:00,21910,21910,21910,21910,19
01/02/2010,15:05:00,21910,21910,21910,21910,47
01/02/2010,15:06:00,21910,21910,21910,21910,65
01/02/2010,15:07:00,21910,21925,21905,21915,35
01/02/2010,15:08:00,21920,21925,21920,21925,12
01/02/2010,15:09:00,21925,21925,21920,21920,8
01/02/2010,15:10:00,21920,21920,21910,21915,37
01/02/2010,15:11:00,21920,21920,21920,21920,6
01/02/2010,15:12:00,21920,21920,21915,21915,7
01/02/2010,15:13:00,21915,21925,21915,21925,17
01/02/2010,15:14:00,21920,21920,21920,21920,2
01/02/2010,15:15:00,21925,21925,21915,21915,17
01/02/2010,15:16:00,21915,21925,21915,21920,7
01/02/2010,15:17:00,21920,21920,21915,21915,11
01/02/2010,15:18:00,21915,21930,21915,21925,39
01/02/2010,15:19:00,21925,21940,21920,21920,71
01/02/2010,15:20:00,21925,21930,21925,21930,13
01/02/2010,15:21:00,21930,21930,21925,21925,7
01/02/2010,15:22:00,21935,21935,21935,21935,5
01/02/2010,15:23:00,21930,21930,21930,21930,14
01/02/2010,15:24:00,21930,21940,21930,21935,103
01/02/2010,15:25:00,21935,21935,21925,21925,28
01/02/2010,15:26:00,21930,21930,21925,21930,8
01/02/2010,15:27:00,21925,21940,21925,21935,57
01/02/2010,15:28:00,21935,21935,21930,21930,15
01/02/2010,15:29:00,21930,21930,21925,21925,8
01/02/2010,15:30:00,21930,21955,21930,21950,84
01/02/2010,15:31:00,21950,21950,21945,21945,34
01/02/2010,15:32:00,21945,21955,21945,21945,65
01/02/2010,15:33:00,21940,21965,21940,21965,53
01/02/2010,15:34:00,21965,21965,21950,21955,33
01/02/2010,15:35:00,21955,21960,21950,21955,34
01/02/2010,15:36:00,21955,21955,21945,21955,47
01/02/2010,15:37:00,21955,21955,21925,21925,42
01/02/2010,15:38:00,21925,21940,21925,21925,54
01/02/2010,15:39:00,21925,21935,21920,21920,44
01/02/2010,15:40:00,21925,21930,21910,21915,46
01/02/2010,15:41:00,21915,21925,21915,21915,41
01/02/2010,15:42:00,21910,21915,21900,21905,46
01/02/2010,15:43:00,21910,21920,21910,21910,15
01/02/2010,15:44:00,21905,21920,21905,21915,49
01/02/2010,15:45:00,21920,21930,21915,21920,45
01/02/2010,15:46:00,21930,21940,21930,21940,19
01/02/2010,15:47:00,21940,21955,21940,21955,36
01/02/2010,15:48:00,21960,21965,21955,21960,188
01/02/2010,15:49:00,21960,21970,21955,21960,95
01/02/2010,15:50:00,21965,21965,21950,21955,94
01/02/2010,15:51:00,21960,21960,21955,21955,13
01/02/2010,15:52:00,21955,21955,21945,21950,28
01/02/2010,15:53:00,21955,21960,21935,21935,42
01/02/2010,15:54:00,21935,21935,21925,21935,19
01/02/2010,15:55:00,21940,21950,21940,21950,21
01/02/2010,15:56:00,21945,21945,21935,21935,30
01/02/2010,15:57:00,21930,21955,21930,21950,26
01/02/2010,15:58:00,21945,21950,21945,21950,8
01/02/2010,15:59:00,21950,21960,21950,21950,18
01/02/2010,16:00:00,21950,21995,21950,21985,271
01/02/2010,16:01:00,21985,21995,21970,21985,116
01/02/2010,16:02:00,21985,21990,21965,21970,46
01/02/2010,16:03:00,21965,21980,21955,21975,90
01/02/2010,16:04:00,21970,21970,21950,21965,56
01/02/2010,16:05:00,21960,21970,21960,21960,38
01/02/2010,16:06:00,21965,21970,21950,21960,61
01/02/2010,16:07:00,21970,21970,21950,21960,26
01/02/2010,16:08:00,21965,21975,21960,21970,39
01/02/2010,16:09:00,21975,21995,21970,21995,119
01/02/2010,16:10:00,21995,22000,21985,22000,162
01/02/2010,16:11:00,22000,22010,21990,22010,107
01/02/2010,16:12:00,22010,22010,21990,21995,69
01/02/2010,16:13:00,22005,22005,21990,21990,38
01/02/2010,16:14:00,21985,22010,21980,22005,51
01/02/2010,16:15:00,22005,22020,22005,22005,158
01/02/2010,16:16:00,22005,22035,22005,22035,49
01/02/2010,16:17:00,22035,22035,22020,22030,46
01/02/2010,16:18:00,22030,22030,22020,22020,33
01/02/2010,16:19:00,22020,22045,22020,22040,55
01/02/2010,16:20:00,22040,22050,22035,22035,73
01/02/2010,16:21:00,22040,22050,22040,22050,32
01/02/2010,16:22:00,22045,22045,22025,22030,65
01/02/2010,16:23:00,22035,22055,22030,22040,68
01/02/2010,16:24:00,22045,22055,22045,22055,36
01/02/2010,16:25:00,22060,22070,22060,22070,60
01/02/2010,16:26:00,22070,22075,22065,22075,43
01/02/2010,16:27:00,22070,22070,22055,22060,29
01/02/2010,16:28:00,22060,22070,22055,22055,22
01/02/2010,16:29:00,22060,22065,22040,22040,43
01/02/2010,16:30:00,22045,22055,22045,22050,79
01/02/2010,16:31:00,22050,22060,22040,22055,24
01/02/2010,16:32:00,22050,22060,22040,22055,33
01/02/2010,16:33:00,22055,22065,22055,22055,45
01/02/2010,16:34:00,22055,22060,22050,22060,31
01/02/2010,16:35:00,22065,22070,22055,22070,37
01/02/2010,16:36:00,22070,22075,22055,22060,47
01/02/2010,16:37:00,22060,22065,22055,22055,35
01/02/2010,16:38:00,22055,22060,22035,22035,45
01/02/2010,16:39:00,22035,22045,22025,22030,54
01/02/2010,16:40:00,22030,22030,22020,22030,76
01/02/2010,16:41:00,22030,22035,22025,22030,30
01/02/2010,16:42:00,22025,22025,22000,22000,56
01/02/2010,16:43:00,22000,22020,21985,22015,77
01/02/2010,16:44:00,22005,22005,22000,22005,12
01/02/2010,16:45:00,22005,22015,22000,22015,13
01/02/2010,16:46:00,22005,22010,22005,22010,5
01/02/2010,16:47:00,22010,22025,22010,22015,29
01/02/2010,16:48:00,22015,22015,21985,22005,83
01/02/2010,16:49:00,22000,22010,22000,22005,12
01/02/2010,16:50:00,22005,22030,22000,22030,34
01/02/2010,16:51:00,22035,22035,22020,22030,38
01/02/2010,16:52:00,22025,22030,22020,22020,37
01/02/2010,16:53:00,22020,22020,22015,22020,34
01/02/2010,16:54:00,22015,22020,22010,22020,21
01/02/2010,16:55:00,22015,22015,21995,22000,24
01/02/2010,16:56:00,22000,22000,21975,21985,86
01/02/2010,16:57:00,21985,21990,21980,21980,24
01/02/2010,16:58:00,21980,21995,21980,21995,38
01/02/2010,16:59:00,22000,22000,21970,21970,54
01/02/2010,17:00:00,21965,21970,21950,21970,112
01/02/2010,17:01:00,21965,21975,21965,21975,28
01/02/2010,17:02:00,21975,21980,21970,21970,19
01/02/2010,17:03:00,21970,21980,21970,21975,24
01/02/2010,17:04:00,21975,21985,21975,21980,17
01/02/2010,17:05:00,21985,21995,21980,21980,34
01/02/2010,17:06:00,21975,21995,21965,21995,49
01/02/2010,17:07:00,21995,22010,21995,22010,64
01/02/2010,17:08:00,22005,22015,22000,22005,34
01/02/2010,17:09:00,22010,22015,22005,22010,29
01/02/2010,17:10:00,22010,22010,22005,22005,8
01/02/2010,17:11:00,22000,22000,21985,21995,54
01/02/2010,17:12:00,21990,21995,21975,21975,38
01/02/2010,17:13:00,21975,21980,21970,21970,76
01/02/2010,17:14:00,21970,21980,21965,21975,15
01/02/2010,17:15:00,21975,21980,21970,21975,20
01/02/2010,17:16:00,21975,21980,21970,21970,27
01/02/2010,17:17:00,21980,21985,21980,21980,24
01/02/2010,17:18:00,21985,21990,21980,21985,30
01/02/2010,17:19:00,21985,21990,21980,21990,23
01/02/2010,17:20:00,21990,22005,21990,22005,79
01/02/2010,17:21:00,22010,22020,22005,22015,26
01/02/2010,17:22:00,22015,22030,22010,22025,77
01/02/2010,17:23:00,22020,22030,22005,22020,52
01/02/2010,17:24:00,22020,22020,21990,22010,161
01/02/2010,17:25:00,22010,22030,22010,22030,109
01/02/2010,17:26:00,22025,22050,22025,22045,122
01/02/2010,17:27:00,22045,22045,22030,22030,77
01/02/2010,17:28:00,22025,22025,22015,22025,74
01/02/2010,17:29:00,22020,22035,22005,22005,205
01/02/2010,17:30:00,22005,22010,21990,21995,56
01/02/2010,17:31:00,22000,22000,21990,21990,4
01/02/2010,17:32:00,21985,21985,21980,21985,26
01/02/2010,17:33:00,21990,22005,21990,22005,34
01/02/2010,17:34:00,22005,22015,22005,22010,42
01/02/2010,17:35:00,22005,22010,22000,22000,29
01/02/2010,17:36:00,22000,22000,21985,21985,28
01/02/2010,17:37:00,21985,21990,21975,21980,27
01/02/2010,17:38:00,21980,21985,21980,21980,11
01/02/2010,17:39:00,21975,21975,21965,21975,45