DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
02/02/2010,17:33:00,22385,22385,22375,22380,111
02/02/2010,17:34:00,22385,22390,22355,22355,93
02/02/2010,17:35:00,22355,22370,22355,22370,54
02/02/2010,17:36:00,22365,22375,22360,22370,25
02/02/2010,17:37:00,22365,22370,22360,22365,28
02/02/2010,17:38:00,22360,22380,22360,22380,46
02/02/2010,17:39:00,22375,22395,22365,22365,71
03/02/2010,09:00:00,22450,22490,22400,22430,291
03/02/2010,09:01:00,22435,22470,22430,22465,219
03/02/2010,09:02:00,22465,22485,22450,22480,157
03/02/2010,09:03:00,22475,22480,22465,22475,86
03/02/2010,09:04:00,22480,22485,22460,22465,45
03/02/2010,09:05:00,22465,22475,22460,22465,46
03/02/2010,09:06:00,22465,22465,22435,22435,71
03/02/2010,09:07:00,22435,22450,22435,22445,49
03/02/2010,09:08:00,22440,22455,22435,22435,54
03/02/2010,09:09:00,22435,22450,22435,22435,50
03/02/2010,09:10:00,22435,22445,22425,22445,80
03/02/2010,09:11:00,22440,22465,22440,22465,49
03/02/2010,09:12:00,22460,22465,22455,22455,24
03/02/2010,09:13:00,22455,22465,22445,22450,67
03/02/2010,09:14:00,22440,22440,22420,22420,94
03/02/2010,09:15:00,22425,22430,22410,22430,63
03/02/2010,09:16:00,22425,22425,22415,22420,25
03/02/2010,09:17:00,22420,22425,22420,22420,25
03/02/2010,09:18:00,22425,22440,22425,22440,44
03/02/2010,09:19:00,22440,22445,22435,22440,31
03/02/2010,09:20:00,22435,22435,22415,22420,54
03/02/2010,09:21:00,22420,22430,22415,22425,21
03/02/2010,09:22:00,22425,22425,22395,22400,79
03/02/2010,09:23:00,22400,22410,22390,22390,47
03/02/2010,09:24:00,22390,22395,22360,22375,100
03/02/2010,09:25:00,22370,22380,22365,22370,63
03/02/2010,09:26:00,22370,22370,22340,22350,76
03/02/2010,09:27:00,22345,22350,22340,22350,59
03/02/2010,09:28:00,22350,22360,22345,22350,53
03/02/2010,09:29:00,22355,22370,22355,22365,37
03/02/2010,09:30:00,22365,22370,22350,22365,24
03/02/2010,09:31:00,22365,22365,22355,22355,19
03/02/2010,09:32:00,22360,22365,22355,22360,33
03/02/2010,09:33:00,22360,22390,22355,22390,42
03/02/2010,09:34:00,22385,22395,22380,22385,42
03/02/2010,09:35:00,22390,22395,22385,22395,21
03/02/2010,09:36:00,22395,22395,22385,22395,26
03/02/2010,09:37:00,22400,22400,22390,22390,21
03/02/2010,09:38:00,22395,22400,22385,22395,31
03/02/2010,09:39:00,22395,22395,22385,22385,27
03/02/2010,09:40:00,22385,22385,22370,22370,34
03/02/2010,09:41:00,22370,22380,22365,22375,30
03/02/2010,09:42:00,22370,22375,22365,22370,15
03/02/2010,09:43:00,22370,22370,22355,22355,15
03/02/2010,09:44:00,22355,22355,22340,22355,57
03/02/2010,09:45:00,22345,22370,22345,22365,56
03/02/2010,09:46:00,22365,22370,22365,22370,24
03/02/2010,09:47:00,22370,22385,22365,22370,31
03/02/2010,09:48:00,22370,22380,22360,22360,35
03/02/2010,09:49:00,22365,22365,22350,22365,21
03/02/2010,09:50:00,22365,22375,22360,22365,24
03/02/2010,09:51:00,22365,22365,22350,22360,22
03/02/2010,09:52:00,22360,22360,22350,22360,8
03/02/2010,09:53:00,22355,22360,22350,22355,20
03/02/2010,09:54:00,22350,22360,22350,22360,24
03/02/2010,09:55:00,22360,22370,22360,22365,29
03/02/2010,09:56:00,22365,22380,22365,22380,23
03/02/2010,09:57:00,22385,22405,22380,22405,47
03/02/2010,09:58:00,22410,22430,22405,22420,66
03/02/2010,09:59:00,22425,22425,22415,22425,43
03/02/2010,10:00:00,22430,22450,22425,22435,55
03/02/2010,10:01:00,22435,22435,22430,22430,45
03/02/2010,10:02:00,22430,22435,22430,22430,23
03/02/2010,10:03:00,22435,22455,22435,22445,63
03/02/2010,10:04:00,22445,22460,22445,22460,32
03/02/2010,10:05:00,22460,22465,22460,22465,17
03/02/2010,10:06:00,22465,22470,22465,22470,21
03/02/2010,10:07:00,22470,22475,22470,22470,41
03/02/2010,10:08:00,22465,22470,22455,22455,48
03/02/2010,10:09:00,22460,22460,22450,22450,36
03/02/2010,10:10:00,22455,22465,22450,22465,13
03/02/2010,10:11:00,22460,22465,22455,22465,9
03/02/2010,10:12:00,22465,22470,22455,22470,34
03/02/2010,10:13:00,22465,22465,22460,22465,12
03/02/2010,10:14:00,22460,22465,22460,22465,11
03/02/2010,10:15:00,22470,22490,22470,22485,41
03/02/2010,10:16:00,22485,22500,22480,22495,70
03/02/2010,10:17:00,22490,22495,22480,22490,37
03/02/2010,10:18:00,22490,22490,22485,22490,13
03/02/2010,10:19:00,22495,22495,22485,22490,18
03/02/2010,10:20:00,22495,22495,22490,22490,21
03/02/2010,10:21:00,22495,22500,22495,22495,7
03/02/2010,10:22:00,22485,22490,22485,22485,15
03/02/2010,10:23:00,22485,22490,22475,22490,49
03/02/2010,10:24:00,22485,22490,22485,22490,26
03/02/2010,10:25:00,22490,22490,22475,22475,13
03/02/2010,10:26:00,22475,22475,22470,22470,37
03/02/2010,10:27:00,22470,22470,22465,22465,16
03/02/2010,10:28:00,22465,22465,22450,22450,36
03/02/2010,10:29:00,22455,22455,22445,22455,34
03/02/2010,10:30:00,22460,22470,22455,22455,23
03/02/2010,10:31:00,22455,22465,22455,22465,8
03/02/2010,10:32:00,22460,22460,22450,22450,15
03/02/2010,10:33:00,22450,22455,22450,22450,11
03/02/2010,10:34:00,22450,22450,22445,22445,12
03/02/2010,10:35:00,22440,22450,22440,22450,20
03/02/2010,10:36:00,22445,22445,22445,22445,6
03/02/2010,10:37:00,22440,22445,22440,22445,20
03/02/2010,10:38:00,22450,22450,22445,22445,10
03/02/2010,10:39:00,22445,22475,22445,22470,23
03/02/2010,10:40:00,22475,22475,22465,22465,21
03/02/2010,10:41:00,22465,22470,22460,22470,12
03/02/2010,10:42:00,22470,22475,22470,22470,24
03/02/2010,10:43:00,22470,22470,22460,22460,16
03/02/2010,10:44:00,22465,22475,22465,22475,9
03/02/2010,10:45:00,22475,22485,22475,22480,22
03/02/2010,10:46:00,22480,22480,22480,22480,7
03/02/2010,10:47:00,22475,22480,22470,22480,14
03/02/2010,10:48:00,22475,22475,22470,22475,9
03/02/2010,10:49:00,22470,22480,22470,22480,9
03/02/2010,10:50:00,22480,22485,22480,22485,4
03/02/2010,10:51:00,22480,22495,22480,22490,22
03/02/2010,10:52:00,22495,22500,22480,22495,43
03/02/2010,10:53:00,22485,22495,22480,22480,32
03/02/2010,10:54:00,22480,22485,22475,22480,19
03/02/2010,10:55:00,22475,22480,22475,22480,12
03/02/2010,10:56:00,22480,22480,22475,22480,6
03/02/2010,10:57:00,22475,22480,22475,22480,4
03/02/2010,10:58:00,22480,22480,22470,22470,17
03/02/2010,10:59:00,22465,22470,22465,22465,11
03/02/2010,11:00:00,22465,22475,22465,22475,11
03/02/2010,11:01:00,22465,22465,22460,22465,20
03/02/2010,11:02:00,22465,22470,22465,22470,13
03/02/2010,11:03:00,22470,22470,22460,22460,11
03/02/2010,11:04:00,22460,22465,22460,22460,5
03/02/2010,11:05:00,22460,22460,22455,22455,9
03/02/2010,11:06:00,22450,22460,22450,22460,28
03/02/2010,11:07:00,22460,22460,22460,22460,9
03/02/2010,11:08:00,22460,22460,22455,22455,2
03/02/2010,11:09:00,22460,22460,22460,22460,4
03/02/2010,11:10:00,22460,22460,22455,22455,9
03/02/2010,11:11:00,22460,22460,22455,22460,6
03/02/2010,11:12:00,22455,22465,22455,22465,8
03/02/2010,11:13:00,22460,22460,22460,22460,4
03/02/2010,11:14:00,22465,22465,22465,22465,6
03/02/2010,11:15:00,22465,22465,22465,22465,4
03/02/2010,11:16:00,22465,22465,22465,22465,4
03/02/2010,11:17:00,22465,22465,22460,22460,6
03/02/2010,11:18:00,22460,22460,22460,22460,9
03/02/2010,11:19:00,22465,22465,22460,22465,12
03/02/2010,11:20:00,22460,22460,22455,22455,12
03/02/2010,11:21:00,22450,22455,22450,22455,7
03/02/2010,11:22:00,22445,22445,22440,22440,21
03/02/2010,11:23:00,22440,22440,22435,22435,32
03/02/2010,11:24:00,22435,22440,22435,22440,10
03/02/2010,11:25:00,22435,22435,22430,22435,8
03/02/2010,11:26:00,22430,22430,22420,22425,18
03/02/2010,11:27:00,22435,22435,22425,22430,7
03/02/2010,11:28:00,22425,22430,22425,22430,8
03/02/2010,11:29:00,22425,22425,22415,22415,15
03/02/2010,11:30:00,22415,22415,22380,22385,76
03/02/2010,11:31:00,22385,22390,22380,22390,53
03/02/2010,11:32:00,22390,22390,22375,22385,61
03/02/2010,11:33:00,22385,22385,22375,22375,21
03/02/2010,11:34:00,22375,22380,22365,22375,55
03/02/2010,11:35:00,22380,22395,22375,22390,34
03/02/2010,11:36:00,22390,22395,22390,22390,13
03/02/2010,11:37:00,22390,22395,22375,22395,29
03/02/2010,11:38:00,22395,22405,22390,22400,32
03/02/2010,11:39:00,22405,22405,22395,22395,16
03/02/2010,11:40:00,22395,22400,22395,22400,6
03/02/2010,11:41:00,22395,22395,22390,22395,15
03/02/2010,11:42:00,22390,22420,22390,22415,32
03/02/2010,11:43:00,22415,22435,22415,22420,33
03/02/2010,11:44:00,22420,22435,22420,22435,12
03/02/2010,11:45:00,22435,22440,22415,22430,28
03/02/2010,11:46:00,22435,22435,22420,22425,11
03/02/2010,11:47:00,22420,22440,22420,22435,21
03/02/2010,11:48:00,22435,22440,22435,22440,15
03/02/2010,11:49:00,22435,22440,22435,22440,10
03/02/2010,11:50:00,22445,22450,22430,22435,33
03/02/2010,11:51:00,22440,22445,22440,22445,6
03/02/2010,11:52:00,22440,22440,22430,22430,8
03/02/2010,11:53:00,22435,22440,22435,22440,7
03/02/2010,11:54:00,22440,22440,22440,22440,4
03/02/2010,11:55:00,22440,22440,22430,22440,18
03/02/2010,11:56:00,22435,22440,22435,22435,6
03/02/2010,11:57:00,22435,22435,22425,22430,34
03/02/2010,11:58:00,22430,22435,22430,22435,7
03/02/2010,11:59:00,22435,22435,22420,22420,14
03/02/2010,12:00:00,22420,22430,22420,22430,6
03/02/2010,12:01:00,22430,22430,22430,22430,1
03/02/2010,12:02:00,22430,22440,22425,22430,27
03/02/2010,12:03:00,22435,22435,22435,22435,4
03/02/2010,12:04:00,22435,22435,22430,22430,7
03/02/2010,12:05:00,22435,22435,22430,22435,34
03/02/2010,12:06:00,22435,22440,22435,22440,10
03/02/2010,12:07:00,22435,22435,22430,22430,6
03/02/2010,12:08:00,22425,22425,22410,22420,25
03/02/2010,12:09:00,22420,22420,22415,22415,19
03/02/2010,12:10:00,22410,22415,22410,22415,5
03/02/2010,12:11:00,22410,22410,22410,22410,6
03/02/2010,12:12:00,22405,22405,22400,22400,11
03/02/2010,12:13:00,22405,22415,22405,22415,14
03/02/2010,12:14:00,22420,22425,22420,22425,8
03/02/2010,12:15:00,22425,22425,22425,22425,5
03/02/2010,12:16:00,22430,22440,22430,22435,14
03/02/2010,12:17:00,22440,22440,22440,22440,23
03/02/2010,12:18:00,22445,22455,22445,22455,26
03/02/2010,12:19:00,22450,22450,22450,22450,1
03/02/2010,12:20:00,22455,22455,22455,22455,2
03/02/2010,12:21:00,22455,22470,22455,22470,17
03/02/2010,12:22:00,22465,22470,22465,22470,8
03/02/2010,12:23:00,22465,22465,22460,22460,6
03/02/2010,12:24:00,22460,22460,22450,22450,8
03/02/2010,12:25:00,22450,22460,22450,22455,5
03/02/2010,12:26:00,22450,22455,22450,22455,6
03/02/2010,12:27:00,22455,22460,22455,22455,10
03/02/2010,12:28:00,22460,22460,22455,22455,4
03/02/2010,12:29:00,22460,22460,22455,22455,9
03/02/2010,12:30:00,22460,22460,22460,22460,1
03/02/2010,12:31:00,22460,22460,22455,22460,5
03/02/2010,12:32:00,22460,22460,22460,22460,1
03/02/2010,12:33:00,22460,22460,22460,22460,6
03/02/2010,12:34:00,22460,22460,22455,22460,3
03/02/2010,12:35:00,22465,22470,22465,22465,16
03/02/2010,12:36:00,22470,22470,22465,22465,4
03/02/2010,12:37:00,22475,22485,22475,22485,15
03/02/2010,12:38:00,22480,22480,22475,22475,7
03/02/2010,12:39:00,22475,22475,22470,22470,5
03/02/2010,12:40:00,22470,22470,22470,22470,1
03/02/2010,12:41:00,22470,22485,22470,22480,12
03/02/2010,12:42:00,22480,22480,22480,22480,2
03/02/2010,12:43:00,22480,22480,22475,22480,14
03/02/2010,12:44:00,22475,22475,22475,22475,2
03/02/2010,12:45:00,22475,22480,22470,22475,16
03/02/2010,12:46:00,22475,22475,22465,22465,9
03/02/2010,12:47:00,22465,22465,22465,22465,4
03/02/2010,12:48:00,22470,22470,22470,22470,3
03/02/2010,12:49:00,22470,22470,22460,22465,6
03/02/2010,12:50:00,22465,22465,22460,22465,10
03/02/2010,12:51:00,22460,22465,22460,22465,23
03/02/2010,12:52:00,22460,22460,22460,22460,1
03/02/2010,12:53:00,22460,22470,22460,22470,8
03/02/2010,12:54:00,22475,22475,22470,22470,11
03/02/2010,12:55:00,22475,22475,22475,22475,1
03/02/2010,12:56:00,22470,22480,22470,22480,5
03/02/2010,12:57:00,22480,22485,22480,22485,12
03/02/2010,12:58:00,22480,22480,22480,22480,2
03/02/2010,12:59:00,22480,22480,22470,22475,6
03/02/2010,13:00:00,22480,22485,22470,22470,9
03/02/2010,13:01:00,22470,22470,22460,22465,55
03/02/2010,13:02:00,22465,22465,22460,22460,7
03/02/2010,13:03:00,22460,22460,22455,22455,15
03/02/2010,13:04:00,22455,22455,22445,22450,7
03/02/2010,13:05:00,22450,22450,22445,22445,6
03/02/2010,13:06:00,22445,22445,22440,22440,12
03/02/2010,13:07:00,22440,22440,22430,22435,12
03/02/2010,13:08:00,22435,22435,22435,22435,5
03/02/2010,13:09:00,22435,22455,22435,22450,26
03/02/2010,13:10:00,22445,22450,22445,22445,8
03/02/2010,13:11:00,22450,22455,22450,22455,9
03/02/2010,13:12:00,22450,22450,22450,22450,1
03/02/2010,13:13:00,22460,22460,22455,22455,6
03/02/2010,13:14:00,22450,22450,22445,22445,6
03/02/2010,13:15:00,22440,22445,22440,22445,4
03/02/2010,13:16:00,22445,22445,22440,22440,2
03/02/2010,13:18:00,22440,22445,22440,22445,2
03/02/2010,13:19:00,22440,22440,22440,22440,1
03/02/2010,13:20:00,22440,22440,22440,22440,2
03/02/2010,13:21:00,22440,22440,22440,22440,2
03/02/2010,13:22:00,22445,22455,22440,22445,25
03/02/2010,13:23:00,22445,22445,22445,22445,2
03/02/2010,13:26:00,22445,22445,22440,22440,3
03/02/2010,13:27:00,22435,22445,22435,22445,4
03/02/2010,13:29:00,22445,22445,22445,22445,3
03/02/2010,13:30:00,22440,22440,22425,22435,21
03/02/2010,13:31:00,22435,22440,22435,22440,2
03/02/2010,13:32:00,22430,22430,22420,22420,16
03/02/2010,13:33:00,22415,22415,22415,22415,1
03/02/2010,13:34:00,22415,22415,22400,22400,23
03/02/2010,13:35:00,22405,22405,22400,22405,5
03/02/2010,13:36:00,22405,22405,22400,22400,11
03/02/2010,13:37:00,22400,22400,22395,22395,16
03/02/2010,13:38:00,22400,22405,22400,22405,5
03/02/2010,13:39:00,22400,22405,22395,22405,3
03/02/2010,13:40:00,22405,22415,22405,22415,14
03/02/2010,13:41:00,22410,22410,22410,22410,2
03/02/2010,13:42:00,22410,22415,22410,22415,20
03/02/2010,13:43:00,22415,22420,22415,22420,6
03/02/2010,13:44:00,22410,22410,22410,22410,2
03/02/2010,13:45:00,22415,22415,22410,22410,3
03/02/2010,13:47:00,22410,22410,22410,22410,1
03/02/2010,13:48:00,22415,22415,22410,22410,2
03/02/2010,13:49:00,22420,22430,22405,22405,42
03/02/2010,13:50:00,22410,22410,22400,22405,20
03/02/2010,13:51:00,22400,22400,22395,22395,3
03/02/2010,13:52:00,22395,22400,22395,22400,5
03/02/2010,13:53:00,22400,22410,22400,22410,3
03/02/2010,13:54:00,22410,22410,22410,22410,10
03/02/2010,13:55:00,22405,22405,22405,22405,3
03/02/2010,13:56:00,22405,22405,22395,22395,6
03/02/2010,13:57:00,22400,22400,22395,22395,6
03/02/2010,13:58:00,22400,22405,22400,22400,6
03/02/2010,13:59:00,22400,22400,22385,22390,13
03/02/2010,14:00:00,22390,22390,22375,22375,26
03/02/2010,14:01:00,22375,22375,22355,22365,41
03/02/2010,14:02:00,22375,22375,22330,22330,111
03/02/2010,14:03:00,22335,22345,22330,22335,76
03/02/2010,14:04:00,22335,22355,22335,22355,43
03/02/2010,14:05:00,22350,22350,22345,22345,7
03/02/2010,14:06:00,22350,22350,22350,22350,3
03/02/2010,14:07:00,22345,22360,22345,22355,39
03/02/2010,14:08:00,22360,22360,22355,22360,4
03/02/2010,14:09:00,22360,22360,22355,22355,8
03/02/2010,14:10:00,22355,22355,22330,22335,35
03/02/2010,14:11:00,22335,22340,22325,22330,52
03/02/2010,14:12:00,22335,22360,22335,22355,48
03/02/2010,14:13:00,22350,22350,22345,22350,11
03/02/2010,14:14:00,22355,22355,22355,22355,7
03/02/2010,14:15:00,22360,22410,22350,22390,227
03/02/2010,14:16:00,22390,22415,22385,22400,77
03/02/2010,14:17:00,22400,22410,22385,22385,30
03/02/2010,14:18:00,22390,22400,22390,22400,6
03/02/2010,14:19:00,22395,22430,22395,22410,46
03/02/2010,14:20:00,22405,22415,22405,22415,20
03/02/2010,14:21:00,22415,22420,22405,22405,22
03/02/2010,14:22:00,22405,22405,22385,22390,42
03/02/2010,14:23:00,22390,22395,22380,22395,38
03/02/2010,14:24:00,22395,22395,22380,22385,25
03/02/2010,14:25:00,22385,22400,22385,22400,24
03/02/2010,14:26:00,22395,22395,22375,22375,65
03/02/2010,14:27:00,22370,22370,22360,22370,27
03/02/2010,14:28:00,22365,22365,22360,22360,18
03/02/2010,14:29:00,22365,22365,22335,22340,41
03/02/2010,14:30:00,22345,22355,22340,22355,19
03/02/2010,14:31:00,22355,22355,22350,22350,11
03/02/2010,14:32:00,22350,22355,22335,22335,29
03/02/2010,14:33:00,22340,22350,22325,22350,57
03/02/2010,14:34:00,22340,22355,22330,22345,25
03/02/2010,14:35:00,22350,22375,22350,22370,17
03/02/2010,14:36:00,22380,22380,22350,22350,28
03/02/2010,14:37:00,22340,22360,22340,22350,33
03/02/2010,14:38:00,22355,22355,22330,22335,26
03/02/2010,14:39:00,22345,22360,22335,22360,12
03/02/2010,14:40:00,22355,22355,22350,22355,10
03/02/2010,14:41:00,22350,22365,22350,22365,11
03/02/2010,14:42:00,22365,22370,22345,22350,29
03/02/2010,14:43:00,22350,22350,22330,22340,31
03/02/2010,14:44:00,22330,22335,22325,22335,21
03/02/2010,14:45:00,22340,22360,22340,22360,26
03/02/2010,14:46:00,22355,22355,22350,22350,11
03/02/2010,14:47:00,22350,22350,22340,22340,17
03/02/2010,14:48:00,22340,22340,22330,22335,19
03/02/2010,14:49:00,22340,22345,22330,22330,5
03/02/2010,14:50:00,22325,22325,22310,22325,57
03/02/2010,14:51:00,22320,22325,22315,22320,13
03/02/2010,14:52:00,22315,22330,22310,22325,33
03/02/2010,14:53:00,22320,22330,22320,22330,22
03/02/2010,14:54:00,22330,22330,22285,22285,98
03/02/2010,14:55:00,22290,22305,22290,22295,45
03/02/2010,14:56:00,22295,22305,22290,22295,38
03/02/2010,14:57:00,22295,22300,22290,22290,16
03/02/2010,14:58:00,22290,22295,22290,22290,9
03/02/2010,14:59:00,22285,22310,22285,22310,30
03/02/2010,15:00:00,22310,22315,22295,22310,29
03/02/2010,15:01:00,22310,22315,22300,22300,23
03/02/2010,15:02:00,22305,22305,22300,22300,10
03/02/2010,15:03:00,22295,22300,22280,22295,52
03/02/2010,15:04:00,22295,22305,22285,22305,27
03/02/2010,15:05:00,22300,22315,22300,22315,18
03/02/2010,15:06:00,22310,22315,22310,22315,12
03/02/2010,15:07:00,22310,22310,22300,22300,11
03/02/2010,15:08:00,22300,22300,22290,22290,35
03/02/2010,15:09:00,22290,22290,22290,22290,15
03/02/2010,15:10:00,22290,22295,22275,22290,45
03/02/2010,15:11:00,22285,22290,22285,22285,11
03/02/2010,15:12:00,22290,22295,22290,22290,21
03/02/2010,15:13:00,22285,22295,22285,22295,16
03/02/2010,15:14:00,22295,22305,22295,22305,81
03/02/2010,15:15:00,22305,22320,22305,22320,79
03/02/2010,15:16:00,22325,22325,22315,22315,20
03/02/2010,15:18:00,22325,22335,22325,22335,28
03/02/2010,15:19:00,22335,22340,22335,22340,10
03/02/2010,15:20:00,22345,22345,22335,22340,9
03/02/2010,15:21:00,22340,22340,22340,22340,6
03/02/2010,15:22:00,22340,22340,22340,22340,1
03/02/2010,15:24:00,22310,22315,22300,22300,21
03/02/2010,15:25:00,22300,22305,22300,22300,31
03/02/2010,15:26:00,22300,22310,22300,22310,20
03/02/2010,15:27:00,22310,22310,22310,22310,11
03/02/2010,15:28:00,22310,22320,22310,22315,9
03/02/2010,15:29:00,22320,22320,22310,22310,2
03/02/2010,15:30:00,22320,22325,22310,22310,38
03/02/2010,15:31:00,22315,22355,22315,22350,47
03/02/2010,15:32:00,22345,22345,22320,22320,41
03/02/2010,15:33:00,22325,22335,22310,22310,29
03/02/2010,15:34:00,22310,22330,22310,22330,39
03/02/2010,15:35:00,22330,22350,22330,22335,46
03/02/2010,15:36:00,22335,22345,22320,22330,35
03/02/2010,15:37:00,22330,22345,22325,22340,36
03/02/2010,15:38:00,22340,22360,22340,22355,47
03/02/2010,15:39:00,22350,22355,22335,22355,40
03/02/2010,15:40:00,22355,22375,22355,22365,52
03/02/2010,15:41:00,22370,22375,22365,22370,23
03/02/2010,15:42:00,22370,22395,22365,22385,52
03/02/2010,15:43:00,22385,22390,22385,22385,64
03/02/2010,15:44:00,22385,22405,22385,22400,53
03/02/2010,15:45:00,22405,22415,22400,22410,43
03/02/2010,15:46:00,22405,22405,22385,22385,32
03/02/2010,15:47:00,22385,22395,22385,22385,18
03/02/2010,15:48:00,22385,22390,22385,22390,7
03/02/2010,15:49:00,22385,22390,22385,22390,11
03/02/2010,15:50:00,22385,22385,22380,22385,15
03/02/2010,15:51:00,22390,22390,22385,22385,9
03/02/2010,15:52:00,22380,22390,22380,22390,24
03/02/2010,15:53:00,22390,22400,22385,22400,32
03/02/2010,15:54:00,22400,22400,22390,22400,20
03/02/2010,15:55:00,22395,22410,22390,22410,28
03/02/2010,15:56:00,22405,22405,22385,22390,47
03/02/2010,15:57:00,22395,22405,22395,22400,15
03/02/2010,15:58:00,22405,22405,22385,22390,20
03/02/2010,15:59:00,22385,22390,22380,22390,12
03/02/2010,16:00:00,22380,22390,22355,22360,99
03/02/2010,16:01:00,22360,22360,22345,22345,39
03/02/2010,16:02:00,22340,22345,22335,22340,25
03/02/2010,16:03:00,22340,22350,22320,22345,67
03/02/2010,16:04:00,22345,22345,22320,22330,30
03/02/2010,16:05:00,22340,22340,22335,22335,19
03/02/2010,16:06:00,22340,22350,22335,22350,34
03/02/2010,16:07:00,22350,22365,22335,22350,52
03/02/2010,16:08:00,22350,22350,22340,22340,17
03/02/2010,16:09:00,22350,22370,22345,22360,42
03/02/2010,16:10:00,22360,22365,22355,22355,34
03/02/2010,16:11:00,22360,22360,22340,22345,23
03/02/2010,16:12:00,22335,22340,22305,22325,59
03/02/2010,16:13:00,22325,22335,22325,22335,30
03/02/2010,16:14:00,22330,22345,22325,22330,36
03/02/2010,16:15:00,22340,22345,22320,22320,31
03/02/2010,16:16:00,22320,22320,22300,22310,70
03/02/2010,16:17:00,22310,22310,22285,22285,52
03/02/2010,16:18:00,22285,22300,22280,22295,21
03/02/2010,16:19:00,22290,22290,22260,22280,85
03/02/2010,16:20:00,22275,22285,22270,22285,25
03/02/2010,16:21:00,22280,22280,22250,22260,50
03/02/2010,16:22:00,22260,22270,22260,22270,17
03/02/2010,16:23:00,22275,22290,22270,22290,36
03/02/2010,16:24:00,22285,22285,22265,22270,29
03/02/2010,16:25:00,22265,22265,22225,22225,128
03/02/2010,16:26:00,22230,22235,22210,22235,61
03/02/2010,16:27:00,22230,22230,22215,22230,33
03/02/2010,16:28:00,22215,22225,22205,22225,56
03/02/2010,16:29:00,22220,22225,22205,22205,34
03/02/2010,16:30:00,22205,22230,22205,22230,46
03/02/2010,16:31:00,22230,22235,22215,22225,51
03/02/2010,16:32:00,22230,22235,22215,22220,48
03/02/2010,16:33:00,22215,22220,22210,22220,26
03/02/2010,16:34:00,22215,22235,22210,22220,82
03/02/2010,16:35:00,22220,22220,22190,22190,127
03/02/2010,16:36:00,22185,22190,22180,22185,51
03/02/2010,16:37:00,22185,22195,22165,22170,104
03/02/2010,16:38:00,22175,22175,22150,22150,53
03/02/2010,16:39:00,22150,22175,22135,22175,137
03/02/2010,16:40:00,22180,22180,22165,22170,33
03/02/2010,16:41:00,22165,22185,22160,22180,54
03/02/2010,16:42:00,22180,22190,22175,22190,55
03/02/2010,16:43:00,22180,22185,22180,22180,28
03/02/2010,16:44:00,22185,22190,22185,22190,45
03/02/2010,16:45:00,22190,22190,22165,22175,92
03/02/2010,16:46:00,22165,22165,22150,22155,114
03/02/2010,16:47:00,22160,22160,22145,22160,73
03/02/2010,16:48:00,22160,22190,22160,22190,59
03/02/2010,16:49:00,22190,22230,22185,22220,113
03/02/2010,16:50:00,22220,22225,22210,22215,44
03/02/2010,16:51:00,22210,22230,22210,22225,75
03/02/2010,16:52:00,22220,22230,22220,22230,35
03/02/2010,16:53:00,22225,22245,22215,22245,56
03/02/2010,16:54:00,22245,22245,22230,22230,62
03/02/2010,16:55:00,22225,22240,22225,22240,31
03/02/2010,16:56:00,22240,22240,22240,22240,5
03/02/2010,16:57:00,22240,22255,22225,22225,38
03/02/2010,16:58:00,22230,22230,22215,22220,30
03/02/2010,16:59:00,22225,22225,22225,22225,5
03/02/2010,17:00:00,22225,22235,22210,22235,60
03/02/2010,17:01:00,22235,22235,22225,22225,22
03/02/2010,17:02:00,22230,22230,22215,22220,25
03/02/2010,17:03:00,22225,22225,22200,22200,17
03/02/2010,17:04:00,22200,22200,22180,22195,39
03/02/2010,17:05:00,22190,22210,22190,22205,28
03/02/2010,17:06:00,22210,22215,22205,22205,61
03/02/2010,17:07:00,22205,22230,22205,22225,37
03/02/2010,17:08:00,22225,22245,22225,22245,29
03/02/2010,17:09:00,22245,22250,22240,22245,46
03/02/2010,17:10:00,22250,22250,22235,22235,11
03/02/2010,17:11:00,22240,22240,22235,22240,10
03/02/2010,17:12:00,22240,22245,22240,22240,6
03/02/2010,17:13:00,22235,22240,22230,22240,21
03/02/2010,17:14:00,22240,22240,22230,22230,14
03/02/2010,17:15:00,22240,22250,22240,22250,27
03/02/2010,17:16:00,22245,22245,22230,22230,19
03/02/2010,17:17:00,22230,22240,22230,22240,24
03/02/2010,17:18:00,22235,22240,22220,22220,42
03/02/2010,17:19:00,22220,22225,22215,22220,30
03/02/2010,17:20:00,22220,22220,22200,22215,56
03/02/2010,17:21:00,22215,22215,22205,22210,54
03/02/2010,17:22:00,22210,22210,22195,22195,59
03/02/2010,17:23:00,22195,22200,22190,22190,58
03/02/2010,17:24:00,22185,22220,22175,22195,223
03/02/2010,17:25:00,22205,22205,22180,22180,52
03/02/2010,17:26:00,22190,22190,22175,22185,36
03/02/2010,17:27:00,22185,22190,22170,22170,30
03/02/2010,17:28:00,22180,22190,22165,22190,67
03/02/2010,17:29:00,22185,22190,22175,22185,78
03/02/2010,17:30:00,22185,22185,22170,22180,50
03/02/2010,17:31:00,22175,22180,22165,22175,61
03/02/2010,17:32:00,22175,22180,22160,22160,53
03/02/2010,17:33:00,22160,22160,22145,22155,49
03/02/2010,17:34:00,22155,22185,22150,22185,37
03/02/2010,17:35:00,22190,22195,22175,22185,56
03/02/2010,17:36:00,22185,22200,22175,22185,41
03/02/2010,17:37:00,22185,22190,22175,22175,46
03/02/2010,17:38:00,22180,22190,22175,22175,24
03/02/2010,17:39:00,22175,22180,22165,22175,48