DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
03/02/2010,11:15:00,22465,22465,22460,22460,6
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
08/02/2010,09:00:00,21015,21020,20880,20955,460
08/02/2010,09:03:00,20955,20970,20925,20955,312
08/02/2010,09:06:00,20955,20955,20890,20910,138
08/02/2010,09:09:00,20910,20920,20865,20895,208
08/02/2010,09:12:00,20890,20895,20855,20865,137
08/02/2010,09:15:00,20865,20885,20855,20870,118
08/02/2010,09:18:00,20870,20925,20870,20920,184
08/02/2010,09:21:00,20925,20955,20920,20950,136
08/02/2010,09:24:00,20945,20985,20945,20970,210
08/02/2010,09:27:00,20970,21000,20965,21000,120
08/02/2010,09:30:00,21005,21020,20980,20990,285
08/02/2010,09:33:00,20985,21010,20980,21005,66
08/02/2010,09:36:00,21000,21000,20965,20970,114
08/02/2010,09:39:00,20975,21015,20965,21010,142
08/02/2010,09:42:00,21015,21015,20970,20995,145
08/02/2010,09:45:00,20990,21005,20990,21000,123
08/02/2010,09:48:00,21005,21020,20990,21015,215
08/02/2010,09:51:00,21015,21020,20990,21005,130
08/02/2010,09:54:00,21010,21015,20975,20975,74
08/02/2010,09:57:00,20980,21010,20980,21010,61
08/02/2010,10:00:00,21005,21015,21000,21015,50
08/02/2010,10:03:00,21015,21045,21015,21025,164
08/02/2010,10:06:00,21025,21025,21000,21010,77
08/02/2010,10:09:00,21015,21030,21015,21015,53
08/02/2010,10:12:00,21015,21015,20970,20975,95
08/02/2010,10:15:00,20985,21005,20985,20995,54
08/02/2010,10:18:00,20995,21020,20995,21010,56
08/02/2010,10:21:00,21010,21015,20960,20965,116
08/02/2010,10:24:00,20955,20965,20925,20960,123
08/02/2010,10:27:00,20965,20980,20955,20960,82
08/02/2010,10:30:00,20960,20965,20940,20950,81
08/02/2010,10:33:00,20960,20970,20960,20965,41
08/02/2010,10:36:00,20970,20975,20965,20970,32
08/02/2010,10:39:00,20975,20980,20965,20965,52
08/02/2010,10:42:00,20965,20965,20870,20890,156
08/02/2010,10:45:00,20885,20920,20885,20920,81
08/02/2010,10:48:00,20920,20920,20905,20915,50
08/02/2010,10:51:00,20910,20910,20870,20875,81
08/02/2010,10:54:00,20875,20880,20825,20860,241
08/02/2010,10:57:00,20855,20875,20855,20875,94
08/02/2010,11:00:00,20875,20905,20865,20900,110
08/02/2010,11:03:00,20900,20915,20895,20905,82
08/02/2010,11:06:00,20905,20905,20845,20860,79
08/02/2010,11:09:00,20870,20880,20835,20840,58
08/02/2010,11:12:00,20835,20845,20815,20820,98
08/02/2010,11:15:00,20815,20825,20795,20820,219
08/02/2010,11:18:00,20815,20825,20790,20820,119
08/02/2010,11:21:00,20820,20830,20810,20810,60
08/02/2010,11:24:00,20820,20835,20790,20835,74
08/02/2010,11:27:00,20840,20880,20840,20875,75
08/02/2010,11:30:00,20875,20890,20870,20880,62
08/02/2010,11:33:00,20880,20885,20865,20880,23
08/02/2010,11:36:00,20885,20885,20835,20835,71
08/02/2010,11:39:00,20835,20835,20730,20745,298
08/02/2010,11:42:00,20750,20795,20745,20750,153
08/02/2010,11:45:00,20750,20765,20700,20725,238
08/02/2010,11:48:00,20720,20735,20690,20730,153
08/02/2010,11:51:00,20730,20755,20715,20745,112
08/02/2010,11:54:00,20750,20755,20730,20740,90
08/02/2010,11:57:00,20740,20755,20695,20720,98
08/02/2010,12:00:00,20710,20715,20680,20685,118
08/02/2010,12:03:00,20680,20710,20665,20685,126
08/02/2010,12:06:00,20685,20700,20650,20680,168
08/02/2010,12:09:00,20680,20690,20650,20670,107
08/02/2010,12:12:00,20675,20695,20655,20690,107
08/02/2010,12:15:00,20690,20735,20690,20720,88
08/02/2010,12:18:00,20720,20735,20710,20725,51
08/02/2010,12:21:00,20720,20720,20690,20710,64
08/02/2010,12:24:00,20715,20725,20715,20720,37
08/02/2010,12:27:00,20730,20750,20720,20740,64
08/02/2010,12:30:00,20740,20740,20715,20725,31
08/02/2010,12:33:00,20725,20725,20695,20695,60
08/02/2010,12:36:00,20700,20715,20685,20715,69
08/02/2010,12:39:00,20715,20725,20715,20715,57
08/02/2010,12:42:00,20710,20725,20705,20725,37
08/02/2010,12:45:00,20720,20735,20715,20715,42
08/02/2010,12:48:00,20715,20715,20695,20700,18
08/02/2010,12:51:00,20690,20690,20680,20680,68
08/02/2010,12:54:00,20680,20695,20680,20690,20
08/02/2010,12:57:00,20695,20695,20690,20690,12
08/02/2010,13:00:00,20690,20690,20680,20685,26
08/02/2010,13:03:00,20690,20740,20685,20695,82
08/02/2010,13:06:00,20695,20710,20690,20695,80
08/02/2010,13:09:00,20700,20700,20695,20695,28
08/02/2010,13:12:00,20695,20695,20645,20645,87
08/02/2010,13:15:00,20640,20655,20620,20640,144
08/02/2010,13:18:00,20635,20640,20630,20630,25
08/02/2010,13:21:00,20630,20630,20610,20620,76
08/02/2010,13:24:00,20620,20620,20610,20610,48
08/02/2010,13:27:00,20615,20615,20560,20570,215
08/02/2010,13:30:00,20565,20570,20555,20565,116
08/02/2010,13:33:00,20560,20560,20500,20520,212
08/02/2010,13:36:00,20520,20525,20470,20500,237
08/02/2010,13:39:00,20505,20525,20500,20525,98
08/02/2010,13:42:00,20525,20540,20525,20540,81
08/02/2010,13:45:00,20540,20575,20540,20575,71
08/02/2010,13:48:00,20575,20630,20575,20620,126
08/02/2010,13:51:00,20620,20645,20615,20645,119
08/02/2010,13:54:00,20645,20680,20645,20655,123
08/02/2010,13:57:00,20665,20665,20625,20645,140
08/02/2010,14:00:00,20650,20695,20650,20660,148
08/02/2010,14:03:00,20660,20680,20660,20675,73
08/02/2010,14:06:00,20675,20685,20665,20680,56
08/02/2010,14:09:00,20675,20710,20675,20705,72
08/02/2010,14:12:00,20700,20720,20700,20710,57
08/02/2010,14:15:00,20705,20745,20705,20730,143
08/02/2010,14:18:00,20730,20730,20695,20705,121
08/02/2010,14:21:00,20695,20710,20695,20705,21
08/02/2010,14:24:00,20710,20710,20700,20700,38
08/02/2010,14:27:00,20700,20705,20685,20690,85
08/02/2010,14:30:00,20690,20690,20640,20645,121
08/02/2010,14:33:00,20645,20655,20625,20650,131
08/02/2010,14:36:00,20650,20660,20645,20655,124
08/02/2010,14:39:00,20660,20690,20655,20675,74
08/02/2010,14:42:00,20675,20700,20670,20700,113
08/02/2010,14:45:00,20700,20710,20695,20710,56
08/02/2010,14:48:00,20715,20725,20715,20720,33
08/02/2010,14:51:00,20720,20735,20715,20735,61
08/02/2010,14:54:00,20735,20770,20735,20760,149
08/02/2010,14:57:00,20765,20770,20755,20760,83
08/02/2010,15:00:00,20755,20765,20735,20745,58
08/02/2010,15:03:00,20745,20745,20730,20730,44
08/02/2010,15:06:00,20730,20745,20720,20725,26
08/02/2010,15:09:00,20735,20750,20735,20740,19
08/02/2010,15:12:00,20740,20745,20730,20740,19
08/02/2010,15:15:00,20745,20790,20745,20785,112
08/02/2010,15:18:00,20785,20790,20765,20770,113
08/02/2010,15:21:00,20775,20775,20745,20760,61
08/02/2010,15:24:00,20750,20815,20740,20800,170
08/02/2010,15:27:00,20800,20825,20790,20800,184
08/02/2010,15:30:00,20805,20805,20750,20755,196
08/02/2010,15:33:00,20750,20760,20645,20675,395
08/02/2010,15:36:00,20680,20735,20680,20695,198
08/02/2010,15:39:00,20695,20770,20695,20765,174
08/02/2010,15:42:00,20770,20780,20715,20735,157
08/02/2010,15:45:00,20730,20730,20685,20705,175
08/02/2010,15:48:00,20705,20705,20635,20645,153
08/02/2010,15:51:00,20650,20715,20635,20715,133
08/02/2010,15:54:00,20705,20750,20690,20740,159
08/02/2010,15:57:00,20740,20740,20680,20700,82
08/02/2010,16:00:00,20730,20780,20715,20750,170
08/02/2010,16:03:00,20740,20745,20705,20730,90
08/02/2010,16:06:00,20720,20770,20720,20760,64
08/02/2010,16:09:00,20765,20830,20755,20815,143
08/02/2010,16:12:00,20815,20850,20805,20825,171
08/02/2010,16:15:00,20825,20870,20825,20850,136
08/02/2010,16:18:00,20855,20855,20820,20825,122
08/02/2010,16:21:00,20815,20815,20755,20770,147
08/02/2010,16:24:00,20780,20840,20780,20835,128
08/02/2010,16:27:00,20825,20825,20750,20790,162
08/02/2010,16:30:00,20795,20800,20755,20770,136
08/02/2010,16:33:00,20760,20805,20755,20795,136
08/02/2010,16:36:00,20790,20815,20785,20800,125
08/02/2010,16:39:00,20795,20795,20760,20775,197
08/02/2010,16:42:00,20770,20815,20765,20815,79
08/02/2010,16:45:00,20805,20835,20785,20830,112
08/02/2010,16:48:00,20825,20895,20810,20885,196
08/02/2010,16:51:00,20880,20895,20865,20880,139
08/02/2010,16:54:00,20880,20890,20860,20890,59
08/02/2010,16:57:00,20890,20920,20890,20910,166
08/02/2010,17:00:00,20915,20945,20915,20930,159
08/02/2010,17:03:00,20930,20965,20925,20955,202
08/02/2010,17:06:00,20955,21010,20955,21005,406
08/02/2010,17:09:00,21005,21015,20990,20995,132
08/02/2010,17:12:00,21000,21020,20995,21000,120
08/02/2010,17:15:00,20995,20995,20940,20950,208
08/02/2010,17:18:00,20945,20965,20945,20955,98
08/02/2010,17:21:00,20960,20975,20955,20965,120
08/02/2010,17:24:00,20960,20985,20950,20970,173
08/02/2010,17:27:00,20970,20975,20940,20940,253
08/02/2010,17:30:00,20950,20950,20895,20925,139
08/02/2010,17:33:00,20935,20940,20915,20920,78
08/02/2010,17:36:00,20915,20915,20865,20885,118
08/02/2010,17:39:00,20880,20900,20875,20895,34
09/02/2010,09:00:00,20845,20910,20810,20820,538
09/02/2010,09:03:00,20815,20825,20765,20780,194
09/02/2010,09:06:00,20770,20820,20730,20790,293
09/02/2010,09:09:00,20790,20845,20780,20835,109
09/02/2010,09:12:00,20840,20900,20830,20880,157
09/02/2010,09:15:00,20885,20885,20855,20870,133
09/02/2010,09:18:00,20875,20930,20875,20910,173
09/02/2010,09:21:00,20915,20915,20885,20905,79
09/02/2010,09:24:00,20905,20905,20850,20860,114
09/02/2010,09:27:00,20855,20860,20820,20855,124
09/02/2010,09:30:00,20855,20865,20830,20855,74
09/02/2010,09:33:00,20855,20875,20845,20870,92
09/02/2010,09:36:00,20875,20900,20875,20890,85
09/02/2010,09:39:00,20885,20885,20840,20850,103
09/02/2010,09:42:00,20850,20865,20815,20835,98
09/02/2010,09:45:00,20835,20850,20810,20815,74
09/02/2010,09:48:00,20820,20865,20815,20855,251
09/02/2010,09:51:00,20855,20880,20855,20870,94
09/02/2010,09:54:00,20870,20880,20835,20855,66
09/02/2010,09:57:00,20855,20900,20855,20885,81
09/02/2010,10:00:00,20885,20925,20880,20920,82
09/02/2010,10:03:00,20915,20955,20910,20945,137
09/02/2010,10:06:00,20945,20965,20940,20955,99
09/02/2010,10:09:00,20950,20975,20940,20975,128
09/02/2010,10:12:00,20965,20990,20965,20985,87
09/02/2010,10:15:00,20985,21015,20980,21005,153
09/02/2010,10:18:00,21005,21030,21000,21025,265
09/02/2010,10:21:00,21025,21045,21025,21025,339
09/02/2010,10:24:00,21025,21055,21020,21035,434
09/02/2010,10:27:00,21035,21050,21030,21045,61
09/02/2010,10:30:00,21045,21065,21045,21060,185
09/02/2010,10:33:00,21055,21055,21035,21040,94
09/02/2010,10:36:00,21040,21055,21040,21055,65
09/02/2010,10:39:00,21050,21050,21025,21030,89
09/02/2010,10:42:00,21030,21030,20995,21005,103
09/02/2010,10:45:00,21000,21005,20980,20990,58
09/02/2010,10:48:00,20990,21025,20990,21020,85
09/02/2010,10:51:00,21020,21035,21020,21035,38
09/02/2010,10:54:00,21030,21045,21030,21040,54
09/02/2010,10:57:00,21030,21030,20975,20975,87
09/02/2010,11:00:00,20970,20980,20965,20970,89
09/02/2010,11:03:00,20970,20980,20970,20975,28
09/02/2010,11:06:00,20970,20990,20965,20990,68
09/02/2010,11:09:00,20990,20995,20965,20980,92
09/02/2010,11:12:00,20975,20975,20960,20970,30
09/02/2010,11:15:00,20975,20990,20975,20990,30
09/02/2010,11:18:00,20985,20990,20980,20990,39
09/02/2010,11:21:00,20995,21025,20995,21025,64
09/02/2010,11:24:00,21025,21025,21010,21015,42
09/02/2010,11:27:00,21020,21050,21020,21020,80
09/02/2010,11:30:00,21020,21030,21020,21025,30
09/02/2010,11:33:00,21025,21040,21025,21035,16
09/02/2010,11:36:00,21030,21040,21000,21010,93
09/02/2010,11:39:00,21005,21005,20975,20985,68
09/02/2010,11:42:00,20985,20990,20960,20970,60
09/02/2010,11:45:00,20965,20980,20940,20945,115
09/02/2010,11:48:00,20945,20970,20885,20930,262
09/02/2010,11:51:00,20925,20930,20915,20930,43
09/02/2010,11:54:00,20930,20960,20930,20955,104
09/02/2010,11:57:00,20960,20965,20935,20935,64
09/02/2010,12:00:00,20935,20940,20925,20935,55
09/02/2010,12:03:00,20930,20935,20865,20885,225
09/02/2010,12:06:00,20890,20890,20855,20880,82
09/02/2010,12:09:00,20880,20885,20865,20870,162
09/02/2010,12:12:00,20875,20885,20865,20885,80
09/02/2010,12:15:00,20890,20890,20860,20880,94
09/02/2010,12:18:00,20875,20875,20850,20855,67
09/02/2010,12:21:00,20850,20865,20850,20855,56
09/02/2010,12:24:00,20850,20875,20840,20875,48
09/02/2010,12:27:00,20870,20910,20870,20905,59
09/02/2010,12:30:00,20905,20910,20890,20890,23
09/02/2010,12:33:00,20900,20920,20900,20920,35
09/02/2010,12:36:00,20915,20920,20915,20915,29
09/02/2010,12:39:00,20920,20935,20895,20920,69
09/02/2010,12:42:00,20920,20920,20895,20915,72
09/02/2010,12:45:00,20910,20910,20905,20910,25
09/02/2010,12:48:00,20905,20910,20890,20890,23
09/02/2010,12:51:00,20890,20910,20885,20910,36
09/02/2010,12:54:00,20910,20930,20910,20930,31
09/02/2010,12:57:00,20930,20945,20910,20915,58
09/02/2010,13:00:00,20910,20915,20895,20905,88
09/02/2010,13:03:00,20910,20910,20905,20910,12
09/02/2010,13:06:00,20905,20930,20905,20930,29
09/02/2010,13:09:00,20930,20965,20930,20965,61
09/02/2010,13:12:00,20965,20965,20940,20955,29
09/02/2010,13:15:00,20950,20955,20930,20935,16
09/02/2010,13:18:00,20935,20940,20930,20940,8
09/02/2010,13:21:00,20945,20985,20945,20980,35
09/02/2010,13:24:00,20985,20995,20980,20990,81
09/02/2010,13:27:00,20990,20990,20955,20970,60
09/02/2010,13:30:00,20965,20975,20955,20960,33
09/02/2010,13:33:00,20960,20965,20955,20960,22
09/02/2010,13:36:00,20960,20995,20955,20995,30
09/02/2010,13:39:00,20990,21025,20990,21020,103
09/02/2010,13:42:00,21020,21020,21000,21005,24
09/02/2010,13:45:00,21005,21025,21005,21015,30
09/02/2010,13:48:00,21015,21020,21000,21010,51
09/02/2010,13:51:00,21005,21005,20985,21000,35
09/02/2010,13:54:00,20995,21005,20990,21000,67
09/02/2010,13:57:00,21000,21000,20985,20985,36
09/02/2010,14:00:00,20985,20985,20955,20965,61
09/02/2010,14:03:00,20965,20990,20965,20975,35
09/02/2010,14:06:00,20980,20995,20980,20990,26
09/02/2010,14:09:00,20990,21015,20985,21000,50
09/02/2010,14:12:00,21000,21005,20995,21005,31
09/02/2010,14:15:00,21000,21005,20995,21005,14
09/02/2010,14:18:00,21005,21070,21005,21070,221
09/02/2010,14:21:00,21070,21070,21000,21000,223
09/02/2010,14:24:00,20995,21035,20995,21030,58
09/02/2010,14:27:00,21035,21040,21015,21030,40
09/02/2010,14:30:00,21025,21030,21015,21025,15
09/02/2010,14:33:00,21020,21060,21020,21040,61
09/02/2010,14:36:00,21040,21045,21035,21040,23
09/02/2010,14:39:00,21040,21050,21040,21050,25
09/02/2010,14:42:00,21045,21055,21040,21050,36
09/02/2010,14:45:00,21050,21050,21030,21035,50
09/02/2010,14:48:00,21035,21040,21020,21030,41
09/02/2010,14:51:00,21025,21030,21015,21020,33
09/02/2010,14:54:00,21010,21015,21000,21015,34
09/02/2010,14:57:00,21015,21030,21010,21020,48
09/02/2010,15:00:00,21020,21020,21000,21000,13
09/02/2010,15:03:00,21005,21010,21000,21000,11
09/02/2010,15:06:00,20995,21005,20990,21000,35
09/02/2010,15:09:00,21005,21025,21000,21020,44
09/02/2010,15:12:00,21015,21020,21010,21015,40
09/02/2010,15:15:00,21020,21020,20990,20995,52
09/02/2010,15:18:00,21000,21000,20990,20995,13
09/02/2010,15:21:00,21000,21025,21000,21015,44
09/02/2010,15:24:00,21020,21025,21020,21025,31
09/02/2010,15:27:00,21025,21050,21020,21050,72
09/02/2010,15:30:00,21050,21055,21035,21045,112
09/02/2010,15:33:00,21050,21085,21045,21075,390
09/02/2010,15:36:00,21075,21095,21055,21065,145
09/02/2010,15:39:00,21070,21070,21025,21045,161
09/02/2010,15:42:00,21045,21050,21000,21025,163
09/02/2010,15:45:00,21025,21055,21025,21030,127
09/02/2010,15:48:00,21035,21040,20995,21015,159
09/02/2010,15:51:00,21010,21025,20985,21020,149
09/02/2010,15:54:00,21020,21055,21020,21040,163
09/02/2010,15:57:00,21035,21050,21020,21030,49
09/02/2010,16:00:00,21030,21045,20945,20965,304
09/02/2010,16:03:00,20965,21000,20955,20995,178
09/02/2010,16:06:00,20990,21025,20970,21010,120
09/02/2010,16:09:00,21005,21015,20995,21015,59
09/02/2010,16:12:00,21020,21055,21020,21040,160
09/02/2010,16:15:00,21040,21085,21035,21080,130
09/02/2010,16:18:00,21090,21095,21060,21060,171
09/02/2010,16:21:00,21070,21070,21045,21060,72
09/02/2010,16:24:00,21065,21085,21050,21055,97
09/02/2010,16:27:00,21055,21070,21055,21055,87
09/02/2010,16:30:00,21065,21090,21050,21090,135
09/02/2010,16:33:00,21090,21095,21065,21095,209
09/02/2010,16:36:00,21095,21105,21075,21095,248
09/02/2010,16:39:00,21100,21100,21080,21085,149
09/02/2010,16:42:00,21085,21085,21050,21060,161
09/02/2010,16:45:00,21060,21065,21040,21040,144
09/02/2010,16:48:00,21040,21050,21020,21030,145
09/02/2010,16:51:00,21025,21045,21020,21045,104
09/02/2010,16:54:00,21045,21070,21045,21055,107
09/02/2010,16:57:00,21050,21050,20955,20965,312
09/02/2010,17:00:00,20965,20965,20880,20915,378
09/02/2010,17:03:00,20915,20920,20890,20905,138
09/02/2010,17:06:00,20910,20915,20810,20810,200
09/02/2010,17:09:00,20810,20815,20775,20810,376
09/02/2010,17:12:00,20810,20835,20810,20830,152
09/02/2010,17:15:00,20830,20830,20790,20820,210
09/02/2010,17:18:00,20820,20865,20815,20855,189
09/02/2010,17:21:00,20855,20890,20850,20860,155
09/02/2010,17:24:00,20860,20865,20820,20840,178
09/02/2010,17:27:00,20840,20840,20785,20820,358
09/02/2010,17:30:00,20820,20850,20805,20835,203
09/02/2010,17:33:00,20835,20945,20835,20915,262
09/02/2010,17:36:00,20920,21040,20910,21030,201
09/02/2010,17:39:00,21025,21045,21005,21015,80
10/02/2010,09:00:00,21090,21100,21040,21075,488
10/02/2010,09:03:00,21070,21135,21060,21125,374
10/02/2010,09:06:00,21120,21140,21095,21130,268
10/02/2010,09:09:00,21130,21175,21130,21155,195
10/02/2010,09:12:00,21155,21155,21120,21120,203
10/02/2010,09:15:00,21125,21160,21115,21135,277
10/02/2010,09:18:00,21135,21135,21105,21105,115
10/02/2010,09:21:00,21105,21135,21100,21125,70
10/02/2010,09:24:00,21125,21150,21120,21135,91
10/02/2010,09:27:00,21140,21190,21140,21185,169
10/02/2010,09:30:00,21190,21205,21185,21190,156
10/02/2010,09:33:00,21200,21200,21160,21195,118
10/02/2010,09:36:00,21195,21205,21185,21200,89
10/02/2010,09:39:00,21200,21205,21190,21190,92
10/02/2010,09:42:00,21190,21195,21135,21150,158
10/02/2010,09:45:00,21150,21170,21145,21165,78
10/02/2010,09:48:00,21170,21170,21130,21155,52
10/02/2010,09:51:00,21155,21165,21095,21120,157
10/02/2010,09:54:00,21120,21120,21090,21110,113
10/02/2010,09:57:00,21115,21115,21070,21105,123
10/02/2010,10:00:00,21110,21120,21090,21100,191
10/02/2010,10:03:00,21100,21130,21095,21125,96
10/02/2010,10:06:00,21130,21140,21125,21135,70
10/02/2010,10:09:00,21130,21140,21120,21135,63
10/02/2010,10:12:00,21130,21130,21110,21120,54
10/02/2010,10:15:00,21125,21130,21120,21130,33
10/02/2010,10:18:00,21135,21160,21135,21150,73
10/02/2010,10:21:00,21155,21160,21135,21135,61
10/02/2010,10:24:00,21145,21175,21145,21160,114
10/02/2010,10:27:00,21160,21160,21130,21130,72
10/02/2010,10:30:00,21135,21160,21135,21160,45
10/02/2010,10:33:00,21155,21160,21150,21155,30
10/02/2010,10:36:00,21150,21170,21145,21170,64
10/02/2010,10:39:00,21165,21170,21155,21170,58
10/02/2010,10:42:00,21170,21215,21170,21200,201
10/02/2010,10:45:00,21205,21230,21200,21220,140
10/02/2010,10:48:00,21220,21230,21220,21220,126
10/02/2010,10:51:00,21220,21220,21205,21205,66
10/02/2010,10:54:00,21205,21220,21200,21220,41
10/02/2010,10:57:00,21225,21260,21220,21255,195
10/02/2010,11:00:00,21255,21260,21240,21240,73
10/02/2010,11:03:00,21235,21235,21205,21220,85
10/02/2010,11:06:00,21220,21230,21210,21215,49
10/02/2010,11:09:00,21225,21380,21225,21340,614
10/02/2010,11:12:00,21340,21345,21310,21325,117
10/02/2010,11:15:00,21325,21355,21315,21330,115
10/02/2010,11:18:00,21330,21340,21255,21315,340
10/02/2010,11:21:00,21320,21320,21280,21305,100
10/02/2010,11:24:00,21330,21335,21305,21325,52
10/02/2010,11:27:00,21320,21345,21285,21295,112
10/02/2010,11:30:00,21300,21310,21275,21295,124
10/02/2010,11:33:00,21300,21315,21295,21305,46
10/02/2010,11:36:00,21300,21315,21300,21315,38
10/02/2010,11:39:00,21315,21360,21315,21345,160
10/02/2010,11:42:00,21345,21355,21330,21345,79
10/02/2010,11:45:00,21345,21360,21345,21355,52
10/02/2010,11:48:00,21350,21385,21340,21380,107
10/02/2010,11:51:00,21385,21385,21370,21375,62
10/02/2010,11:54:00,21380,21390,21370,21370,71
10/02/2010,11:57:00,21365,21365,21330,21330,107
10/02/2010,12:00:00,21325,21360,21305,21350,198
10/02/2010,12:03:00,21355,21375,21335,21340,71
10/02/2010,12:06:00,21340,21350,21320,21350,40
10/02/2010,12:09:00,21350,21375,21350,21355,48
10/02/2010,12:12:00,21355,21360,21340,21345,52
10/02/2010,12:15:00,21350,21360,21330,21340,111
10/02/2010,12:18:00,21345,21350,21340,21350,36
10/02/2010,12:21:00,21350,21350,21335,21345,76
10/02/2010,12:24:00,21350,21350,21325,21325,42
10/02/2010,12:27:00,21335,21345,21320,21345,28
10/02/2010,12:30:00,21350,21365,21350,21350,42
10/02/2010,12:33:00,21355,21355,21335,21345,26
10/02/2010,12:36:00,21345,21355,21335,21345,39
10/02/2010,12:39:00,21340,21345,21335,21340,17
10/02/2010,12:42:00,21345,21350,21340,21350,8
10/02/2010,12:45:00,21345,21360,21345,21360,29
10/02/2010,12:48:00,21360,21365,21360,21365,9
10/02/2010,12:51:00,21360,21375,21360,21365,40
10/02/2010,12:54:00,21365,21375,21365,21370,28
10/02/2010,12:57:00,21375,21385,21370,21385,50
10/02/2010,13:00:00,21380,21380,21360,21360,68
10/02/2010,13:03:00,21360,21360,21340,21350,68
10/02/2010,13:06:00,21350,21350,21345,21350,20
10/02/2010,13:09:00,21350,21350,21330,21350,35
10/02/2010,13:12:00,21345,21360,21345,21360,38
10/02/2010,13:15:00,21360,21360,21345,21345,35
10/02/2010,13:18:00,21350,21360,21345,21350,16
10/02/2010,13:21:00,21355,21360,21350,21350,11
10/02/2010,13:24:00,21355,21360,21350,21355,13
10/02/2010,13:27:00,21360,21360,21355,21355,12
10/02/2010,13:30:00,21360,21370,21355,21365,28
10/02/2010,13:33:00,21360,21370,21360,21365,18
10/02/2010,13:36:00,21365,21375,21360,21370,25
10/02/2010,13:39:00,21365,21385,21355,21375,59
10/02/2010,13:42:00,21380,21410,21380,21395,163
10/02/2010,13:45:00,21395,21400,21390,21390,30
10/02/2010,13:48:00,21385,21385,21340,21345,104
10/02/2010,13:51:00,21355,21375,21335,21355,48
10/02/2010,13:54:00,21350,21360,21305,21320,164
10/02/2010,13:57:00,21320,21320,21255,21285,275
10/02/2010,14:00:00,21280,21305,21270,21285,119
10/02/2010,14:03:00,21285,21300,21265,21270,100
10/02/2010,14:06:00,21265,21305,21255,21295,105
10/02/2010,14:09:00,21300,21315,21250,21270,157
10/02/2010,14:12:00,21270,21280,21205,21210,234
10/02/2010,14:15:00,21215,21245,21180,21240,197
10/02/2010,14:18:00,21245,21265,21225,21255,160
10/02/2010,14:21:00,21255,21315,21255,21300,121
10/02/2010,14:24:00,21300,21310,21290,21300,73
10/02/2010,14:27:00,21300,21300,21275,21290,44
10/02/2010,14:30:00,21290,21290,21215,21255,126
10/02/2010,14:33:00,21260,21280,21235,21265,141
10/02/2010,14:36:00,21255,21290,21250,21280,77
10/02/2010,14:39:00,21280,21300,21270,21270,65
10/02/2010,14:42:00,21275,21280,21250,21270,65
10/02/2010,14:45:00,21265,21280,21245,21245,75
10/02/2010,14:48:00,21245,21275,21245,21270,74
10/02/2010,14:51:00,21270,21275,21250,21260,52
10/02/2010,14:54:00,21260,21285,21260,21275,48
10/02/2010,14:57:00,21275,21290,21265,21275,49
10/02/2010,15:00:00,21270,21315,21270,21315,57
10/02/2010,15:03:00,21315,21315,21295,21310,84
10/02/2010,15:06:00,21315,21320,21310,21320,39
10/02/2010,15:09:00,21315,21320,21295,21300,87
10/02/2010,15:12:00,21300,21315,21295,21295,47
10/02/2010,15:15:00,21300,21310,21275,21295,96
10/02/2010,15:18:00,21290,21290,21275,21285,36
10/02/2010,15:21:00,21285,21300,21275,21290,37
10/02/2010,15:24:00,21295,21300,21280,21280,25
10/02/2010,15:27:00,21285,21290,21275,21275,40
10/02/2010,15:30:00,21285,21305,21250,21300,221
10/02/2010,15:33:00,21295,21340,21280,21330,172
10/02/2010,15:36:00,21330,21330,21280,21295,138
10/02/2010,15:39:00,21295,21305,21250,21265,138
10/02/2010,15:42:00,21265,21285,21240,21260,225
10/02/2010,15:45:00,21270,21310,21255,21305,97
10/02/2010,15:48:00,21305,21325,21290,21310,108
10/02/2010,15:51:00,21310,21315,21290,21300,51
10/02/2010,15:54:00,21300,21320,21290,21315,122
10/02/2010,15:57:00,21310,21340,21300,21310,99
10/02/2010,16:00:00,21310,21310,21230,21235,296
10/02/2010,16:03:00,21235,21275,21225,21260,166
10/02/2010,16:06:00,21255,21255,21185,21185,209
10/02/2010,16:09:00,21185,21200,21150,21165,358
10/02/2010,16:12:00,21160,21195,21155,21180,126
10/02/2010,16:15:00,21170,21175,21130,21140,234
10/02/2010,16:18:00,21140,21190,21135,21175,187
10/02/2010,16:21:00,21180,21210,21150,21210,130
10/02/2010,16:24:00,21205,21205,21135,21160,173
10/02/2010,16:27:00,21165,21175,21130,21160,209
10/02/2010,16:30:00,21160,21160,21105,21145,289
10/02/2010,16:33:00,21145,21180,21125,21160,164
10/02/2010,16:36:00,21160,21195,21150,21175,136
10/02/2010,16:39:00,21180,21225,21180,21215,126
10/02/2010,16:42:00,21215,21235,21205,21210,137
10/02/2010,16:45:00,21210,21250,21210,21220,102
10/02/2010,16:48:00,21220,21245,21200,21220,135
10/02/2010,16:51:00,21210,21240,21210,21235,86
10/02/2010,16:54:00,21235,21250,21210,21220,95
10/02/2010,16:57:00,21220,21240,21215,21225,84
10/02/2010,17:00:00,21225,21235,21185,21190,109
10/02/2010,17:03:00,21190,21190,21165,21185,75
10/02/2010,17:06:00,21180,21205,21170,21200,101
10/02/2010,17:09:00,21210,21230,21200,21210,115
10/02/2010,17:12:00,21215,21230,21205,21215,88
10/02/2010,17:15:00,21220,21230,21215,21225,42
10/02/2010,17:18:00,21230,21235,21200,21210,91
10/02/2010,17:21:00,21210,21230,21200,21220,91
10/02/2010,17:24:00,21225,21265,21220,21245,246
10/02/2010,17:27:00,21250,21270,21230,21260,260
10/02/2010,17:30:00,21250,21265,21230,21265,148
10/02/2010,17:33:00,21270,21290,21250,21260,153
10/02/2010,17:36:00,21255,21255,21235,21250,115
10/02/2010,17:39:00,21245,21245,21225,21225,45