DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
04/02/2010,09:00:00,22190,22205,22175,22200,137
04/02/2010,09:01:00,22200,22225,22190,22215,84
04/02/2010,09:02:00,22220,22235,22215,22235,62
04/02/2010,09:03:00,22230,22230,22175,22175,188
04/02/2010,09:04:00,22175,22175,22140,22145,155
04/02/2010,09:05:00,22140,22155,22135,22150,72
04/02/2010,09:06:00,22145,22155,22110,22120,91
04/02/2010,09:07:00,22125,22155,22115,22155,84
04/02/2010,09:08:00,22155,22155,22135,22145,59
04/02/2010,09:09:00,22150,22180,22140,22175,76
04/02/2010,09:10:00,22180,22205,22170,22200,64
04/02/2010,09:11:00,22195,22210,22195,22195,41
04/02/2010,09:12:00,22195,22205,22190,22195,27
04/02/2010,09:13:00,22200,22215,22200,22205,31
04/02/2010,09:14:00,22210,22230,22205,22225,40
04/02/2010,09:15:00,22235,22240,22205,22205,56
04/02/2010,09:16:00,22210,22220,22190,22190,61
04/02/2010,09:17:00,22200,22215,22195,22200,42
04/02/2010,09:18:00,22205,22210,22195,22210,28
04/02/2010,09:19:00,22215,22230,22210,22220,52
04/02/2010,09:20:00,22220,22230,22220,22225,28
04/02/2010,09:21:00,22230,22245,22225,22245,40
04/02/2010,09:22:00,22245,22255,22235,22240,51
04/02/2010,09:23:00,22245,22255,22240,22250,29
04/02/2010,09:24:00,22250,22255,22250,22250,24
04/02/2010,09:25:00,22255,22260,22250,22255,28
04/02/2010,09:26:00,22255,22260,22255,22255,22
04/02/2010,09:27:00,22255,22260,22245,22250,39
04/02/2010,09:28:00,22250,22250,22240,22240,18
04/02/2010,09:29:00,22240,22250,22235,22245,28
04/02/2010,09:30:00,22240,22245,22240,22240,25
04/02/2010,09:31:00,22235,22240,22220,22225,38
04/02/2010,09:32:00,22225,22225,22220,22225,10
04/02/2010,09:33:00,22220,22220,22205,22220,32
04/02/2010,09:34:00,22215,22215,22215,22215,4
04/02/2010,09:35:00,22220,22225,22220,22220,20
04/02/2010,09:36:00,22215,22225,22215,22225,28
04/02/2010,09:37:00,22220,22220,22205,22210,46
04/02/2010,09:38:00,22205,22210,22190,22190,38
04/02/2010,09:39:00,22190,22195,22185,22185,31
04/02/2010,09:40:00,22190,22190,22175,22180,49
04/02/2010,09:41:00,22180,22185,22180,22185,18
04/02/2010,09:42:00,22190,22200,22190,22195,34
04/02/2010,09:43:00,22190,22190,22190,22190,9
04/02/2010,09:44:00,22190,22195,22185,22185,5
04/02/2010,09:45:00,22185,22185,22165,22170,53
04/02/2010,09:46:00,22165,22180,22165,22180,35
04/02/2010,09:47:00,22180,22180,22165,22165,16
04/02/2010,09:48:00,22170,22175,22150,22150,39
04/02/2010,09:49:00,22145,22150,22135,22145,54
04/02/2010,09:50:00,22145,22145,22095,22110,151
04/02/2010,09:51:00,22110,22130,22105,22130,54
04/02/2010,09:52:00,22130,22130,22120,22120,13
04/02/2010,09:53:00,22120,22140,22120,22140,32
04/02/2010,09:54:00,22135,22135,22115,22120,31
04/02/2010,09:55:00,22115,22120,22085,22085,129
04/02/2010,09:56:00,22090,22090,22080,22085,127
04/02/2010,09:57:00,22085,22095,22085,22090,55
04/02/2010,09:58:00,22085,22095,22070,22070,75
04/02/2010,09:59:00,22070,22075,22065,22075,106
04/02/2010,10:00:00,22070,22075,22065,22070,46
04/02/2010,10:01:00,22070,22070,22065,22070,78
04/02/2010,10:02:00,22065,22070,22045,22045,96
04/02/2010,10:03:00,22045,22050,22025,22030,258
04/02/2010,10:04:00,22025,22045,22020,22030,83
04/02/2010,10:05:00,22030,22035,22025,22025,43
04/02/2010,10:06:00,22020,22025,22015,22025,82
04/02/2010,10:07:00,22025,22035,22020,22025,41
04/02/2010,10:08:00,22030,22035,22025,22035,34
04/02/2010,10:09:00,22035,22035,22020,22025,83
04/02/2010,10:10:00,22030,22035,22030,22035,33
04/02/2010,10:11:00,22030,22050,22030,22040,42
04/02/2010,10:12:00,22040,22045,22030,22030,42
04/02/2010,10:13:00,22035,22040,22025,22035,77
04/02/2010,10:14:00,22040,22045,22030,22035,45
04/02/2010,10:15:00,22040,22040,22025,22035,22
04/02/2010,10:16:00,22025,22040,22025,22030,31
04/02/2010,10:17:00,22035,22040,22020,22020,44
04/02/2010,10:18:00,22020,22025,22005,22010,267
04/02/2010,10:19:00,22010,22010,22000,22000,66
04/02/2010,10:20:00,22000,22000,21980,21985,133
04/02/2010,10:21:00,21985,21990,21980,21990,34
04/02/2010,10:22:00,21985,21995,21980,21995,60
04/02/2010,10:23:00,21990,21995,21980,21985,32
04/02/2010,10:24:00,21985,22000,21985,22000,18
04/02/2010,10:25:00,22000,22005,21985,21985,50
04/02/2010,10:26:00,21985,22000,21980,21980,45
04/02/2010,10:27:00,21980,21985,21980,21980,50
04/02/2010,10:28:00,21985,21985,21955,21965,214
04/02/2010,10:29:00,21965,21975,21960,21975,35
04/02/2010,10:30:00,21965,21965,21955,21960,58
04/02/2010,10:31:00,21965,21975,21965,21970,30
04/02/2010,10:32:00,21970,21980,21970,21975,40
04/02/2010,10:33:00,21975,21980,21975,21980,17
04/02/2010,10:34:00,21980,22000,21980,21995,44
04/02/2010,10:35:00,21995,21995,21980,21985,63
04/02/2010,10:36:00,21990,22000,21990,21995,18
04/02/2010,10:37:00,22000,22010,22000,22005,27
04/02/2010,10:38:00,22005,22005,21980,21990,81
04/02/2010,10:39:00,21990,21995,21990,21995,27
04/02/2010,10:40:00,21995,21995,21990,21995,9
04/02/2010,10:41:00,22000,22010,22000,22000,25
04/02/2010,10:42:00,22000,22020,22000,22015,37
04/02/2010,10:43:00,22015,22015,22010,22010,17
04/02/2010,10:44:00,22010,22015,22005,22005,12
04/02/2010,10:45:00,22005,22010,21985,21985,51
04/02/2010,10:46:00,21985,21990,21985,21990,16
04/02/2010,10:47:00,21990,22000,21990,22000,25
04/02/2010,10:48:00,22005,22010,21985,21990,57
04/02/2010,10:49:00,21995,22010,21990,22005,25
04/02/2010,10:50:00,22005,22025,22005,22025,29
04/02/2010,10:51:00,22025,22035,22020,22035,27
04/02/2010,10:52:00,22040,22045,22030,22030,34
04/02/2010,10:53:00,22035,22035,22030,22030,18
04/02/2010,10:54:00,22030,22045,22030,22045,20
04/02/2010,10:55:00,22045,22050,22040,22050,27
04/02/2010,10:56:00,22045,22060,22045,22050,55
04/02/2010,10:57:00,22055,22060,22045,22045,39
04/02/2010,10:58:00,22045,22050,22035,22035,49
04/02/2010,10:59:00,22040,22040,22030,22035,23
04/02/2010,11:00:00,22035,22035,22025,22030,38
04/02/2010,11:01:00,22030,22035,22030,22030,11
04/02/2010,11:02:00,22025,22025,22010,22020,42
04/02/2010,11:03:00,22020,22025,22020,22020,7
04/02/2010,11:04:00,22025,22025,22020,22020,9
04/02/2010,11:05:00,22010,22015,22010,22015,23
04/02/2010,11:06:00,22020,22020,21990,21990,55
04/02/2010,11:07:00,21985,21995,21985,21995,46
04/02/2010,11:08:00,21995,21995,21985,21990,7
04/02/2010,11:09:00,21985,21990,21985,21990,4
04/02/2010,11:10:00,21995,21995,21970,21980,40
04/02/2010,11:11:00,21975,21975,21975,21975,6
04/02/2010,11:12:00,21980,21995,21980,21995,24
04/02/2010,11:13:00,21995,22000,21985,22000,43
04/02/2010,11:14:00,22005,22020,22005,22010,32
04/02/2010,11:15:00,22015,22020,22005,22010,29
04/02/2010,11:16:00,22010,22015,22000,22005,20
04/02/2010,11:17:00,22005,22005,21990,21995,19
04/02/2010,11:18:00,22000,22000,21995,21995,18
04/02/2010,11:19:00,21995,22000,21995,22000,46
04/02/2010,11:20:00,21990,21995,21990,21995,7
04/02/2010,11:21:00,21995,21995,21990,21995,4
04/02/2010,11:22:00,21990,22000,21985,21985,15
04/02/2010,11:23:00,21990,21990,21985,21985,8
04/02/2010,11:24:00,21990,21990,21990,21990,6
04/02/2010,11:25:00,21990,21990,21980,21980,5
04/02/2010,11:26:00,21985,22000,21985,21990,17
04/02/2010,11:27:00,21995,21995,21990,21990,8
04/02/2010,11:28:00,21995,21995,21995,21995,8
04/02/2010,11:29:00,22000,22000,21985,21995,18
04/02/2010,11:30:00,22000,22000,21995,22000,6
04/02/2010,11:31:00,22000,22000,21985,21985,39
04/02/2010,11:32:00,21980,21985,21980,21985,6
04/02/2010,11:33:00,21990,21990,21980,21980,13
04/02/2010,11:34:00,21975,21975,21965,21970,41
04/02/2010,11:35:00,21970,21975,21960,21960,45
04/02/2010,11:36:00,21960,21960,21950,21950,71
04/02/2010,11:37:00,21950,21960,21950,21960,18
04/02/2010,11:38:00,21960,21970,21960,21970,10
04/02/2010,11:39:00,21970,21985,21970,21985,36
04/02/2010,11:40:00,21980,21980,21975,21975,11
04/02/2010,11:41:00,21975,21975,21960,21960,21
04/02/2010,11:42:00,21965,21965,21960,21960,2
04/02/2010,11:43:00,21955,21965,21955,21965,7
04/02/2010,11:44:00,21965,21970,21960,21970,11
04/02/2010,11:45:00,21970,21970,21960,21960,113
04/02/2010,11:46:00,21965,21965,21950,21960,16
04/02/2010,11:47:00,21955,21965,21950,21955,11
04/02/2010,11:48:00,21960,21965,21960,21965,9
04/02/2010,11:49:00,21960,21965,21955,21965,12
04/02/2010,11:50:00,21965,21965,21960,21965,107
04/02/2010,11:51:00,21955,21955,21935,21935,136
04/02/2010,11:52:00,21935,21935,21915,21920,269
04/02/2010,11:53:00,21920,21935,21915,21930,50
04/02/2010,11:54:00,21925,21925,21920,21925,14
04/02/2010,11:55:00,21920,21920,21915,21920,18
04/02/2010,11:56:00,21925,21930,21920,21930,16
04/02/2010,11:57:00,21925,21930,21925,21930,11
04/02/2010,11:58:00,21930,21930,21930,21930,6
04/02/2010,11:59:00,21930,21960,21930,21960,61
04/02/2010,12:00:00,21955,21955,21945,21950,31
04/02/2010,12:01:00,21950,21955,21945,21955,9
04/02/2010,12:02:00,21955,21975,21955,21975,32
04/02/2010,12:03:00,21975,22000,21975,22000,66
04/02/2010,12:04:00,22000,22000,21985,21985,21
04/02/2010,12:05:00,21990,21990,21985,21990,19
04/02/2010,12:07:00,21985,22000,21980,22000,34
04/02/2010,12:08:00,22000,22000,21990,21990,15
04/02/2010,12:09:00,21995,21995,21990,21995,10
04/02/2010,12:10:00,21995,22010,21995,22005,21
04/02/2010,12:11:00,22000,22000,21995,21995,31
04/02/2010,12:12:00,21995,22010,21990,22010,29
04/02/2010,12:13:00,22010,22020,22010,22010,12
04/02/2010,12:14:00,22015,22020,22005,22005,7
04/02/2010,12:15:00,22000,22000,22000,22000,4
04/02/2010,12:16:00,22000,22000,21995,21995,15
04/02/2010,12:17:00,21995,21995,21995,21995,14
04/02/2010,12:18:00,21995,22005,21995,22005,17
04/02/2010,12:19:00,22010,22010,22010,22010,4
04/02/2010,12:20:00,22005,22010,22005,22010,6
04/02/2010,12:21:00,22005,22010,22000,22000,15
04/02/2010,12:22:00,22005,22010,22005,22010,10
04/02/2010,12:23:00,22005,22005,22005,22005,2
04/02/2010,12:24:00,22005,22010,22005,22010,3
04/02/2010,12:25:00,22005,22010,22005,22005,15
04/02/2010,12:26:00,22005,22005,22005,22005,3
04/02/2010,12:27:00,22005,22005,22005,22005,2
04/02/2010,12:28:00,22000,22000,22000,22000,1
04/02/2010,12:29:00,22000,22015,22000,22015,15
04/02/2010,12:30:00,22015,22025,22010,22015,24
04/02/2010,12:31:00,22015,22035,22015,22035,44
04/02/2010,12:32:00,22035,22035,22030,22035,31
04/02/2010,12:33:00,22030,22050,22030,22040,36
04/02/2010,12:34:00,22035,22035,22035,22035,3
04/02/2010,12:35:00,22040,22050,22040,22050,26
04/02/2010,12:36:00,22045,22045,22035,22040,4
04/02/2010,12:37:00,22040,22040,22040,22040,2
04/02/2010,12:38:00,22040,22040,22040,22040,8
04/02/2010,12:39:00,22040,22040,22035,22035,18
04/02/2010,12:40:00,22030,22040,22030,22040,15
04/02/2010,12:41:00,22035,22035,22025,22025,3
04/02/2010,12:42:00,22025,22025,22020,22020,5
04/02/2010,12:43:00,22020,22020,22020,22020,24
04/02/2010,12:44:00,22015,22025,22015,22025,15
04/02/2010,12:45:00,22020,22020,21995,21995,54
04/02/2010,12:46:00,21995,21995,21985,21990,29
04/02/2010,12:47:00,21990,21990,21980,21980,11
04/02/2010,12:48:00,21975,21985,21975,21980,21
04/02/2010,12:49:00,21975,21985,21975,21985,6
04/02/2010,12:51:00,21990,21990,21985,21985,4
04/02/2010,12:52:00,21985,21985,21980,21980,11
04/02/2010,12:53:00,21975,21975,21970,21970,6
04/02/2010,12:54:00,21975,21975,21960,21960,19
04/02/2010,12:55:00,21960,21970,21960,21965,11
04/02/2010,12:56:00,21970,21975,21965,21975,12
04/02/2010,12:57:00,21980,21990,21975,21985,18
04/02/2010,12:58:00,21985,22000,21985,22000,25
04/02/2010,12:59:00,22000,22005,21990,21990,21
04/02/2010,13:00:00,21990,21990,21975,21975,19
04/02/2010,13:01:00,21975,21975,21970,21970,13
04/02/2010,13:02:00,21975,21975,21975,21975,8
04/02/2010,13:03:00,21975,21980,21970,21980,9
04/02/2010,13:04:00,21980,21980,21980,21980,2
04/02/2010,13:05:00,21975,21975,21970,21970,3
04/02/2010,13:07:00,21975,21980,21970,21980,10
04/02/2010,13:08:00,21980,21980,21980,21980,4
04/02/2010,13:09:00,21985,21985,21970,21970,18
04/02/2010,13:10:00,21975,21975,21975,21975,5
04/02/2010,13:11:00,21975,21980,21975,21980,7
04/02/2010,13:12:00,21985,21985,21985,21985,4
04/02/2010,13:13:00,21990,21990,21975,21975,10
04/02/2010,13:14:00,21980,21980,21980,21980,4
04/02/2010,13:15:00,21975,21975,21975,21975,1
04/02/2010,13:16:00,21985,21985,21985,21985,2
04/02/2010,13:17:00,21975,21980,21970,21970,8
04/02/2010,13:18:00,21970,21975,21970,21975,3
04/02/2010,13:19:00,21975,21975,21970,21975,5
04/02/2010,13:20:00,21975,21980,21975,21980,6
04/02/2010,13:21:00,21980,21985,21980,21985,8
04/02/2010,13:23:00,21990,21995,21990,21990,6
04/02/2010,13:24:00,21990,21990,21990,21990,1
04/02/2010,13:25:00,21990,22000,21990,22000,4
04/02/2010,13:26:00,22000,22000,22000,22000,4
04/02/2010,13:27:00,22000,22000,22000,22000,6
04/02/2010,13:28:00,22000,22000,22000,22000,1
04/02/2010,13:29:00,22000,22000,22000,22000,3
04/02/2010,13:30:00,22000,22005,21995,22000,17
04/02/2010,13:31:00,22000,22000,22000,22000,2
04/02/2010,13:32:00,22005,22005,22005,22005,4
04/02/2010,13:34:00,22010,22025,22005,22025,18
04/02/2010,13:35:00,22030,22035,22020,22020,29
04/02/2010,13:36:00,22030,22030,22025,22025,2
04/02/2010,13:37:00,22025,22030,22025,22030,2
04/02/2010,13:38:00,22030,22040,22030,22035,23
04/02/2010,13:39:00,22035,22035,22015,22015,23
04/02/2010,13:40:00,22015,22015,22000,22000,9
04/02/2010,13:41:00,22005,22005,22005,22005,3
04/02/2010,13:42:00,22000,22000,21995,21995,14
04/02/2010,13:43:00,22000,22000,21995,22000,19
04/02/2010,13:44:00,22000,22000,22000,22000,1
04/02/2010,13:45:00,22000,22000,21990,21990,7
04/02/2010,13:46:00,21990,21990,21980,21985,11
04/02/2010,13:47:00,21985,21985,21985,21985,4
04/02/2010,13:48:00,21990,21990,21980,21980,12
04/02/2010,13:49:00,21985,21985,21980,21985,5
04/02/2010,13:51:00,21985,21990,21985,21990,7
04/02/2010,13:53:00,21995,22000,21995,22000,4
04/02/2010,13:54:00,22000,22000,22000,22000,2
04/02/2010,13:55:00,22000,22000,22000,22000,3
04/02/2010,13:56:00,22000,22000,22000,22000,3
04/02/2010,13:57:00,22005,22005,22005,22005,2
04/02/2010,13:58:00,22000,22000,22000,22000,3
04/02/2010,13:59:00,21995,22000,21995,22000,12
04/02/2010,14:00:00,22000,22005,21995,21995,4
04/02/2010,14:01:00,22000,22005,22000,22000,26
04/02/2010,14:02:00,22005,22010,22000,22000,12
04/02/2010,14:03:00,22000,22005,22000,22005,10
04/02/2010,14:04:00,22000,22000,21990,21990,15
04/02/2010,14:05:00,21995,22000,21995,22000,20
04/02/2010,14:06:00,22000,22000,22000,22000,4
04/02/2010,14:07:00,21995,21995,21995,21995,4
04/02/2010,14:08:00,21990,21995,21985,21990,32
04/02/2010,14:09:00,21990,21995,21990,21995,4
04/02/2010,14:10:00,21995,21995,21995,21995,4
04/02/2010,14:11:00,21995,21995,21990,21990,12
04/02/2010,14:12:00,21990,21995,21990,21995,6
04/02/2010,14:13:00,21990,21995,21990,21995,14
04/02/2010,14:14:00,21995,21995,21995,21995,6
04/02/2010,14:15:00,21995,21995,21990,21990,3
04/02/2010,14:16:00,21995,21995,21995,21995,2
04/02/2010,14:17:00,21995,21995,21990,21990,14
04/02/2010,14:18:00,21990,21990,21985,21985,8
04/02/2010,14:19:00,21990,21990,21985,21985,2
04/02/2010,14:20:00,21980,21980,21965,21965,35
04/02/2010,14:21:00,21970,21975,21950,21950,39
04/02/2010,14:22:00,21960,21965,21955,21960,7
04/02/2010,14:23:00,21960,21965,21960,21960,4
04/02/2010,14:24:00,21960,21960,21955,21955,4
04/02/2010,14:25:00,21955,21965,21955,21965,11
04/02/2010,14:26:00,21960,21970,21960,21970,19
04/02/2010,14:27:00,21965,21965,21955,21955,16
04/02/2010,14:28:00,21960,21960,21955,21960,13
04/02/2010,14:29:00,21965,21985,21955,21975,26
04/02/2010,14:30:00,21965,21965,21905,21915,194
04/02/2010,14:31:00,21910,21920,21880,21890,222
04/02/2010,14:32:00,21895,21905,21885,21885,54
04/02/2010,14:33:00,21880,21895,21870,21890,89
04/02/2010,14:34:00,21890,21890,21880,21885,77
04/02/2010,14:35:00,21890,21890,21875,21875,28
04/02/2010,14:36:00,21875,21890,21875,21885,24
04/02/2010,14:37:00,21880,21885,21870,21870,53
04/02/2010,14:38:00,21875,21890,21875,21885,42
04/02/2010,14:39:00,21890,21905,21890,21900,74
04/02/2010,14:40:00,21900,21900,21885,21890,20
04/02/2010,14:41:00,21895,21915,21895,21905,43
04/02/2010,14:42:00,21910,21915,21905,21905,25
04/02/2010,14:43:00,21905,21910,21900,21905,19
04/02/2010,14:44:00,21905,21915,21905,21910,39
04/02/2010,14:45:00,21910,21920,21905,21920,18
04/02/2010,14:46:00,21915,21915,21900,21905,35
04/02/2010,14:47:00,21910,21910,21900,21900,10
04/02/2010,14:48:00,21905,21910,21905,21905,22
04/02/2010,14:49:00,21905,21920,21905,21915,37
04/02/2010,14:50:00,21915,21920,21915,21915,24
04/02/2010,14:51:00,21920,21930,21910,21915,52
04/02/2010,14:52:00,21910,21930,21910,21920,38
04/02/2010,14:53:00,21925,21930,21925,21930,12
04/02/2010,14:54:00,21935,21945,21930,21935,26
04/02/2010,14:55:00,21935,21935,21925,21930,37
04/02/2010,14:56:00,21930,21930,21910,21915,30
04/02/2010,14:57:00,21910,21920,21910,21915,15
04/02/2010,14:58:00,21925,21925,21910,21915,23
04/02/2010,14:59:00,21915,21915,21905,21905,25
04/02/2010,15:00:00,21910,21915,21895,21905,32
04/02/2010,15:01:00,21900,21905,21885,21890,28
04/02/2010,15:02:00,21890,21890,21870,21885,81
04/02/2010,15:03:00,21885,21895,21885,21895,12
04/02/2010,15:04:00,21895,21895,21875,21875,13
04/02/2010,15:05:00,21885,21895,21885,21890,13
04/02/2010,15:06:00,21895,21895,21885,21890,7
04/02/2010,15:07:00,21895,21895,21890,21890,6
04/02/2010,15:08:00,21890,21895,21875,21875,19
04/02/2010,15:09:00,21880,21885,21865,21870,77
04/02/2010,15:10:00,21865,21900,21865,21885,51
04/02/2010,15:11:00,21885,21895,21885,21895,5
04/02/2010,15:12:00,21895,21900,21890,21890,20
04/02/2010,15:13:00,21895,21895,21895,21895,6
04/02/2010,15:14:00,21895,21895,21890,21890,23
04/02/2010,15:15:00,21890,21895,21890,21895,16
04/02/2010,15:16:00,21895,21905,21890,21895,23
04/02/2010,15:17:00,21890,21900,21880,21895,26
04/02/2010,15:18:00,21900,21920,21900,21915,34
04/02/2010,15:19:00,21915,21930,21915,21930,25
04/02/2010,15:20:00,21935,21950,21935,21945,64
04/02/2010,15:21:00,21945,21950,21935,21935,25
04/02/2010,15:22:00,21935,21940,21935,21935,18
04/02/2010,15:23:00,21930,21945,21930,21945,38
04/02/2010,15:24:00,21945,21950,21935,21935,11
04/02/2010,15:25:00,21930,21930,21925,21925,18
04/02/2010,15:26:00,21920,21930,21920,21930,11
04/02/2010,15:27:00,21930,21935,21920,21925,21
04/02/2010,15:28:00,21925,21930,21925,21925,44
04/02/2010,15:29:00,21925,21930,21920,21925,37
04/02/2010,15:30:00,21925,21925,21885,21900,62
04/02/2010,15:31:00,21905,21915,21890,21895,64
04/02/2010,15:32:00,21895,21910,21885,21900,36
04/02/2010,15:33:00,21900,21905,21895,21895,18
04/02/2010,15:34:00,21890,21910,21885,21900,65
04/02/2010,15:35:00,21895,21915,21895,21910,73
04/02/2010,15:36:00,21910,21945,21910,21945,42
04/02/2010,15:37:00,21945,21950,21935,21935,42
04/02/2010,15:38:00,21940,21940,21920,21925,43
04/02/2010,15:39:00,21930,21950,21925,21950,47
04/02/2010,15:40:00,21950,21950,21910,21915,80
04/02/2010,15:41:00,21915,21920,21895,21900,41
04/02/2010,15:42:00,21905,21925,21900,21915,31
04/02/2010,15:43:00,21910,21910,21885,21890,73
04/02/2010,15:44:00,21885,21895,21855,21855,77
04/02/2010,15:45:00,21860,21860,21840,21840,223
04/02/2010,15:46:00,21835,21840,21810,21815,162
04/02/2010,15:47:00,21810,21815,21800,21805,84
04/02/2010,15:48:00,21805,21815,21790,21815,84
04/02/2010,15:49:00,21815,21825,21810,21820,49
04/02/2010,15:50:00,21815,21815,21800,21800,84
04/02/2010,15:51:00,21805,21815,21795,21810,48
04/02/2010,15:52:00,21815,21815,21780,21785,97
04/02/2010,15:53:00,21785,21785,21760,21770,158
04/02/2010,15:54:00,21775,21780,21765,21780,58
04/02/2010,15:55:00,21780,21785,21765,21775,76
04/02/2010,15:56:00,21770,21775,21755,21755,66
04/02/2010,15:57:00,21755,21760,21730,21735,172
04/02/2010,15:58:00,21740,21745,21710,21720,263
04/02/2010,15:59:00,21715,21735,21710,21735,81
04/02/2010,16:00:00,21730,21780,21720,21760,187
04/02/2010,16:01:00,21760,21770,21740,21745,88
04/02/2010,16:02:00,21750,21760,21750,21755,54
04/02/2010,16:03:00,21755,21755,21740,21745,96
04/02/2010,16:04:00,21745,21770,21745,21765,57
04/02/2010,16:05:00,21770,21770,21750,21755,70
04/02/2010,16:06:00,21750,21760,21735,21750,84
04/02/2010,16:07:00,21745,21755,21735,21745,63
04/02/2010,16:08:00,21745,21755,21740,21750,72
04/02/2010,16:09:00,21750,21755,21725,21725,106
04/02/2010,16:10:00,21725,21725,21650,21660,184
04/02/2010,16:11:00,21665,21670,21655,21670,35
04/02/2010,16:20:00,21635,21635,21635,21635,1
04/02/2010,16:21:00,21640,21650,21635,21650,19
04/02/2010,16:22:00,21645,21645,21615,21620,87
04/02/2010,16:23:00,21615,21625,21590,21595,132
04/02/2010,16:24:00,21595,21600,21555,21575,215
04/02/2010,16:25:00,21580,21585,21570,21585,244
04/02/2010,16:26:00,21590,21590,21535,21535,156
04/02/2010,16:27:00,21540,21565,21525,21560,358
04/02/2010,16:28:00,21565,21565,21520,21535,234
04/02/2010,16:29:00,21525,21540,21525,21535,184
04/02/2010,16:30:00,21535,21535,21515,21535,192
04/02/2010,16:31:00,21535,21550,21530,21545,178
04/02/2010,16:32:00,21550,21575,21545,21560,178
04/02/2010,16:33:00,21565,21580,21565,21570,48
04/02/2010,16:34:00,21570,21570,21535,21550,178
04/02/2010,16:35:00,21545,21545,21530,21530,162
04/02/2010,16:36:00,21525,21540,21515,21515,236
04/02/2010,16:37:00,21510,21525,21500,21520,220
04/02/2010,16:38:00,21520,21525,21505,21515,114
04/02/2010,16:39:00,21515,21530,21510,21520,126
04/02/2010,16:40:00,21515,21520,21475,21490,464
04/02/2010,16:41:00,21490,21505,21490,21505,136
04/02/2010,16:42:00,21505,21510,21500,21505,108
04/02/2010,16:43:00,21505,21520,21500,21520,40
04/02/2010,16:44:00,21525,21540,21515,21515,140
04/02/2010,16:45:00,21515,21525,21515,21520,120
04/02/2010,16:46:00,21525,21540,21525,21540,96
04/02/2010,16:47:00,21540,21555,21535,21545,176
04/02/2010,16:48:00,21545,21555,21540,21555,86
04/02/2010,16:49:00,21555,21575,21555,21575,110
04/02/2010,16:50:00,21575,21575,21570,21570,68
04/02/2010,16:51:00,21565,21570,21555,21560,92
04/02/2010,16:52:00,21565,21565,21545,21555,188
04/02/2010,16:53:00,21555,21555,21540,21550,96
04/02/2010,16:54:00,21545,21545,21525,21530,120
04/02/2010,16:55:00,21525,21530,21515,21515,142
04/02/2010,16:56:00,21520,21525,21500,21505,180
04/02/2010,16:57:00,21515,21520,21510,21510,128
04/02/2010,16:58:00,21515,21520,21490,21495,112
04/02/2010,16:59:00,21495,21495,21455,21470,540
04/02/2010,17:00:00,21465,21470,21435,21455,754
04/02/2010,17:01:00,21460,21495,21455,21480,166
04/02/2010,17:02:00,21480,21505,21475,21500,178
04/02/2010,17:03:00,21495,21505,21485,21500,270
04/02/2010,17:04:00,21500,21505,21490,21495,58
04/02/2010,17:05:00,21490,21520,21490,21515,214
04/02/2010,17:06:00,21520,21530,21515,21520,62
04/02/2010,17:07:00,21525,21540,21525,21540,68
04/02/2010,17:08:00,21540,21545,21530,21540,56
04/02/2010,17:09:00,21535,21545,21535,21535,60
04/02/2010,17:10:00,21530,21530,21510,21510,102
04/02/2010,17:11:00,21515,21530,21500,21515,132
04/02/2010,17:12:00,21515,21530,21515,21525,102
04/02/2010,17:13:00,21520,21525,21510,21515,98
04/02/2010,17:14:00,21515,21515,21505,21510,40
04/02/2010,17:15:00,21505,21505,21485,21490,138
04/02/2010,17:16:00,21485,21485,21470,21470,112
04/02/2010,17:17:00,21470,21470,21450,21460,168
04/02/2010,17:18:00,21455,21460,21445,21455,176
04/02/2010,17:19:00,21460,21475,21460,21475,130
04/02/2010,17:20:00,21475,21485,21450,21450,146
04/02/2010,17:21:00,21450,21450,21420,21430,332
04/02/2010,17:22:00,21430,21445,21430,21435,166
04/02/2010,17:23:00,21435,21435,21395,21395,328
04/02/2010,17:24:00,21395,21410,21390,21405,186
04/02/2010,17:25:00,21410,21415,21395,21395,292
04/02/2010,17:26:00,21395,21400,21355,21375,428
04/02/2010,17:27:00,21380,21390,21375,21390,234
04/02/2010,17:28:00,21395,21395,21355,21375,336
04/02/2010,17:29:00,21370,21405,21360,21405,436
04/02/2010,17:30:00,21405,21445,21400,21445,334
04/02/2010,17:31:00,21440,21455,21435,21435,254
04/02/2010,17:32:00,21440,21440,21400,21410,174
04/02/2010,17:33:00,21415,21425,21410,21425,58
04/02/2010,17:34:00,21420,21440,21420,21430,166
04/02/2010,17:35:00,21435,21465,21430,21460,214
04/02/2010,17:36:00,21460,21470,21430,21430,148
04/02/2010,17:37:00,21435,21450,21430,21435,82
04/02/2010,17:38:00,21440,21455,21425,21425,122
04/02/2010,17:39:00,21425,21440,21425,21425,128