DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
29/01/2010,11:15:00,21520,21550,21520,21540,53
29/01/2010,11:18:00,21540,21540,21510,21515,111
29/01/2010,11:21:00,21515,21520,21480,21495,171
29/01/2010,11:24:00,21500,21520,21495,21505,127
29/01/2010,11:27:00,21505,21540,21505,21540,117
29/01/2010,11:30:00,21545,21580,21540,21565,129
29/01/2010,11:33:00,21565,21575,21510,21520,152
29/01/2010,11:36:00,21515,21550,21515,21550,62
29/01/2010,11:39:00,21545,21580,21545,21580,65
29/01/2010,11:42:00,21585,21585,21555,21565,94
29/01/2010,11:45:00,21575,21580,21550,21570,68
29/01/2010,11:48:00,21575,21600,21575,21590,88
29/01/2010,11:51:00,21595,21630,21595,21615,129
29/01/2010,11:54:00,21615,21635,21610,21615,88
29/01/2010,11:57:00,21620,21630,21600,21600,49
29/01/2010,12:00:00,21605,21630,21605,21630,41
29/01/2010,12:03:00,21625,21645,21620,21635,50
29/01/2010,12:06:00,21635,21645,21620,21640,48
29/01/2010,12:09:00,21640,21700,21640,21680,162
29/01/2010,12:12:00,21675,21680,21660,21665,93
29/01/2010,12:15:00,21660,21665,21645,21645,66
29/01/2010,12:18:00,21640,21680,21635,21680,115
29/01/2010,12:21:00,21690,21695,21680,21695,43
29/01/2010,12:24:00,21685,21700,21680,21690,78
29/01/2010,12:27:00,21690,21720,21690,21715,121
29/01/2010,12:30:00,21715,21715,21690,21710,86
29/01/2010,12:33:00,21710,21710,21695,21695,46
29/01/2010,12:36:00,21700,21700,21690,21700,35
29/01/2010,12:39:00,21700,21715,21700,21715,17
29/01/2010,12:42:00,21720,21720,21680,21680,48
29/01/2010,12:45:00,21680,21700,21680,21690,34
29/01/2010,12:48:00,21690,21690,21685,21690,14
29/01/2010,12:51:00,21685,21710,21670,21700,73
29/01/2010,12:54:00,21700,21710,21695,21700,35
29/01/2010,12:57:00,21700,21700,21680,21690,70
29/01/2010,13:00:00,21695,21695,21685,21690,100
29/01/2010,13:03:00,21690,21700,21690,21695,22
29/01/2010,13:06:00,21700,21715,21680,21710,67
29/01/2010,13:09:00,21710,21710,21705,21705,10
29/01/2010,13:12:00,21710,21740,21710,21735,59
29/01/2010,13:15:00,21735,21740,21715,21715,36
29/01/2010,13:18:00,21720,21735,21715,21720,56
29/01/2010,13:21:00,21720,21720,21705,21705,15
29/01/2010,13:24:00,21710,21720,21700,21720,26
29/01/2010,13:27:00,21715,21715,21685,21695,26
29/01/2010,13:30:00,21695,21705,21690,21700,29
29/01/2010,13:33:00,21695,21720,21690,21710,48
29/01/2010,13:36:00,21710,21710,21695,21705,42
29/01/2010,13:39:00,21700,21720,21700,21720,33
29/01/2010,13:42:00,21715,21735,21715,21735,37
29/01/2010,13:45:00,21735,21735,21715,21715,36
29/01/2010,13:48:00,21720,21745,21720,21745,62
29/01/2010,13:51:00,21745,21750,21745,21750,50
29/01/2010,13:54:00,21750,21750,21740,21745,29
29/01/2010,13:57:00,21745,21755,21745,21745,17
29/01/2010,14:00:00,21740,21745,21730,21745,37
29/01/2010,14:03:00,21740,21745,21740,21745,5
29/01/2010,14:06:00,21745,21755,21740,21755,85
29/01/2010,14:09:00,21760,21795,21760,21790,175
29/01/2010,14:12:00,21790,21790,21770,21780,42
29/01/2010,14:15:00,21780,21790,21780,21790,18
29/01/2010,14:18:00,21785,21790,21785,21790,26
29/01/2010,14:21:00,21790,21795,21785,21795,53
29/01/2010,14:24:00,21795,21805,21780,21795,91
29/01/2010,14:27:00,21795,21810,21785,21790,105
29/01/2010,14:30:00,21800,21910,21780,21900,1017
29/01/2010,14:33:00,21900,21915,21865,21890,250
29/01/2010,14:36:00,21890,21920,21890,21900,122
29/01/2010,14:39:00,21895,21895,21835,21865,156
29/01/2010,14:42:00,21865,21895,21860,21870,65
29/01/2010,14:45:00,21880,21900,21880,21890,53
29/01/2010,14:48:00,21895,21895,21865,21865,94
29/01/2010,14:51:00,21875,21880,21815,21815,119
29/01/2010,14:54:00,21815,21830,21785,21800,179
29/01/2010,14:57:00,21805,21840,21805,21835,78
29/01/2010,15:00:00,21835,21850,21820,21850,52
29/01/2010,15:03:00,21845,21865,21845,21860,38
29/01/2010,15:06:00,21865,21880,21865,21875,53
29/01/2010,15:09:00,21875,21875,21855,21855,57
29/01/2010,15:12:00,21855,21855,21820,21825,117
29/01/2010,15:15:00,21830,21835,21795,21830,91
29/01/2010,15:18:00,21825,21825,21815,21815,29
29/01/2010,15:21:00,21820,21835,21820,21830,28
29/01/2010,15:24:00,21830,21835,21815,21830,37
29/01/2010,15:27:00,21835,21850,21830,21835,54
29/01/2010,15:30:00,21835,21875,21830,21850,126
29/01/2010,15:33:00,21845,21860,21800,21815,138
29/01/2010,15:36:00,21810,21855,21810,21840,110
29/01/2010,15:39:00,21840,21845,21805,21820,137
29/01/2010,15:42:00,21825,21880,21825,21875,300
29/01/2010,15:45:00,21875,21915,21830,21870,255
29/01/2010,15:48:00,21875,21900,21865,21895,147
29/01/2010,15:51:00,21900,21920,21860,21885,179
29/01/2010,15:54:00,21885,21925,21860,21910,266
29/01/2010,15:57:00,21910,21920,21880,21910,130
29/01/2010,16:00:00,21915,21915,21885,21900,135
29/01/2010,16:03:00,21905,21920,21895,21915,132
29/01/2010,16:06:00,21915,21935,21895,21900,198
29/01/2010,16:09:00,21900,21900,21865,21890,176
29/01/2010,16:12:00,21890,21905,21885,21900,136
29/01/2010,16:15:00,21900,21945,21895,21925,397
29/01/2010,16:18:00,21930,21945,21925,21925,74
29/01/2010,16:21:00,21920,21985,21920,21980,288
29/01/2010,16:24:00,21980,22030,21975,22020,358
29/01/2010,16:27:00,22015,22050,22005,22005,315
29/01/2010,16:30:00,22010,22040,22010,22015,202
29/01/2010,16:33:00,22020,22020,21995,22000,98
29/01/2010,16:36:00,22000,22015,21980,21980,178
29/01/2010,16:39:00,21990,21995,21975,21985,97
29/01/2010,16:42:00,21990,21995,21965,21965,113
29/01/2010,16:45:00,21960,21975,21945,21970,153
29/01/2010,16:48:00,21970,22005,21970,22000,116
29/01/2010,16:51:00,22000,22005,21975,21985,117
29/01/2010,16:54:00,21980,21985,21900,21930,312
29/01/2010,16:57:00,21935,21950,21920,21930,281
29/01/2010,17:00:00,21930,21930,21880,21905,214
29/01/2010,17:03:00,21900,21920,21890,21910,116
29/01/2010,17:06:00,21905,21905,21880,21880,203
29/01/2010,17:09:00,21880,21900,21860,21880,174
29/01/2010,17:12:00,21880,21885,21840,21850,154
29/01/2010,17:15:00,21845,21865,21810,21825,156
29/01/2010,17:18:00,21820,21845,21800,21800,173
29/01/2010,17:21:00,21800,21845,21790,21840,206
29/01/2010,17:24:00,21835,21890,21820,21875,434
29/01/2010,17:27:00,21875,21935,21825,21885,832
29/01/2010,17:30:00,21885,21900,21850,21875,243
29/01/2010,17:33:00,21875,21880,21845,21855,121
29/01/2010,17:36:00,21855,21865,21845,21860,123
29/01/2010,17:39:00,21860,21930,21850,21930,93
01/02/2010,09:00:00,21710,21745,21645,21715,525
01/02/2010,09:03:00,21715,21725,21660,21665,331
01/02/2010,09:06:00,21670,21690,21660,21675,145
01/02/2010,09:09:00,21675,21735,21675,21725,124
01/02/2010,09:12:00,21725,21770,21725,21770,211
01/02/2010,09:15:00,21760,21790,21755,21780,110
01/02/2010,09:18:00,21780,21785,21755,21775,116
01/02/2010,09:21:00,21775,21780,21750,21755,125
01/02/2010,09:24:00,21760,21760,21735,21745,77
01/02/2010,09:27:00,21745,21745,21725,21730,48
01/02/2010,09:30:00,21730,21755,21730,21755,54
01/02/2010,09:33:00,21755,21755,21735,21740,74
01/02/2010,09:36:00,21745,21750,21720,21725,61
01/02/2010,09:39:00,21720,21735,21705,21710,76
01/02/2010,09:42:00,21715,21725,21705,21705,40
01/02/2010,09:45:00,21710,21715,21700,21715,59
01/02/2010,09:48:00,21710,21730,21705,21705,70
01/02/2010,09:51:00,21705,21730,21705,21730,46
01/02/2010,09:54:00,21735,21745,21730,21735,40
01/02/2010,09:57:00,21740,21760,21735,21740,65
01/02/2010,10:00:00,21745,21745,21720,21730,128
01/02/2010,10:03:00,21735,21740,21730,21735,19
01/02/2010,10:06:00,21735,21735,21710,21710,55
01/02/2010,10:09:00,21710,21725,21705,21720,41
01/02/2010,10:12:00,21715,21745,21710,21745,66
01/02/2010,10:15:00,21735,21775,21735,21770,132
01/02/2010,10:18:00,21770,21775,21760,21775,44
01/02/2010,10:21:00,21770,21815,21770,21805,178
01/02/2010,10:24:00,21805,21830,21805,21815,141
01/02/2010,10:27:00,21815,21820,21790,21800,68
01/02/2010,10:30:00,21800,21805,21785,21790,49
01/02/2010,10:33:00,21790,21795,21770,21780,67
01/02/2010,10:36:00,21785,21810,21785,21795,97
01/02/2010,10:39:00,21795,21800,21790,21800,40
01/02/2010,10:42:00,21810,21815,21780,21785,73
01/02/2010,10:45:00,21780,21790,21770,21785,66
01/02/2010,10:48:00,21785,21785,21770,21780,57
01/02/2010,10:51:00,21775,21780,21770,21780,36
01/02/2010,10:54:00,21780,21790,21775,21780,30
01/02/2010,10:57:00,21780,21790,21770,21785,48
01/02/2010,11:00:00,21790,21790,21770,21775,48
01/02/2010,11:03:00,21775,21775,21755,21775,49
01/02/2010,11:06:00,21770,21780,21740,21755,101
01/02/2010,11:09:00,21750,21780,21750,21780,61
01/02/2010,11:12:00,21780,21790,21770,21785,33
01/02/2010,11:15:00,21790,21795,21780,21790,57
01/02/2010,11:18:00,21790,21815,21790,21810,70
01/02/2010,11:21:00,21810,21835,21795,21800,182
01/02/2010,11:24:00,21800,21810,21800,21800,36
01/02/2010,11:27:00,21795,21800,21785,21795,30
01/02/2010,11:30:00,21800,21805,21790,21800,45
01/02/2010,11:33:00,21805,21810,21805,21805,11
01/02/2010,11:36:00,21805,21810,21805,21810,28
01/02/2010,11:39:00,21810,21815,21800,21800,27
01/02/2010,11:42:00,21800,21800,21785,21790,31
01/02/2010,11:45:00,21790,21795,21790,21795,14
01/02/2010,11:48:00,21795,21800,21775,21780,32
01/02/2010,11:51:00,21780,21795,21780,21795,22
01/02/2010,11:54:00,21790,21810,21790,21805,27
01/02/2010,11:57:00,21805,21810,21795,21800,16
01/02/2010,12:00:00,21800,21800,21795,21800,24
01/02/2010,12:03:00,21800,21825,21800,21825,46
01/02/2010,12:06:00,21825,21830,21815,21830,61
01/02/2010,12:09:00,21825,21825,21815,21820,35
01/02/2010,12:12:00,21825,21845,21820,21845,59
01/02/2010,12:15:00,21840,21850,21840,21840,83
01/02/2010,12:18:00,21845,21850,21840,21845,53
01/02/2010,12:21:00,21845,21850,21840,21840,16
01/02/2010,12:24:00,21845,21860,21845,21855,31
01/02/2010,12:27:00,21855,21855,21850,21855,16
01/02/2010,12:30:00,21855,21860,21845,21855,44
01/02/2010,12:33:00,21850,21855,21830,21830,68
01/02/2010,12:36:00,21825,21830,21800,21800,59
01/02/2010,12:39:00,21800,21815,21795,21810,52
01/02/2010,12:42:00,21815,21830,21815,21825,32
01/02/2010,12:45:00,21820,21830,21810,21825,49
01/02/2010,12:48:00,21830,21830,21820,21830,75
01/02/2010,12:51:00,21825,21830,21820,21820,9
01/02/2010,12:54:00,21815,21815,21800,21800,41
01/02/2010,12:57:00,21800,21810,21800,21810,24
01/02/2010,13:00:00,21810,21810,21785,21795,43
01/02/2010,13:03:00,21800,21800,21770,21770,55
01/02/2010,13:06:00,21770,21785,21765,21785,19
01/02/2010,13:09:00,21785,21810,21785,21800,39
01/02/2010,13:12:00,21800,21805,21800,21805,5
01/02/2010,13:15:00,21815,21825,21795,21795,34
01/02/2010,13:18:00,21800,21805,21790,21805,29
01/02/2010,13:21:00,21800,21820,21800,21815,29
01/02/2010,13:24:00,21815,21815,21805,21810,15
01/02/2010,13:27:00,21810,21840,21810,21835,46
01/02/2010,13:30:00,21835,21850,21835,21845,59
01/02/2010,13:33:00,21855,21855,21840,21845,30
01/02/2010,13:36:00,21850,21850,21830,21835,47
01/02/2010,13:39:00,21830,21830,21820,21820,12
01/02/2010,13:42:00,21815,21825,21805,21825,27
01/02/2010,13:45:00,21825,21835,21815,21835,31
01/02/2010,13:48:00,21835,21840,21830,21835,24
01/02/2010,13:51:00,21840,21845,21835,21840,18
01/02/2010,13:54:00,21845,21855,21840,21845,28
01/02/2010,13:57:00,21845,21855,21835,21840,27
01/02/2010,14:00:00,21845,21875,21845,21860,143
01/02/2010,14:03:00,21855,21865,21855,21865,20
01/02/2010,14:06:00,21860,21860,21850,21850,24
01/02/2010,14:09:00,21850,21870,21845,21865,43
01/02/2010,14:12:00,21860,21875,21860,21860,61
01/02/2010,14:15:00,21870,21875,21865,21870,25
01/02/2010,14:18:00,21870,21875,21865,21875,45
01/02/2010,14:21:00,21875,21875,21865,21875,24
01/02/2010,14:24:00,21875,21875,21870,21875,14
01/02/2010,14:27:00,21875,21880,21870,21870,29
01/02/2010,14:30:00,21870,21875,21850,21870,56
01/02/2010,14:33:00,21870,21880,21865,21870,59
01/02/2010,14:36:00,21865,21870,21835,21840,275
01/02/2010,14:39:00,21845,21845,21835,21840,22
01/02/2010,14:42:00,21840,21845,21835,21845,87
01/02/2010,14:45:00,21845,21860,21840,21855,55
01/02/2010,14:48:00,21855,21880,21855,21870,70
01/02/2010,14:51:00,21870,21895,21865,21890,158
01/02/2010,14:54:00,21895,21910,21890,21900,163
01/02/2010,14:57:00,21895,21905,21890,21890,57
01/02/2010,15:00:00,21890,21905,21885,21900,40
01/02/2010,15:03:00,21905,21910,21905,21910,86
01/02/2010,15:06:00,21910,21925,21905,21925,112
01/02/2010,15:09:00,21925,21925,21910,21920,51
01/02/2010,15:12:00,21920,21925,21915,21920,26
01/02/2010,15:15:00,21925,21925,21915,21915,35
01/02/2010,15:18:00,21915,21940,21915,21930,123
01/02/2010,15:21:00,21930,21935,21925,21930,26
01/02/2010,15:24:00,21930,21940,21925,21930,139
01/02/2010,15:27:00,21925,21940,21925,21925,80
01/02/2010,15:30:00,21930,21955,21930,21945,183
01/02/2010,15:33:00,21940,21965,21940,21955,120
01/02/2010,15:36:00,21955,21955,21925,21925,143
01/02/2010,15:39:00,21925,21935,21910,21915,131
01/02/2010,15:42:00,21910,21920,21900,21915,110
01/02/2010,15:45:00,21920,21955,21915,21955,100
01/02/2010,15:48:00,21960,21970,21950,21955,377
01/02/2010,15:51:00,21960,21960,21935,21935,83
01/02/2010,15:54:00,21935,21950,21925,21935,70
01/02/2010,15:57:00,21930,21960,21930,21950,52
01/02/2010,16:00:00,21950,21995,21950,21970,433
01/02/2010,16:03:00,21965,21980,21950,21960,184
01/02/2010,16:06:00,21965,21975,21950,21970,126
01/02/2010,16:09:00,21975,22010,21970,22010,388
01/02/2010,16:12:00,22010,22010,21980,22005,158
01/02/2010,16:15:00,22005,22035,22005,22030,253
01/02/2010,16:18:00,22030,22050,22020,22035,161
01/02/2010,16:21:00,22040,22055,22025,22040,165
01/02/2010,16:24:00,22045,22075,22045,22075,139
01/02/2010,16:27:00,22070,22070,22040,22040,94
01/02/2010,16:30:00,22045,22060,22040,22055,136
01/02/2010,16:33:00,22055,22070,22050,22070,113
01/02/2010,16:36:00,22070,22075,22035,22035,127
01/02/2010,16:39:00,22035,22045,22020,22030,160
01/02/2010,16:42:00,22025,22025,21985,22005,145
01/02/2010,16:45:00,22005,22025,22000,22015,47
01/02/2010,16:48:00,22015,22030,21985,22030,129
01/02/2010,16:51:00,22035,22035,22015,22020,109
01/02/2010,16:54:00,22015,22020,21975,21985,131
01/02/2010,16:57:00,21985,22000,21970,21970,116
01/02/2010,17:00:00,21965,21980,21950,21970,159
01/02/2010,17:03:00,21970,21995,21970,21980,75
01/02/2010,17:06:00,21975,22015,21965,22005,147
01/02/2010,17:09:00,22010,22015,21985,21995,91
01/02/2010,17:12:00,21990,21995,21965,21975,129
01/02/2010,17:15:00,21975,21985,21970,21980,71
01/02/2010,17:18:00,21985,22005,21980,22005,132
01/02/2010,17:21:00,22010,22030,22005,22020,155
01/02/2010,17:24:00,22020,22050,21990,22045,392
01/02/2010,17:27:00,22045,22045,22005,22005,356
01/02/2010,17:30:00,22005,22010,21980,21985,86
01/02/2010,17:33:00,21990,22015,21990,22000,105
01/02/2010,17:36:00,22000,22000,21975,21980,66
01/02/2010,17:39:00,21975,21975,21965,21975,45
02/02/2010,09:00:00,22110,22110,22010,22055,475
02/02/2010,09:03:00,22055,22065,21985,21995,437
02/02/2010,09:06:00,21990,21995,21930,21950,383
02/02/2010,09:09:00,21945,21980,21940,21955,213
02/02/2010,09:12:00,21955,21970,21935,21970,249
02/02/2010,09:15:00,21965,21985,21935,21955,194
02/02/2010,09:18:00,21960,21995,21955,21995,147
02/02/2010,09:21:00,21995,22005,21965,21970,174
02/02/2010,09:24:00,21970,21985,21900,21925,207
02/02/2010,09:27:00,21920,21930,21910,21930,184
02/02/2010,09:30:00,21925,21925,21900,21915,161
02/02/2010,09:33:00,21915,21930,21900,21920,105
02/02/2010,09:36:00,21920,21920,21900,21915,109
02/02/2010,09:39:00,21920,21955,21920,21945,104
02/02/2010,09:42:00,21950,21950,21935,21940,81
02/02/2010,09:45:00,21940,21940,21930,21940,74
02/02/2010,09:48:00,21945,21965,21945,21960,89
02/02/2010,09:51:00,21965,21975,21955,21970,47
02/02/2010,09:54:00,21975,21975,21955,21965,64
02/02/2010,09:57:00,21965,21995,21965,21995,59
02/02/2010,10:00:00,22000,22000,21960,21975,167
02/02/2010,10:03:00,21975,21975,21965,21970,33
02/02/2010,10:06:00,21970,21975,21955,21975,52
02/02/2010,10:09:00,21975,21975,21955,21955,32
02/02/2010,10:12:00,21960,21965,21945,21965,28
02/02/2010,10:15:00,21965,22000,21955,21990,74
02/02/2010,10:18:00,21990,22020,21980,22015,137
02/02/2010,10:21:00,22010,22020,22010,22020,41
02/02/2010,10:24:00,22020,22020,22015,22020,55
02/02/2010,10:27:00,22020,22035,22020,22030,66
02/02/2010,10:30:00,22030,22035,22020,22020,43
02/02/2010,10:33:00,22025,22030,22020,22020,41
02/02/2010,10:36:00,22020,22025,22015,22025,19
02/02/2010,10:39:00,22030,22065,22030,22065,116
02/02/2010,10:42:00,22060,22090,22060,22075,242
02/02/2010,10:45:00,22070,22095,22070,22080,170
02/02/2010,10:48:00,22075,22080,22060,22075,56
02/02/2010,10:51:00,22080,22080,22065,22075,44
02/02/2010,10:54:00,22070,22085,22065,22080,44
02/02/2010,10:57:00,22080,22105,22075,22095,928
02/02/2010,11:00:00,22100,22155,22100,22150,410
02/02/2010,11:03:00,22155,22175,22145,22165,209
02/02/2010,11:06:00,22165,22165,22150,22155,51
02/02/2010,11:09:00,22155,22170,22150,22160,66
02/02/2010,11:12:00,22160,22165,22150,22155,57
02/02/2010,11:15:00,22155,22170,22150,22165,114
02/02/2010,11:18:00,22165,22170,22165,22170,44
02/02/2010,11:21:00,22165,22170,22155,22160,114
02/02/2010,11:24:00,22155,22165,22150,22165,41
02/02/2010,11:27:00,22160,22190,22160,22190,128
02/02/2010,11:30:00,22185,22240,22185,22225,245
02/02/2010,11:33:00,22220,22225,22205,22205,190
02/02/2010,11:36:00,22205,22205,22180,22195,83
02/02/2010,11:39:00,22195,22200,22170,22175,39
02/02/2010,11:42:00,22170,22170,22155,22160,53
02/02/2010,11:45:00,22160,22165,22150,22165,33
02/02/2010,11:48:00,22170,22170,22150,22155,72
02/02/2010,11:51:00,22160,22190,22160,22185,61
02/02/2010,11:54:00,22185,22185,22170,22175,31
02/02/2010,11:57:00,22170,22180,22170,22180,43
02/02/2010,12:00:00,22185,22185,22140,22140,100
02/02/2010,12:03:00,22140,22145,22120,22130,111
02/02/2010,12:06:00,22135,22135,22125,22130,36
02/02/2010,12:09:00,22130,22135,22125,22125,18
02/02/2010,12:12:00,22130,22135,22110,22115,54
02/02/2010,12:15:00,22115,22120,22110,22115,46
02/02/2010,12:18:00,22115,22115,22110,22115,34
02/02/2010,12:21:00,22115,22140,22115,22140,50
02/02/2010,12:24:00,22140,22150,22135,22145,33
02/02/2010,12:27:00,22140,22150,22135,22140,32
02/02/2010,12:30:00,22140,22155,22140,22145,34
02/02/2010,12:33:00,22145,22180,22145,22165,44
02/02/2010,12:36:00,22165,22180,22160,22170,48
02/02/2010,12:39:00,22170,22180,22170,22175,45
02/02/2010,12:42:00,22180,22185,22170,22170,24
02/02/2010,12:45:00,22165,22165,22150,22155,26
02/02/2010,12:48:00,22155,22165,22145,22155,42
02/02/2010,12:51:00,22155,22165,22145,22150,39
02/02/2010,12:54:00,22145,22160,22140,22160,36
02/02/2010,12:57:00,22160,22170,22155,22165,20
02/02/2010,13:00:00,22165,22170,22165,22165,12
02/02/2010,13:03:00,22165,22170,22160,22165,27
02/02/2010,13:06:00,22160,22165,22155,22155,18
02/02/2010,13:09:00,22160,22165,22160,22165,14
02/02/2010,13:12:00,22170,22180,22170,22180,24
02/02/2010,13:15:00,22180,22180,22170,22170,18
02/02/2010,13:18:00,22165,22165,22155,22155,48
02/02/2010,13:21:00,22155,22175,22150,22170,36
02/02/2010,13:24:00,22170,22170,22150,22160,29
02/02/2010,13:27:00,22160,22165,22155,22160,14
02/02/2010,13:30:00,22155,22160,22150,22155,12
02/02/2010,13:33:00,22160,22160,22155,22155,7
02/02/2010,13:36:00,22160,22175,22155,22170,24
02/02/2010,13:39:00,22175,22185,22170,22180,23
02/02/2010,13:42:00,22185,22185,22180,22185,21
02/02/2010,13:45:00,22185,22190,22180,22190,40
02/02/2010,13:48:00,22195,22200,22190,22200,41
02/02/2010,13:51:00,22200,22200,22195,22195,35
02/02/2010,13:54:00,22200,22200,22185,22190,49
02/02/2010,13:57:00,22190,22190,22165,22170,52
02/02/2010,14:00:00,22165,22170,22160,22165,27
02/02/2010,14:03:00,22160,22165,22150,22160,48
02/02/2010,14:06:00,22160,22175,22160,22175,37
02/02/2010,14:09:00,22175,22185,22170,22175,41
02/02/2010,14:12:00,22180,22190,22170,22180,48
02/02/2010,14:15:00,22180,22190,22165,22175,61
02/02/2010,14:18:00,22175,22185,22170,22175,46
02/02/2010,14:21:00,22170,22185,22155,22170,62
02/02/2010,14:24:00,22165,22185,22165,22175,50
02/02/2010,14:27:00,22180,22195,22175,22185,98
02/02/2010,14:30:00,22180,22200,22175,22200,60
02/02/2010,14:33:00,22195,22195,22185,22190,41
02/02/2010,14:36:00,22195,22200,22190,22195,83
02/02/2010,14:39:00,22195,22210,22195,22195,42
02/02/2010,14:42:00,22190,22205,22190,22205,48
02/02/2010,14:45:00,22200,22215,22195,22205,60
02/02/2010,14:48:00,22210,22215,22195,22195,70
02/02/2010,14:51:00,22195,22205,22190,22200,44
02/02/2010,14:54:00,22195,22210,22195,22195,41
02/02/2010,14:57:00,22190,22200,22190,22190,47
02/02/2010,15:00:00,22190,22200,22185,22190,137
02/02/2010,15:03:00,22195,22195,22175,22180,130
02/02/2010,15:06:00,22175,22180,22170,22175,74
02/02/2010,15:09:00,22175,22200,22175,22195,47
02/02/2010,15:12:00,22190,22205,22190,22200,39
02/02/2010,15:15:00,22200,22205,22195,22195,21
02/02/2010,15:18:00,22195,22200,22185,22195,34
02/02/2010,15:21:00,22195,22195,22190,22190,15
02/02/2010,15:24:00,22190,22205,22190,22200,26
02/02/2010,15:27:00,22200,22210,22200,22200,28
02/02/2010,15:30:00,22200,22205,22175,22175,94
02/02/2010,15:33:00,22180,22185,22160,22180,119
02/02/2010,15:36:00,22180,22220,22180,22190,162
02/02/2010,15:39:00,22190,22215,22180,22180,87
02/02/2010,15:42:00,22185,22190,22150,22190,923
02/02/2010,15:45:00,22185,22205,22170,22205,65
02/02/2010,15:48:00,22205,22220,22195,22200,72
02/02/2010,15:51:00,22205,22210,22190,22200,51
02/02/2010,15:54:00,22200,22205,22190,22195,36
02/02/2010,15:57:00,22195,22195,22160,22165,88
02/02/2010,16:00:00,22160,22200,22150,22155,168
02/02/2010,16:03:00,22155,22160,22115,22135,209
02/02/2010,16:06:00,22140,22165,22120,22155,121
02/02/2010,16:09:00,22160,22170,22140,22140,129
02/02/2010,16:12:00,22140,22195,22135,22195,124
02/02/2010,16:15:00,22195,22275,22195,22240,390
02/02/2010,16:18:00,22245,22270,22240,22265,153
02/02/2010,16:21:00,22265,22275,22250,22255,142
02/02/2010,16:24:00,22255,22300,22255,22295,212
02/02/2010,16:27:00,22290,22325,22290,22325,179
02/02/2010,16:30:00,22330,22370,22330,22365,337
02/02/2010,16:33:00,22360,22365,22340,22340,142
02/02/2010,16:36:00,22345,22360,22340,22355,154
02/02/2010,16:39:00,22350,22355,22335,22340,142
02/02/2010,16:42:00,22340,22350,22330,22350,66
02/02/2010,16:45:00,22350,22360,22325,22325,83
02/02/2010,16:48:00,22320,22340,22320,22335,53
02/02/2010,16:51:00,22340,22355,22330,22340,87
02/02/2010,16:54:00,22340,22345,22330,22340,61
02/02/2010,16:57:00,22340,22370,22340,22350,80
02/02/2010,17:00:00,22350,22360,22335,22360,112
02/02/2010,17:03:00,22360,22360,22320,22325,87
02/02/2010,17:06:00,22320,22335,22315,22330,160
02/02/2010,17:09:00,22330,22350,22325,22350,87
02/02/2010,17:12:00,22345,22360,22330,22360,207
02/02/2010,17:15:00,22365,22375,22360,22365,124
02/02/2010,17:18:00,22365,22380,22365,22380,191
02/02/2010,17:21:00,22375,22410,22375,22400,266
02/02/2010,17:24:00,22405,22435,22400,22420,289
02/02/2010,17:27:00,22415,22435,22400,22400,332
02/02/2010,17:30:00,22400,22405,22385,22385,177
02/02/2010,17:33:00,22385,22390,22355,22370,258
02/02/2010,17:36:00,22365,22380,22360,22380,99
02/02/2010,17:39:00,22375,22395,22365,22365,71
03/02/2010,09:00:00,22450,22490,22400,22480,667
03/02/2010,09:03:00,22475,22485,22460,22465,177
03/02/2010,09:06:00,22465,22465,22435,22435,174
03/02/2010,09:09:00,22435,22465,22425,22465,179
03/02/2010,09:12:00,22460,22465,22420,22420,185
03/02/2010,09:15:00,22425,22430,22410,22420,113
03/02/2010,09:18:00,22425,22445,22415,22420,129
03/02/2010,09:21:00,22420,22430,22390,22390,147
03/02/2010,09:24:00,22390,22395,22340,22350,239
03/02/2010,09:27:00,22345,22370,22340,22365,149
03/02/2010,09:30:00,22365,22370,22350,22360,76
03/02/2010,09:33:00,22360,22395,22355,22395,105
03/02/2010,09:36:00,22395,22400,22385,22395,78
03/02/2010,09:39:00,22395,22395,22365,22375,91
03/02/2010,09:42:00,22370,22375,22340,22355,87
03/02/2010,09:45:00,22345,22385,22345,22370,111
03/02/2010,09:48:00,22370,22380,22350,22365,80
03/02/2010,09:51:00,22365,22365,22350,22355,50
03/02/2010,09:54:00,22350,22380,22350,22380,76
03/02/2010,09:57:00,22385,22430,22380,22425,156
03/02/2010,10:00:00,22430,22450,22425,22430,123
03/02/2010,10:03:00,22435,22465,22435,22465,112
03/02/2010,10:06:00,22465,22475,22455,22455,110
03/02/2010,10:09:00,22460,22465,22450,22465,58
03/02/2010,10:12:00,22465,22470,22455,22465,57
03/02/2010,10:15:00,22470,22500,22470,22490,148
03/02/2010,10:18:00,22490,22495,22485,22490,52
03/02/2010,10:21:00,22495,22500,22475,22490,71
03/02/2010,10:24:00,22485,22490,22470,22470,76
03/02/2010,10:27:00,22470,22470,22445,22455,86
03/02/2010,10:30:00,22460,22470,22450,22450,46
03/02/2010,10:33:00,22450,22455,22440,22450,43
03/02/2010,10:36:00,22445,22450,22440,22445,36
03/02/2010,10:39:00,22445,22475,22445,22470,56
03/02/2010,10:42:00,22470,22475,22460,22475,49
03/02/2010,10:45:00,22475,22485,22470,22480,43
03/02/2010,10:48:00,22475,22485,22470,22485,22
03/02/2010,10:51:00,22480,22500,22480,22480,97
03/02/2010,10:54:00,22480,22485,22475,22480,37
03/02/2010,10:57:00,22475,22480,22465,22465,32
03/02/2010,11:00:00,22465,22475,22460,22470,44
03/02/2010,11:03:00,22470,22470,22455,22455,25
03/02/2010,11:06:00,22450,22460,22450,22455,39
03/02/2010,11:09:00,22460,22460,22455,22460,19
03/02/2010,11:12:00,22455,22465,22455,22465,18
03/02/2010,11:15:00,22465,22465,22460,22460,14
03/02/2010,11:18:00,22460,22465,22455,22455,33
03/02/2010,11:21:00,22450,22455,22435,22435,60
03/02/2010,11:24:00,22435,22440,22420,22425,36
03/02/2010,11:27:00,22435,22435,22415,22415,30
03/02/2010,11:30:00,22415,22415,22375,22385,190
03/02/2010,11:33:00,22385,22395,22365,22390,110
03/02/2010,11:36:00,22390,22405,22375,22400,74
03/02/2010,11:39:00,22405,22405,22390,22395,37
03/02/2010,11:42:00,22390,22435,22390,22435,77
03/02/2010,11:45:00,22435,22440,22415,22435,60
03/02/2010,11:48:00,22435,22450,22430,22435,58
03/02/2010,11:51:00,22440,22445,22430,22440,21
03/02/2010,11:54:00,22440,22440,22430,22435,28
03/02/2010,11:57:00,22435,22435,22420,22420,55
03/02/2010,12:00:00,22420,22440,22420,22430,34
03/02/2010,12:03:00,22435,22435,22430,22435,45
03/02/2010,12:06:00,22435,22440,22410,22420,41
03/02/2010,12:09:00,22420,22420,22410,22410,30
03/02/2010,12:12:00,22405,22425,22400,22425,33
03/02/2010,12:15:00,22425,22440,22425,22440,42
03/02/2010,12:18:00,22445,22455,22445,22455,29
03/02/2010,12:21:00,22455,22470,22455,22460,31
03/02/2010,12:24:00,22460,22460,22450,22455,19
03/02/2010,12:27:00,22455,22460,22455,22455,23
03/02/2010,12:30:00,22460,22460,22455,22460,7
03/02/2010,12:33:00,22460,22470,22455,22465,25
03/02/2010,12:36:00,22470,22485,22465,22475,26
03/02/2010,12:39:00,22475,22485,22470,22480,18
03/02/2010,12:42:00,22480,22480,22475,22475,18
03/02/2010,12:45:00,22475,22480,22465,22465,29
03/02/2010,12:48:00,22470,22470,22460,22465,19
03/02/2010,12:51:00,22460,22470,22460,22470,32
03/02/2010,12:54:00,22475,22480,22470,22480,17
03/02/2010,12:57:00,22480,22485,22470,22475,20
03/02/2010,13:00:00,22480,22485,22460,22460,71
03/02/2010,13:03:00,22460,22460,22445,22445,28
03/02/2010,13:06:00,22445,22445,22430,22435,29
03/02/2010,13:09:00,22435,22455,22435,22455,43
03/02/2010,13:12:00,22450,22460,22445,22445,13
03/02/2010,13:15:00,22440,22445,22440,22440,6
03/02/2010,13:18:00,22440,22445,22440,22440,5
03/02/2010,13:21:00,22440,22455,22440,22445,29
03/02/2010,13:24:00,22445,22445,22440,22440,3
03/02/2010,13:27:00,22435,22445,22435,22445,7
03/02/2010,13:30:00,22440,22440,22420,22420,39
03/02/2010,13:33:00,22415,22415,22400,22405,29
03/02/2010,13:36:00,22405,22405,22395,22405,32
03/02/2010,13:39:00,22400,22415,22395,22410,19
03/02/2010,13:42:00,22410,22420,22410,22410,28
03/02/2010,13:45:00,22415,22415,22410,22410,4
03/02/2010,13:48:00,22415,22430,22400,22405,64
03/02/2010,13:51:00,22400,22410,22395,22410,11
03/02/2010,13:54:00,22410,22410,22395,22395,19
03/02/2010,13:57:00,22400,22405,22385,22390,25
03/02/2010,14:00:00,22390,22390,22330,22330,178
03/02/2010,14:03:00,22335,22355,22330,22345,126
03/02/2010,14:06:00,22350,22360,22345,22360,46
03/02/2010,14:09:00,22360,22360,22325,22330,95
03/02/2010,14:12:00,22335,22360,22335,22355,66
03/02/2010,14:15:00,22360,22415,22350,22385,334
03/02/2010,14:18:00,22390,22430,22390,22415,72
03/02/2010,14:21:00,22415,22420,22380,22395,102
03/02/2010,14:24:00,22395,22400,22375,22375,114
03/02/2010,14:27:00,22370,22370,22335,22340,86
03/02/2010,14:30:00,22345,22355,22335,22335,59
03/02/2010,14:33:00,22340,22375,22325,22370,99
03/02/2010,14:36:00,22380,22380,22330,22335,87
03/02/2010,14:39:00,22345,22365,22335,22365,33
03/02/2010,14:42:00,22365,22370,22325,22335,81
03/02/2010,14:45:00,22340,22360,22340,22340,54
03/02/2010,14:48:00,22340,22345,22310,22325,81
03/02/2010,14:51:00,22320,22330,22310,22330,68
03/02/2010,14:54:00,22330,22330,22285,22295,181
03/02/2010,14:57:00,22295,22310,22285,22310,55
03/02/2010,15:00:00,22310,22315,22295,22300,62
03/02/2010,15:03:00,22295,22315,22280,22315,97
03/02/2010,15:06:00,22310,22315,22290,22290,58
03/02/2010,15:09:00,22290,22295,22275,22285,71
03/02/2010,15:12:00,22290,22305,22285,22305,118
03/02/2010,15:15:00,22305,22325,22305,22315,99
03/02/2010,15:18:00,22325,22345,22325,22340,47
03/02/2010,15:21:00,22340,22340,22340,22340,7
03/02/2010,15:24:00,22310,22315,22300,22310,72
03/02/2010,15:27:00,22310,22320,22310,22310,22
03/02/2010,15:30:00,22320,22355,22310,22320,126
03/02/2010,15:33:00,22325,22350,22310,22335,114
03/02/2010,15:36:00,22335,22360,22320,22355,118
03/02/2010,15:39:00,22350,22375,22335,22370,115
03/02/2010,15:42:00,22370,22405,22365,22400,169
03/02/2010,15:45:00,22405,22415,22385,22385,93
03/02/2010,15:48:00,22385,22390,22380,22385,33
03/02/2010,15:51:00,22390,22400,22380,22400,65
03/02/2010,15:54:00,22400,22410,22385,22390,95
03/02/2010,15:57:00,22395,22405,22380,22390,47
03/02/2010,16:00:00,22380,22390,22335,22340,163
03/02/2010,16:03:00,22340,22350,22320,22335,116
03/02/2010,16:06:00,22340,22365,22335,22340,103
03/02/2010,16:09:00,22350,22370,22340,22345,99
03/02/2010,16:12:00,22335,22345,22305,22330,125
03/02/2010,16:15:00,22340,22345,22285,22285,153
03/02/2010,16:18:00,22285,22300,22260,22285,131
03/02/2010,16:21:00,22280,22290,22250,22290,103
03/02/2010,16:24:00,22285,22285,22210,22235,218
03/02/2010,16:27:00,22230,22230,22205,22205,123
03/02/2010,16:30:00,22205,22235,22205,22220,145
03/02/2010,16:33:00,22215,22235,22190,22190,235
03/02/2010,16:36:00,22185,22195,22150,22150,208
03/02/2010,16:39:00,22150,22185,22135,22180,224
03/02/2010,16:42:00,22180,22190,22175,22190,128
03/02/2010,16:45:00,22190,22190,22145,22160,279
03/02/2010,16:48:00,22160,22230,22160,22215,216
03/02/2010,16:51:00,22210,22245,22210,22245,166
03/02/2010,16:54:00,22245,22245,22225,22240,98
03/02/2010,16:57:00,22240,22255,22215,22225,73
03/02/2010,17:00:00,22225,22235,22210,22220,107
03/02/2010,17:03:00,22225,22225,22180,22205,84
03/02/2010,17:06:00,22210,22245,22205,22245,127
03/02/2010,17:09:00,22245,22250,22235,22240,67
03/02/2010,17:12:00,22240,22245,22230,22230,41
03/02/2010,17:15:00,22240,22250,22230,22240,70
03/02/2010,17:18:00,22235,22240,22200,22215,128
03/02/2010,17:21:00,22215,22215,22190,22190,171
03/02/2010,17:24:00,22185,22220,22175,22185,311
03/02/2010,17:27:00,22185,22190,22165,22185,175
03/02/2010,17:30:00,22185,22185,22160,22160,164
03/02/2010,17:33:00,22160,22195,22145,22185,142
03/02/2010,17:36:00,22185,22200,22175,22175,111
03/02/2010,17:39:00,22175,22180,22165,22175,48
04/02/2010,09:00:00,22190,22235,22175,22235,283
04/02/2010,09:03:00,22230,22230,22135,22150,415
04/02/2010,09:06:00,22145,22155,22110,22145,234
04/02/2010,09:09:00,22150,22210,22140,22195,181
04/02/2010,09:12:00,22195,22230,22190,22225,98
04/02/2010,09:15:00,22235,22240,22190,22200,159
04/02/2010,09:18:00,22205,22230,22195,22225,108
04/02/2010,09:21:00,22230,22255,22225,22250,120
04/02/2010,09:24:00,22250,22260,22250,22255,74
04/02/2010,09:27:00,22255,22260,22235,22245,85
04/02/2010,09:30:00,22240,22245,22220,22225,73
04/02/2010,09:33:00,22220,22225,22205,22220,56
04/02/2010,09:36:00,22215,22225,22190,22190,112
04/02/2010,09:39:00,22190,22195,22175,22185,98
04/02/2010,09:42:00,22190,22200,22185,22185,48
04/02/2010,09:45:00,22185,22185,22165,22165,104
04/02/2010,09:48:00,22170,22175,22095,22110,244
04/02/2010,09:51:00,22110,22140,22105,22140,99
04/02/2010,09:54:00,22135,22135,22080,22085,287
04/02/2010,09:57:00,22085,22095,22065,22075,236
04/02/2010,10:00:00,22070,22075,22045,22045,220
04/02/2010,10:03:00,22045,22050,22020,22025,384
04/02/2010,10:06:00,22020,22035,22015,22035,157
04/02/2010,10:09:00,22035,22050,22020,22040,158
04/02/2010,10:12:00,22040,22045,22025,22035,164
04/02/2010,10:15:00,22040,22040,22020,22020,97
04/02/2010,10:18:00,22020,22025,21980,21985,466
04/02/2010,10:21:00,21985,21995,21980,21985,126
04/02/2010,10:24:00,21985,22005,21980,21980,113
04/02/2010,10:27:00,21980,21985,21955,21975,299
04/02/2010,10:30:00,21965,21980,21955,21975,128
04/02/2010,10:33:00,21975,22000,21975,21985,124
04/02/2010,10:36:00,21990,22010,21980,21990,126
04/02/2010,10:39:00,21990,22010,21990,22000,61
04/02/2010,10:42:00,22000,22020,22000,22005,66
04/02/2010,10:45:00,22005,22010,21985,22000,92
04/02/2010,10:48:00,22005,22025,21985,22025,111
04/02/2010,10:51:00,22025,22045,22020,22030,79
04/02/2010,10:54:00,22030,22060,22030,22050,102
04/02/2010,10:57:00,22055,22060,22030,22035,111
04/02/2010,11:00:00,22035,22035,22010,22020,91
04/02/2010,11:03:00,22020,22025,22010,22015,39
04/02/2010,11:06:00,22020,22020,21985,21990,108
04/02/2010,11:09:00,21985,21995,21970,21975,50
04/02/2010,11:12:00,21980,22020,21980,22010,99
04/02/2010,11:15:00,22015,22020,21990,21995,68
04/02/2010,11:18:00,22000,22000,21990,21995,71
04/02/2010,11:21:00,21995,22000,21985,21985,27
04/02/2010,11:24:00,21990,22000,21980,21990,28
04/02/2010,11:27:00,21995,22000,21985,21995,34
04/02/2010,11:30:00,22000,22000,21980,21985,51
04/02/2010,11:33:00,21990,21990,21960,21960,99
04/02/2010,11:36:00,21960,21970,21950,21970,99
04/02/2010,11:39:00,21970,21985,21960,21960,68
04/02/2010,11:42:00,21965,21970,21955,21970,20
04/02/2010,11:45:00,21970,21970,21950,21955,140
04/02/2010,11:48:00,21960,21965,21955,21965,128
04/02/2010,11:51:00,21955,21955,21915,21930,455
04/02/2010,11:54:00,21925,21930,21915,21930,48
04/02/2010,11:57:00,21925,21960,21925,21960,78
04/02/2010,12:00:00,21955,21975,21945,21975,72
04/02/2010,12:03:00,21975,22000,21975,21990,106
04/02/2010,12:06:00,21985,22000,21980,21990,49
04/02/2010,12:09:00,21995,22010,21990,21995,62
04/02/2010,12:12:00,21995,22020,21990,22005,48
04/02/2010,12:15:00,22000,22000,21995,21995,33
04/02/2010,12:18:00,21995,22010,21995,22010,27
04/02/2010,12:21:00,22005,22010,22000,22005,27
04/02/2010,12:24:00,22005,22010,22005,22005,21
04/02/2010,12:27:00,22005,22015,22000,22015,18
04/02/2010,12:30:00,22015,22035,22010,22035,99
04/02/2010,12:33:00,22030,22050,22030,22050,65
04/02/2010,12:36:00,22045,22045,22035,22040,14
04/02/2010,12:39:00,22040,22040,22025,22025,36
04/02/2010,12:42:00,22025,22025,22015,22025,44
04/02/2010,12:45:00,22020,22020,21980,21980,94
04/02/2010,12:48:00,21975,21985,21975,21985,27
04/02/2010,12:51:00,21990,21990,21970,21970,21
04/02/2010,12:54:00,21975,21975,21960,21975,42
04/02/2010,12:57:00,21980,22005,21975,21990,64
04/02/2010,13:00:00,21990,21990,21970,21975,40
04/02/2010,13:03:00,21975,21980,21970,21970,14
04/02/2010,13:06:00,21975,21980,21970,21980,14
04/02/2010,13:09:00,21985,21985,21970,21980,30
04/02/2010,13:12:00,21985,21990,21975,21980,18
04/02/2010,13:15:00,21975,21985,21970,21970,11
04/02/2010,13:18:00,21970,21980,21970,21980,14
04/02/2010,13:21:00,21980,21995,21980,21990,14
04/02/2010,13:24:00,21990,22000,21990,22000,9
04/02/2010,13:27:00,22000,22000,22000,22000,10
04/02/2010,13:30:00,22000,22005,21995,22005,23
04/02/2010,13:33:00,22010,22035,22005,22020,47
04/02/2010,13:36:00,22030,22040,22025,22035,27
04/02/2010,13:39:00,22035,22035,22000,22005,35
04/02/2010,13:42:00,22000,22000,21995,22000,34
04/02/2010,13:45:00,22000,22000,21980,21985,22
04/02/2010,13:48:00,21990,21990,21980,21985,17
04/02/2010,13:51:00,21985,22000,21985,22000,11
04/02/2010,13:54:00,22000,22000,22000,22000,8
04/02/2010,13:57:00,22005,22005,21995,22000,17
04/02/2010,14:00:00,22000,22010,21995,22000,42
04/02/2010,14:03:00,22000,22005,21990,22000,45
04/02/2010,14:06:00,22000,22000,21985,21990,40
04/02/2010,14:09:00,21990,21995,21990,21990,20
04/02/2010,14:12:00,21990,21995,21990,21995,26
04/02/2010,14:15:00,21995,21995,21990,21990,19
04/02/2010,14:18:00,21990,21990,21965,21965,45
04/02/2010,14:21:00,21970,21975,21950,21960,50
04/02/2010,14:24:00,21960,21970,21955,21970,34
04/02/2010,14:27:00,21965,21985,21955,21975,55
04/02/2010,14:30:00,21965,21965,21880,21885,470
04/02/2010,14:33:00,21880,21895,21870,21875,194
04/02/2010,14:36:00,21875,21890,21870,21885,119
04/02/2010,14:39:00,21890,21915,21885,21905,137
04/02/2010,14:42:00,21910,21915,21900,21910,83
04/02/2010,14:45:00,21910,21920,21900,21900,63
04/02/2010,14:48:00,21905,21920,21905,21915,83
04/02/2010,14:51:00,21920,21930,21910,21930,102
04/02/2010,14:54:00,21935,21945,21910,21915,93
04/02/2010,14:57:00,21910,21925,21905,21905,63
04/02/2010,15:00:00,21910,21915,21870,21885,141
04/02/2010,15:03:00,21885,21895,21875,21890,38
04/02/2010,15:06:00,21895,21895,21875,21875,32
04/02/2010,15:09:00,21880,21900,21865,21895,133
04/02/2010,15:12:00,21895,21900,21890,21890,49
04/02/2010,15:15:00,21890,21905,21880,21895,65
04/02/2010,15:18:00,21900,21950,21900,21945,123
04/02/2010,15:21:00,21945,21950,21930,21945,81
04/02/2010,15:24:00,21945,21950,21920,21930,40
04/02/2010,15:27:00,21930,21935,21920,21925,102
04/02/2010,15:30:00,21925,21925,21885,21900,162
04/02/2010,15:33:00,21900,21915,21885,21910,156
04/02/2010,15:36:00,21910,21950,21910,21925,127
04/02/2010,15:39:00,21930,21950,21895,21900,168
04/02/2010,15:42:00,21905,21925,21855,21855,181
04/02/2010,15:45:00,21860,21860,21800,21805,469
04/02/2010,15:48:00,21805,21825,21790,21800,217
04/02/2010,15:51:00,21805,21815,21760,21770,303
04/02/2010,15:54:00,21775,21785,21755,21755,200
04/02/2010,15:57:00,21755,21760,21710,21735,516
04/02/2010,16:00:00,21730,21780,21720,21755,329
04/02/2010,16:03:00,21755,21770,21740,21755,223
04/02/2010,16:06:00,21750,21760,21735,21750,219
04/02/2010,16:09:00,21750,21755,21650,21670,325
04/02/2010,16:12:00,21660,21670,21620,21630,455
04/02/2010,16:15:00,21630,21650,21600,21620,311
04/02/2010,16:18:00,21620,21645,21605,21635,141
04/02/2010,16:21:00,21640,21650,21590,21595,238
04/02/2010,16:24:00,21595,21600,21535,21535,615
04/02/2010,16:27:00,21540,21565,21520,21535,776
04/02/2010,16:30:00,21535,21575,21515,21560,548
04/02/2010,16:33:00,21565,21580,21530,21530,388
04/02/2010,16:36:00,21525,21540,21500,21515,570
04/02/2010,16:39:00,21515,21530,21475,21505,726
04/02/2010,16:42:00,21505,21540,21500,21515,288
04/02/2010,16:45:00,21515,21555,21515,21545,392
04/02/2010,16:48:00,21545,21575,21540,21570,264
04/02/2010,16:51:00,21565,21570,21540,21550,376
04/02/2010,16:54:00,21545,21545,21500,21505,442
04/02/2010,16:57:00,21515,21520,21455,21470,780
04/02/2010,17:00:00,21465,21505,21435,21500,1098
04/02/2010,17:03:00,21495,21520,21485,21515,542
04/02/2010,17:06:00,21520,21545,21515,21540,186
04/02/2010,17:09:00,21535,21545,21500,21515,294
04/02/2010,17:12:00,21515,21530,21505,21510,240
04/02/2010,17:15:00,21505,21505,21450,21460,418
04/02/2010,17:18:00,21455,21485,21445,21450,452
04/02/2010,17:21:00,21450,21450,21395,21395,826
04/02/2010,17:24:00,21395,21415,21355,21375,906
04/02/2010,17:27:00,21380,21405,21355,21405,1006
04/02/2010,17:30:00,21405,21455,21400,21410,762
04/02/2010,17:33:00,21415,21465,21410,21460,438
04/02/2010,17:36:00,21460,21470,21425,21425,352
04/02/2010,17:39:00,21425,21440,21425,21425,128
05/02/2010,09:00:00,21325,21335,21230,21245,557
05/02/2010,09:03:00,21250,21310,21250,21300,322
05/02/2010,09:06:00,21300,21330,21295,21295,260
05/02/2010,09:09:00,21300,21305,21235,21245,251
05/02/2010,09:12:00,21250,21260,21145,21150,461
05/02/2010,09:15:00,21150,21150,20950,20970,882
05/02/2010,09:18:00,20975,21115,20970,21110,599
05/02/2010,09:21:00,21110,21125,21035,21070,780
05/02/2010,09:24:00,21070,21120,21055,21100,444
05/02/2010,09:27:00,21105,21110,21035,21060,405
05/02/2010,09:30:00,21065,21140,21055,21125,210
05/02/2010,09:33:00,21130,21195,21130,21185,284
05/02/2010,09:36:00,21190,21220,21170,21215,270
05/02/2010,09:39:00,21220,21225,21185,21200,222
05/02/2010,09:42:00,21205,21250,21200,21225,330
05/02/2010,09:45:00,21230,21255,21230,21235,162
05/02/2010,09:48:00,21230,21230,21125,21165,249
05/02/2010,09:51:00,21165,21185,21135,21180,164
05/02/2010,09:54:00,21180,21245,21180,21210,225
05/02/2010,09:57:00,21205,21240,21205,21225,144
05/02/2010,10:00:00,21225,21250,21195,21215,175
05/02/2010,10:03:00,21220,21235,21210,21235,71
05/02/2010,10:06:00,21235,21255,21225,21245,134
05/02/2010,10:09:00,21245,21250,21220,21250,155
05/02/2010,10:12:00,21245,21255,21210,21210,143
05/02/2010,10:15:00,21210,21225,21155,21170,166
05/02/2010,10:18:00,21175,21210,21175,21210,117
05/02/2010,10:21:00,21205,21205,21125,21130,165
05/02/2010,10:24:00,21130,21140,21055,21065,173
05/02/2010,10:27:00,21075,21095,21060,21090,152
05/02/2010,10:30:00,21095,21125,21070,21120,132
05/02/2010,10:33:00,21120,21130,21120,21125,73
05/02/2010,10:36:00,21125,21125,21080,21085,112
05/02/2010,10:39:00,21090,21100,21070,21075,82
05/02/2010,10:42:00,21075,21085,21015,21025,198
05/02/2010,10:45:00,21020,21055,20975,21050,436
05/02/2010,10:48:00,21060,21075,21015,21050,354
05/02/2010,10:51:00,21050,21080,21030,21030,131
05/02/2010,10:54:00,21025,21030,21010,21010,86
05/02/2010,10:57:00,21010,21010,20955,20975,231
05/02/2010,11:00:00,20970,20985,20910,20980,415
05/02/2010,11:03:00,20985,21000,20955,20975,141
05/02/2010,11:06:00,20970,21010,20970,21000,121
05/02/2010,11:09:00,21000,21005,20935,20950,198
05/02/2010,11:12:00,20955,20975,20950,20960,61
05/02/2010,11:15:00,20965,20970,20930,20960,85
05/02/2010,11:18:00,20960,20970,20890,20920,385
05/02/2010,11:21:00,20920,20935,20880,20920,178
05/02/2010,11:24:00,20915,20925,20860,20875,168
05/02/2010,11:27:00,20880,20935,20880,20925,241
05/02/2010,11:30:00,20915,20930,20915,20925,92
05/02/2010,11:33:00,20920,20955,20915,20915,194
05/02/2010,11:36:00,20915,20925,20840,20875,182
05/02/2010,11:39:00,20870,20890,20860,20885,107
05/02/2010,11:42:00,20875,20880,20860,20870,98
05/02/2010,11:45:00,20880,20915,20875,20915,107
05/02/2010,11:48:00,20920,20920,20905,20910,45
05/02/2010,11:51:00,20915,20920,20885,20890,63
05/02/2010,11:54:00,20905,20905,20825,20840,217
05/02/2010,11:57:00,20840,20840,20795,20810,204
05/02/2010,12:00:00,20805,20820,20790,20815,173
05/02/2010,12:03:00,20815,20860,20815,20845,144
05/02/2010,12:06:00,20850,20880,20850,20870,80
05/02/2010,12:09:00,20870,20890,20865,20875,63
05/02/2010,12:12:00,20870,20895,20870,20885,83
05/02/2010,12:15:00,20880,20890,20855,20870,119
05/02/2010,12:18:00,20870,20890,20865,20875,73
05/02/2010,12:21:00,20870,20895,20870,20880,64
05/02/2010,12:24:00,20880,20890,20880,20880,41
05/02/2010,12:27:00,20880,20880,20865,20865,58
05/02/2010,12:30:00,20865,20875,20855,20865,45
05/02/2010,12:33:00,20865,20880,20860,20860,77
05/02/2010,12:36:00,20865,20865,20840,20840,54
05/02/2010,12:39:00,20845,20865,20845,20855,44
05/02/2010,12:42:00,20855,20870,20855,20855,49
05/02/2010,12:45:00,20855,20860,20845,20855,73
05/02/2010,12:48:00,20855,20875,20855,20875,33
05/02/2010,12:51:00,20875,20930,20875,20930,131
05/02/2010,12:54:00,20930,20945,20930,20935,72
05/02/2010,12:57:00,20930,20935,20920,20930,91
05/02/2010,13:00:00,20935,20935,20920,20925,53
05/02/2010,13:03:00,20925,20930,20910,20915,52
05/02/2010,13:06:00,20915,20915,20885,20895,90
05/02/2010,13:09:00,20895,20925,20880,20915,115
05/02/2010,13:12:00,20920,20935,20915,20935,70
05/02/2010,13:15:00,20930,20950,20930,20945,58
05/02/2010,13:18:00,20945,20945,20930,20930,21
05/02/2010,13:21:00,20925,20940,20915,20930,52
05/02/2010,13:24:00,20935,20945,20930,20930,31
05/02/2010,13:27:00,20925,20930,20915,20920,42
05/02/2010,13:30:00,20915,20935,20915,20925,32
05/02/2010,13:33:00,20915,20925,20910,20925,58
05/02/2010,13:36:00,20925,20930,20915,20920,29
05/02/2010,13:39:00,20920,20940,20915,20930,99
05/02/2010,13:42:00,20930,20950,20925,20945,182
05/02/2010,13:45:00,20950,20965,20945,20945,165
05/02/2010,13:48:00,20950,20965,20950,20960,74
05/02/2010,13:51:00,20955,20955,20915,20930,59
05/02/2010,13:54:00,20935,20935,20925,20925,16
05/02/2010,13:57:00,20925,20930,20920,20930,25
05/02/2010,14:00:00,20930,20935,20910,20910,31
05/02/2010,14:03:00,20915,20925,20890,20890,36
05/02/2010,14:06:00,20890,20905,20870,20885,85
05/02/2010,14:09:00,20880,20910,20880,20900,42
05/02/2010,14:12:00,20900,20905,20895,20900,19
05/02/2010,14:15:00,20900,20910,20875,20885,82
05/02/2010,14:18:00,20885,20905,20880,20895,96
05/02/2010,14:21:00,20900,20930,20900,20905,50
05/02/2010,14:24:00,20905,20905,20870,20900,75
05/02/2010,14:27:00,20905,20960,20895,20940,393
05/02/2010,14:30:00,20950,20950,20750,20820,698
05/02/2010,14:33:00,20820,21040,20820,20985,390
05/02/2010,14:36:00,20990,21035,20990,21005,261
05/02/2010,14:39:00,21010,21020,20920,20925,277
05/02/2010,14:42:00,20925,20990,20920,20990,125
05/02/2010,14:45:00,20995,21070,20995,21040,433
05/02/2010,14:48:00,21040,21060,21005,21025,270
05/02/2010,14:51:00,21020,21105,21020,21105,435
05/02/2010,14:54:00,21105,21165,21090,21150,343
05/02/2010,14:57:00,21155,21170,21145,21165,253
05/02/2010,15:00:00,21165,21220,21135,21210,551
05/02/2010,15:03:00,21220,21220,21165,21175,309
05/02/2010,15:06:00,21180,21180,21080,21080,238
05/02/2010,15:09:00,21080,21080,21015,21045,317
05/02/2010,15:12:00,21040,21105,21040,21100,175
05/02/2010,15:15:00,21095,21110,21090,21095,140
05/02/2010,15:18:00,21100,21100,21020,21020,106
05/02/2010,15:21:00,21010,21050,21005,21025,143
05/02/2010,15:24:00,21030,21110,21030,21105,149
05/02/2010,15:27:00,21105,21180,21085,21155,179
05/02/2010,15:30:00,21155,21220,21140,21170,430
05/02/2010,15:33:00,21165,21175,21055,21055,242
05/02/2010,15:36:00,21060,21065,20985,21035,334
05/02/2010,15:39:00,21030,21070,20995,21070,401
05/02/2010,15:42:00,21060,21100,21055,21055,207
05/02/2010,15:45:00,21045,21085,21035,21040,224
05/02/2010,15:48:00,21035,21070,20970,21035,247
05/02/2010,15:51:00,21030,21030,20960,20980,195
05/02/2010,15:54:00,20980,20980,20915,20945,249
05/02/2010,15:57:00,20950,20985,20935,20945,144
05/02/2010,16:00:00,20950,20995,20945,20975,136
05/02/2010,16:03:00,20970,20970,20860,20880,252
05/02/2010,16:06:00,20880,20880,20810,20875,316
05/02/2010,16:09:00,20875,20890,20830,20880,198
05/02/2010,16:12:00,20885,20905,20860,20875,167
05/02/2010,16:15:00,20880,20890,20865,20875,173
05/02/2010,16:18:00,20870,20870,20800,20860,252
05/02/2010,16:21:00,20860,20915,20860,20915,168
05/02/2010,16:24:00,20920,20940,20905,20935,243
05/02/2010,16:27:00,20935,20950,20905,20925,148
05/02/2010,16:30:00,20925,20980,20920,20955,378
05/02/2010,16:33:00,20955,21000,20930,20965,485
05/02/2010,16:36:00,20980,20980,20940,20960,168
05/02/2010,16:39:00,20950,21000,20945,20990,128
05/02/2010,16:42:00,20995,21040,20995,21015,276
05/02/2010,16:45:00,21015,21025,20965,20970,183
05/02/2010,16:48:00,20970,20975,20925,20960,181
05/02/2010,16:51:00,20960,20980,20950,20965,110
05/02/2010,16:54:00,20960,20960,20910,20925,128
05/02/2010,16:57:00,20930,20955,20910,20930,174
05/02/2010,17:00:00,20920,20930,20840,20860,183
05/02/2010,17:03:00,20860,20870,20830,20835,139
05/02/2010,17:06:00,20840,20890,20835,20890,180
05/02/2010,17:09:00,20890,20915,20870,20880,211
05/02/2010,17:12:00,20880,20925,20875,20890,113
05/02/2010,17:15:00,20885,20950,20880,20945,209
05/02/2010,17:18:00,20950,20955,20925,20940,146
05/02/2010,17:21:00,20935,20935,20895,20900,212
05/02/2010,17:24:00,20900,20940,20870,20875,391
05/02/2010,17:27:00,20875,20895,20825,20825,518
05/02/2010,17:30:00,20825,20860,20820,20840,283
05/02/2010,17:33:00,20840,20845,20810,20830,237
05/02/2010,17:36:00,20825,20845,20825,20830,111
05/02/2010,17:39:00,20825,20835,20815,20830,70