DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/03/2010,17:28:00,22280,22285,22275,22285,38
05/03/2010,17:29:00,22290,22290,22280,22280,115
05/03/2010,17:30:00,22285,22290,22260,22260,140
05/03/2010,17:31:00,22260,22265,22245,22250,52
05/03/2010,17:32:00,22245,22265,22245,22265,49
05/03/2010,17:33:00,22260,22275,22255,22275,60
05/03/2010,17:34:00,22275,22280,22265,22265,35
05/03/2010,17:35:00,22265,22270,22240,22240,106
05/03/2010,17:36:00,22240,22245,22225,22235,50
05/03/2010,17:37:00,22230,22240,22220,22225,46
05/03/2010,17:38:00,22225,22240,22220,22240,36
05/03/2010,17:39:00,22240,22250,22225,22225,38
08/03/2010,09:00:00,22350,22420,22350,22420,254
08/03/2010,09:01:00,22415,22425,22400,22410,178
08/03/2010,09:02:00,22410,22415,22395,22400,112
08/03/2010,09:03:00,22400,22415,22395,22400,76
08/03/2010,09:04:00,22400,22405,22385,22390,108
08/03/2010,09:05:00,22390,22395,22390,22390,79
08/03/2010,09:06:00,22390,22390,22385,22385,44
08/03/2010,09:07:00,22385,22385,22375,22380,42
08/03/2010,09:08:00,22385,22385,22380,22385,31
08/03/2010,09:09:00,22385,22385,22375,22375,42
08/03/2010,09:10:00,22375,22385,22375,22385,42
08/03/2010,09:11:00,22385,22395,22380,22380,63
08/03/2010,09:12:00,22380,22385,22375,22375,43
08/03/2010,09:13:00,22380,22395,22380,22390,58
08/03/2010,09:14:00,22390,22390,22385,22390,20
08/03/2010,09:15:00,22390,22390,22360,22385,100
08/03/2010,09:16:00,22380,22385,22370,22375,20
08/03/2010,09:17:00,22380,22380,22375,22380,17
08/03/2010,09:18:00,22380,22380,22365,22375,19
08/03/2010,09:19:00,22375,22380,22375,22380,16
08/03/2010,09:20:00,22380,22380,22370,22370,15
08/03/2010,09:21:00,22375,22380,22370,22380,32
08/03/2010,09:22:00,22370,22385,22370,22385,16
08/03/2010,09:23:00,22385,22390,22380,22390,21
08/03/2010,09:24:00,22390,22395,22385,22385,38
08/03/2010,09:25:00,22385,22385,22380,22380,15
08/03/2010,09:26:00,22385,22390,22380,22390,15
08/03/2010,09:27:00,22385,22395,22385,22395,19
08/03/2010,09:28:00,22400,22405,22395,22400,57
08/03/2010,09:29:00,22400,22405,22400,22400,15
08/03/2010,09:30:00,22395,22400,22395,22395,27
08/03/2010,09:31:00,22395,22395,22385,22385,31
08/03/2010,09:32:00,22385,22385,22370,22370,32
08/03/2010,09:33:00,22375,22375,22370,22375,13
08/03/2010,09:34:00,22375,22380,22370,22380,27
08/03/2010,09:35:00,22375,22375,22370,22370,7
08/03/2010,09:36:00,22370,22370,22355,22365,67
08/03/2010,09:37:00,22365,22365,22365,22365,26
08/03/2010,09:38:00,22365,22380,22365,22375,47
08/03/2010,09:39:00,22375,22380,22365,22375,30
08/03/2010,09:40:00,22375,22375,22360,22360,37
08/03/2010,09:41:00,22355,22360,22345,22350,62
08/03/2010,09:42:00,22350,22350,22345,22345,20
08/03/2010,09:43:00,22340,22355,22335,22355,32
08/03/2010,09:44:00,22350,22355,22345,22345,29
08/03/2010,09:45:00,22350,22355,22350,22355,8
08/03/2010,09:46:00,22355,22355,22335,22345,28
08/03/2010,09:47:00,22340,22340,22325,22330,34
08/03/2010,09:48:00,22330,22335,22330,22330,16
08/03/2010,09:49:00,22330,22335,22330,22335,11
08/03/2010,09:50:00,22330,22345,22325,22345,40
08/03/2010,09:51:00,22340,22340,22335,22335,16
08/03/2010,09:52:00,22335,22350,22335,22350,17
08/03/2010,09:53:00,22345,22360,22345,22360,45
08/03/2010,09:54:00,22360,22370,22360,22365,24
08/03/2010,09:55:00,22365,22375,22365,22370,36
08/03/2010,09:56:00,22375,22380,22360,22370,38
08/03/2010,09:57:00,22365,22365,22365,22365,5
08/03/2010,09:58:00,22360,22365,22360,22365,13
08/03/2010,09:59:00,22360,22360,22350,22350,20
08/03/2010,10:00:00,22350,22365,22350,22355,143
08/03/2010,10:01:00,22360,22365,22360,22360,21
08/03/2010,10:02:00,22360,22365,22360,22360,8
08/03/2010,10:03:00,22360,22360,22360,22360,1
08/03/2010,10:04:00,22365,22370,22365,22370,7
08/03/2010,10:05:00,22370,22370,22355,22360,50
08/03/2010,10:06:00,22355,22360,22350,22350,18
08/03/2010,10:07:00,22355,22365,22350,22365,17
08/03/2010,10:08:00,22360,22360,22355,22355,9
08/03/2010,10:09:00,22360,22365,22360,22360,12
08/03/2010,10:10:00,22355,22365,22350,22365,15
08/03/2010,10:11:00,22365,22365,22360,22365,8
08/03/2010,10:12:00,22360,22370,22360,22370,17
08/03/2010,10:13:00,22370,22385,22365,22380,31
08/03/2010,10:14:00,22380,22385,22380,22380,18
08/03/2010,10:15:00,22375,22375,22370,22370,27
08/03/2010,10:16:00,22370,22375,22370,22375,5
08/03/2010,10:17:00,22375,22380,22370,22380,20
08/03/2010,10:18:00,22380,22380,22380,22380,1
08/03/2010,10:19:00,22385,22395,22385,22385,17
08/03/2010,10:20:00,22390,22390,22385,22390,11
08/03/2010,10:21:00,22390,22395,22390,22395,13
08/03/2010,10:22:00,22395,22400,22390,22400,25
08/03/2010,10:23:00,22400,22410,22400,22405,17
08/03/2010,10:24:00,22405,22405,22400,22400,5
08/03/2010,10:25:00,22400,22400,22400,22400,14
08/03/2010,10:26:00,22400,22400,22395,22400,29
08/03/2010,10:27:00,22405,22405,22395,22395,33
08/03/2010,10:28:00,22395,22405,22390,22400,26
08/03/2010,10:29:00,22395,22395,22395,22395,1
08/03/2010,10:30:00,22395,22400,22395,22400,15
08/03/2010,10:31:00,22400,22405,22400,22405,6
08/03/2010,10:32:00,22405,22410,22405,22410,9
08/03/2010,10:33:00,22405,22415,22405,22415,90
08/03/2010,10:34:00,22415,22425,22415,22420,54
08/03/2010,10:35:00,22425,22425,22420,22425,7
08/03/2010,10:36:00,22425,22425,22420,22425,19
08/03/2010,10:37:00,22420,22420,22410,22415,29
08/03/2010,10:38:00,22415,22415,22410,22415,10
08/03/2010,10:39:00,22415,22420,22395,22395,45
08/03/2010,10:40:00,22390,22400,22380,22395,56
08/03/2010,10:41:00,22390,22395,22390,22395,11
08/03/2010,10:42:00,22390,22395,22390,22395,13
08/03/2010,10:43:00,22395,22400,22385,22390,45
08/03/2010,10:44:00,22385,22390,22385,22390,8
08/03/2010,10:45:00,22390,22390,22380,22380,22
08/03/2010,10:46:00,22385,22385,22385,22385,7
08/03/2010,10:47:00,22390,22390,22390,22390,6
08/03/2010,10:49:00,22385,22385,22385,22385,6
08/03/2010,10:50:00,22390,22395,22390,22390,17
08/03/2010,10:51:00,22390,22395,22380,22385,24
08/03/2010,10:52:00,22380,22380,22380,22380,6
08/03/2010,10:53:00,22375,22375,22365,22365,42
08/03/2010,10:54:00,22370,22370,22365,22365,15
08/03/2010,10:55:00,22365,22365,22360,22365,15
08/03/2010,10:56:00,22365,22365,22360,22360,2
08/03/2010,10:57:00,22365,22365,22360,22365,20
08/03/2010,10:58:00,22365,22365,22365,22365,4
08/03/2010,10:59:00,22370,22370,22370,22370,6
08/03/2010,11:00:00,22365,22375,22365,22370,9
08/03/2010,11:01:00,22365,22370,22365,22370,3
08/03/2010,11:02:00,22365,22365,22365,22365,3
08/03/2010,11:03:00,22370,22370,22370,22370,12
08/03/2010,11:04:00,22370,22370,22365,22365,7
08/03/2010,11:05:00,22370,22370,22365,22365,2
08/03/2010,11:06:00,22370,22370,22370,22370,4
08/03/2010,11:07:00,22375,22375,22375,22375,5
08/03/2010,11:08:00,22380,22380,22380,22380,7
08/03/2010,11:09:00,22380,22380,22380,22380,12
08/03/2010,11:10:00,22380,22380,22370,22375,8
08/03/2010,11:11:00,22375,22375,22375,22375,1
08/03/2010,11:12:00,22365,22375,22360,22370,11
08/03/2010,11:13:00,22375,22375,22375,22375,1
08/03/2010,11:14:00,22375,22375,22375,22375,7
08/03/2010,11:15:00,22380,22400,22375,22400,45
08/03/2010,11:16:00,22400,22410,22390,22395,34
08/03/2010,11:17:00,22400,22400,22395,22395,17
08/03/2010,11:18:00,22395,22395,22390,22390,3
08/03/2010,11:19:00,22400,22405,22400,22400,18
08/03/2010,11:20:00,22395,22400,22395,22400,6
08/03/2010,11:21:00,22400,22400,22390,22390,14
08/03/2010,11:22:00,22395,22395,22390,22390,6
08/03/2010,11:23:00,22390,22390,22390,22390,5
08/03/2010,11:24:00,22390,22395,22385,22390,35
08/03/2010,11:25:00,22395,22395,22390,22390,3
08/03/2010,11:26:00,22390,22395,22390,22390,11
08/03/2010,11:27:00,22385,22385,22385,22385,1
08/03/2010,11:28:00,22385,22390,22385,22390,6
08/03/2010,11:29:00,22390,22390,22385,22390,11
08/03/2010,11:30:00,22390,22390,22390,22390,3
08/03/2010,11:31:00,22395,22395,22385,22385,7
08/03/2010,11:32:00,22385,22385,22385,22385,1
08/03/2010,11:33:00,22385,22390,22385,22385,8
08/03/2010,11:34:00,22385,22390,22385,22385,11
08/03/2010,11:35:00,22385,22395,22385,22395,16
08/03/2010,11:36:00,22395,22395,22395,22395,11
08/03/2010,11:37:00,22390,22390,22390,22390,5
08/03/2010,11:38:00,22390,22400,22390,22395,26
08/03/2010,11:39:00,22395,22395,22395,22395,1
08/03/2010,11:40:00,22400,22400,22395,22395,6
08/03/2010,11:41:00,22400,22400,22395,22395,4
08/03/2010,11:42:00,22400,22400,22395,22400,24
08/03/2010,11:43:00,22395,22400,22395,22395,8
08/03/2010,11:44:00,22400,22400,22400,22400,2
08/03/2010,11:46:00,22400,22400,22400,22400,1
08/03/2010,11:47:00,22400,22400,22400,22400,4
08/03/2010,11:48:00,22400,22405,22400,22405,7
08/03/2010,11:49:00,22410,22410,22395,22405,16
08/03/2010,11:50:00,22405,22405,22405,22405,12
08/03/2010,11:51:00,22405,22415,22400,22410,71
08/03/2010,11:52:00,22410,22415,22410,22410,55
08/03/2010,11:53:00,22410,22415,22405,22410,20
08/03/2010,11:54:00,22410,22415,22395,22400,34
08/03/2010,11:55:00,22400,22405,22400,22405,12
08/03/2010,11:56:00,22405,22405,22400,22405,10
08/03/2010,11:57:00,22405,22405,22400,22400,30
08/03/2010,11:58:00,22410,22410,22405,22405,8
08/03/2010,11:59:00,22405,22420,22405,22415,18
08/03/2010,12:00:00,22415,22415,22405,22405,22
08/03/2010,12:01:00,22410,22410,22400,22405,9
08/03/2010,12:02:00,22400,22405,22400,22405,13
08/03/2010,12:03:00,22410,22410,22405,22405,4
08/03/2010,12:04:00,22400,22400,22390,22390,20
08/03/2010,12:05:00,22395,22395,22385,22385,16
08/03/2010,12:06:00,22390,22390,22385,22385,9
08/03/2010,12:07:00,22385,22385,22385,22385,10
08/03/2010,12:08:00,22385,22400,22385,22400,18
08/03/2010,12:09:00,22395,22400,22390,22395,19
08/03/2010,12:10:00,22395,22400,22395,22395,15
08/03/2010,12:11:00,22395,22395,22395,22395,2
08/03/2010,12:12:00,22395,22395,22395,22395,14
08/03/2010,12:13:00,22395,22395,22395,22395,8
08/03/2010,12:14:00,22390,22400,22390,22390,14
08/03/2010,12:15:00,22390,22390,22390,22390,9
08/03/2010,12:16:00,22390,22390,22390,22390,4
08/03/2010,12:17:00,22390,22390,22390,22390,24
08/03/2010,12:18:00,22390,22390,22385,22385,62
08/03/2010,12:19:00,22380,22385,22375,22375,25
08/03/2010,12:20:00,22375,22375,22375,22375,12
08/03/2010,12:21:00,22375,22375,22370,22370,17
08/03/2010,12:22:00,22375,22375,22375,22375,4
08/03/2010,12:23:00,22370,22375,22370,22375,28
08/03/2010,12:24:00,22370,22375,22370,22375,2
08/03/2010,12:25:00,22370,22380,22370,22380,7
08/03/2010,12:26:00,22375,22375,22370,22375,18
08/03/2010,12:27:00,22375,22380,22370,22380,18
08/03/2010,12:28:00,22380,22380,22370,22375,10
08/03/2010,12:29:00,22375,22380,22375,22375,16
08/03/2010,12:30:00,22375,22375,22370,22370,2
08/03/2010,12:31:00,22370,22380,22370,22375,18
08/03/2010,12:32:00,22375,22375,22375,22375,1
08/03/2010,12:34:00,22370,22370,22370,22370,6
08/03/2010,12:35:00,22365,22365,22365,22365,6
08/03/2010,12:36:00,22370,22370,22370,22370,1
08/03/2010,12:37:00,22370,22370,22365,22365,11
08/03/2010,12:38:00,22370,22375,22370,22375,11
08/03/2010,12:39:00,22375,22375,22375,22375,2
08/03/2010,12:40:00,22375,22380,22375,22380,12
08/03/2010,12:41:00,22375,22375,22370,22370,9
08/03/2010,12:42:00,22370,22370,22365,22365,5
08/03/2010,12:43:00,22370,22375,22370,22375,10
08/03/2010,12:44:00,22380,22385,22375,22375,7
08/03/2010,12:45:00,22385,22385,22385,22385,5
08/03/2010,12:46:00,22385,22385,22375,22380,24
08/03/2010,12:47:00,22375,22380,22375,22380,7
08/03/2010,12:48:00,22380,22385,22380,22385,5
08/03/2010,12:49:00,22380,22390,22380,22390,3
08/03/2010,12:50:00,22390,22395,22385,22385,15
08/03/2010,12:51:00,22385,22385,22385,22385,13
08/03/2010,12:55:00,22390,22390,22390,22390,6
08/03/2010,12:56:00,22390,22390,22390,22390,4
08/03/2010,12:57:00,22390,22390,22385,22385,5
08/03/2010,12:58:00,22385,22395,22385,22395,7
08/03/2010,12:59:00,22390,22390,22390,22390,1
08/03/2010,13:00:00,22385,22385,22375,22380,13
08/03/2010,13:01:00,22380,22380,22380,22380,5
08/03/2010,13:02:00,22380,22380,22380,22380,3
08/03/2010,13:03:00,22380,22390,22380,22390,7
08/03/2010,13:04:00,22390,22390,22390,22390,4
08/03/2010,13:05:00,22390,22390,22385,22385,3
08/03/2010,13:06:00,22390,22395,22390,22395,14
08/03/2010,13:07:00,22390,22400,22390,22395,34
08/03/2010,13:08:00,22395,22415,22395,22410,27
08/03/2010,13:09:00,22415,22425,22410,22425,34
08/03/2010,13:10:00,22420,22420,22415,22420,7
08/03/2010,13:11:00,22425,22425,22410,22410,29
08/03/2010,13:12:00,22410,22415,22410,22415,3
08/03/2010,13:13:00,22415,22415,22415,22415,1
08/03/2010,13:14:00,22420,22425,22420,22420,10
08/03/2010,13:15:00,22420,22420,22420,22420,1
08/03/2010,13:16:00,22420,22420,22410,22415,10
08/03/2010,13:17:00,22410,22415,22410,22415,5
08/03/2010,13:18:00,22415,22420,22415,22415,7
08/03/2010,13:19:00,22415,22415,22415,22415,4
08/03/2010,13:20:00,22420,22420,22415,22420,10
08/03/2010,13:21:00,22415,22415,22415,22415,1
08/03/2010,13:22:00,22415,22420,22415,22415,5
08/03/2010,13:23:00,22415,22415,22415,22415,1
08/03/2010,13:24:00,22415,22415,22405,22410,7
08/03/2010,13:25:00,22415,22415,22415,22415,11
08/03/2010,13:26:00,22415,22415,22405,22405,7
08/03/2010,13:27:00,22410,22415,22410,22415,6
08/03/2010,13:28:00,22420,22420,22410,22410,7
08/03/2010,13:29:00,22405,22415,22405,22415,5
08/03/2010,13:30:00,22410,22415,22410,22415,12
08/03/2010,13:31:00,22415,22415,22415,22415,5
08/03/2010,13:32:00,22415,22420,22415,22420,5
08/03/2010,13:33:00,22420,22420,22420,22420,11
08/03/2010,13:34:00,22420,22420,22405,22410,25
08/03/2010,13:35:00,22410,22410,22400,22400,28
08/03/2010,13:36:00,22410,22410,22400,22400,5
08/03/2010,13:38:00,22410,22410,22410,22410,5
08/03/2010,13:39:00,22410,22415,22410,22415,9
08/03/2010,13:40:00,22410,22420,22410,22420,4
08/03/2010,13:41:00,22415,22415,22410,22410,3
08/03/2010,13:42:00,22420,22425,22420,22425,5
08/03/2010,13:43:00,22425,22465,22420,22440,191
08/03/2010,13:44:00,22440,22455,22440,22455,58
08/03/2010,13:45:00,22455,22460,22450,22455,47
08/03/2010,13:46:00,22455,22465,22450,22450,57
08/03/2010,13:47:00,22455,22455,22450,22455,4
08/03/2010,13:48:00,22455,22455,22450,22455,5
08/03/2010,13:49:00,22455,22455,22450,22450,22
08/03/2010,13:50:00,22445,22450,22445,22450,3
08/03/2010,13:51:00,22450,22450,22450,22450,1
08/03/2010,13:52:00,22445,22445,22435,22440,17
08/03/2010,13:53:00,22435,22440,22435,22440,12
08/03/2010,13:54:00,22440,22445,22440,22445,18
08/03/2010,13:55:00,22445,22445,22445,22445,10
08/03/2010,13:57:00,22440,22445,22435,22445,23
08/03/2010,13:58:00,22430,22435,22430,22435,13
08/03/2010,13:59:00,22435,22435,22430,22435,7
08/03/2010,14:00:00,22435,22435,22435,22435,4
08/03/2010,14:01:00,22435,22450,22435,22435,10
08/03/2010,14:02:00,22435,22435,22435,22435,1
08/03/2010,14:03:00,22430,22430,22420,22430,14
08/03/2010,14:04:00,22425,22430,22425,22430,4
08/03/2010,14:05:00,22430,22430,22430,22430,2
08/03/2010,14:06:00,22425,22435,22425,22430,14
08/03/2010,14:07:00,22430,22435,22430,22435,12
08/03/2010,14:08:00,22435,22435,22435,22435,2
08/03/2010,14:09:00,22435,22435,22430,22430,7
08/03/2010,14:10:00,22435,22440,22435,22440,12
08/03/2010,14:11:00,22440,22445,22440,22445,10
08/03/2010,14:12:00,22440,22440,22435,22440,13
08/03/2010,14:13:00,22440,22440,22430,22430,8
08/03/2010,14:14:00,22430,22435,22425,22435,22
08/03/2010,14:15:00,22430,22435,22425,22430,28
08/03/2010,14:17:00,22430,22430,22430,22430,4
08/03/2010,14:18:00,22430,22430,22430,22430,6
08/03/2010,14:19:00,22430,22430,22430,22430,3
08/03/2010,14:20:00,22430,22430,22430,22430,6
08/03/2010,14:21:00,22425,22425,22420,22420,36
08/03/2010,14:22:00,22420,22420,22410,22410,6
08/03/2010,14:23:00,22410,22410,22390,22400,80
08/03/2010,14:24:00,22395,22400,22390,22395,13
08/03/2010,14:25:00,22390,22395,22380,22395,44
08/03/2010,14:26:00,22395,22395,22390,22395,7
08/03/2010,14:27:00,22390,22390,22385,22385,10
08/03/2010,14:28:00,22390,22400,22390,22400,11
08/03/2010,14:29:00,22395,22400,22390,22390,6
08/03/2010,14:30:00,22395,22395,22390,22395,24
08/03/2010,14:31:00,22400,22405,22400,22405,10
08/03/2010,14:32:00,22405,22405,22390,22395,33
08/03/2010,14:33:00,22395,22400,22395,22400,17
08/03/2010,14:34:00,22395,22395,22390,22395,8
08/03/2010,14:35:00,22395,22395,22395,22395,2
08/03/2010,14:36:00,22390,22390,22375,22380,76
08/03/2010,14:37:00,22380,22390,22380,22390,19
08/03/2010,14:38:00,22385,22385,22385,22385,5
08/03/2010,14:39:00,22380,22380,22375,22375,13
08/03/2010,14:40:00,22370,22375,22370,22375,17
08/03/2010,14:41:00,22375,22380,22375,22375,3
08/03/2010,14:42:00,22375,22380,22375,22380,4
08/03/2010,14:43:00,22375,22375,22375,22375,4
08/03/2010,14:44:00,22380,22380,22380,22380,2
08/03/2010,14:45:00,22370,22375,22370,22375,4
08/03/2010,14:46:00,22375,22380,22375,22375,9
08/03/2010,14:47:00,22375,22375,22360,22365,22
08/03/2010,14:48:00,22370,22370,22365,22365,5
08/03/2010,14:49:00,22365,22370,22365,22365,11
08/03/2010,14:50:00,22370,22370,22370,22370,1
08/03/2010,14:51:00,22365,22370,22365,22370,2
08/03/2010,14:52:00,22370,22375,22370,22370,21
08/03/2010,14:53:00,22365,22365,22365,22365,3
08/03/2010,14:54:00,22365,22375,22360,22375,30
08/03/2010,14:55:00,22375,22380,22370,22370,11
08/03/2010,14:56:00,22365,22375,22365,22375,9
08/03/2010,14:57:00,22370,22370,22370,22370,5
08/03/2010,14:58:00,22375,22380,22375,22380,10
08/03/2010,14:59:00,22380,22385,22375,22380,15
08/03/2010,15:00:00,22385,22405,22385,22400,37
08/03/2010,15:01:00,22395,22400,22395,22400,11
08/03/2010,15:02:00,22400,22400,22395,22395,10
08/03/2010,15:03:00,22395,22400,22395,22400,4
08/03/2010,15:04:00,22400,22405,22400,22400,14
08/03/2010,15:05:00,22405,22405,22405,22405,6
08/03/2010,15:06:00,22400,22400,22400,22400,4
08/03/2010,15:07:00,22400,22405,22400,22405,4
08/03/2010,15:08:00,22405,22415,22405,22415,16
08/03/2010,15:09:00,22415,22415,22405,22405,18
08/03/2010,15:10:00,22405,22410,22405,22405,10
08/03/2010,15:11:00,22400,22400,22400,22400,3
08/03/2010,15:12:00,22405,22405,22400,22400,5
08/03/2010,15:13:00,22400,22400,22400,22400,1
08/03/2010,15:15:00,22405,22405,22405,22405,7
08/03/2010,15:16:00,22410,22420,22410,22415,25
08/03/2010,15:17:00,22420,22420,22415,22415,15
08/03/2010,15:18:00,22415,22415,22410,22410,3
08/03/2010,15:19:00,22415,22415,22415,22415,1
08/03/2010,15:21:00,22415,22425,22415,22425,8
08/03/2010,15:22:00,22425,22425,22420,22420,9
08/03/2010,15:23:00,22425,22430,22420,22420,19
08/03/2010,15:24:00,22420,22430,22420,22425,19
08/03/2010,15:25:00,22425,22425,22425,22425,2
08/03/2010,15:27:00,22430,22430,22430,22430,3
08/03/2010,15:28:00,22425,22425,22425,22425,11
08/03/2010,15:29:00,22420,22425,22420,22425,4
08/03/2010,15:30:00,22430,22430,22430,22430,12
08/03/2010,15:31:00,22425,22440,22420,22430,45
08/03/2010,15:32:00,22435,22435,22435,22435,7
08/03/2010,15:33:00,22430,22430,22425,22425,16
08/03/2010,15:34:00,22425,22445,22425,22445,39
08/03/2010,15:35:00,22445,22445,22435,22435,24
08/03/2010,15:36:00,22440,22440,22425,22425,33
08/03/2010,15:37:00,22430,22435,22430,22435,44
08/03/2010,15:38:00,22430,22435,22430,22430,12
08/03/2010,15:39:00,22430,22430,22425,22425,9
08/03/2010,15:40:00,22430,22450,22430,22440,54
08/03/2010,15:41:00,22445,22450,22430,22430,32
08/03/2010,15:42:00,22430,22450,22425,22440,37
08/03/2010,15:43:00,22445,22445,22430,22440,14
08/03/2010,15:44:00,22435,22445,22435,22445,24
08/03/2010,15:45:00,22445,22445,22430,22440,19
08/03/2010,15:46:00,22435,22435,22420,22420,36
08/03/2010,15:47:00,22420,22425,22415,22420,34
08/03/2010,15:48:00,22420,22425,22420,22425,6
08/03/2010,15:49:00,22420,22420,22410,22415,12
08/03/2010,15:50:00,22410,22410,22405,22410,26
08/03/2010,15:51:00,22410,22425,22410,22425,17
08/03/2010,15:52:00,22420,22425,22420,22425,4
08/03/2010,15:53:00,22420,22430,22420,22430,8
08/03/2010,15:54:00,22430,22430,22430,22430,4
08/03/2010,15:55:00,22430,22430,22420,22420,13
08/03/2010,15:56:00,22425,22425,22415,22420,26
08/03/2010,15:57:00,22415,22415,22405,22405,14
08/03/2010,15:58:00,22410,22410,22400,22400,14
08/03/2010,15:59:00,22400,22400,22395,22400,21
08/03/2010,16:00:00,22405,22405,22395,22400,19
08/03/2010,16:01:00,22405,22415,22405,22415,15
08/03/2010,16:02:00,22410,22410,22405,22410,11
08/03/2010,16:03:00,22415,22420,22410,22415,17
08/03/2010,16:04:00,22410,22430,22410,22425,15
08/03/2010,16:05:00,22435,22435,22425,22425,33
08/03/2010,16:06:00,22425,22430,22425,22425,27
08/03/2010,16:07:00,22430,22435,22425,22425,18
08/03/2010,16:08:00,22425,22425,22420,22420,18
08/03/2010,16:09:00,22425,22425,22420,22420,6
08/03/2010,16:10:00,22415,22425,22405,22425,28
08/03/2010,16:11:00,22425,22435,22420,22420,27
08/03/2010,16:12:00,22425,22430,22425,22430,6
08/03/2010,16:13:00,22425,22430,22425,22425,12
08/03/2010,16:14:00,22425,22425,22420,22420,5
08/03/2010,16:15:00,22425,22425,22425,22425,8
08/03/2010,16:16:00,22420,22425,22420,22425,19
08/03/2010,16:17:00,22430,22430,22425,22425,18
08/03/2010,16:18:00,22430,22445,22430,22430,18
08/03/2010,16:19:00,22425,22440,22425,22440,10
08/03/2010,16:20:00,22440,22440,22425,22430,24
08/03/2010,16:21:00,22430,22435,22430,22430,8
08/03/2010,16:22:00,22435,22435,22435,22435,8
08/03/2010,16:23:00,22435,22435,22425,22435,16
08/03/2010,16:24:00,22430,22430,22430,22430,11
08/03/2010,16:25:00,22435,22440,22435,22435,15
08/03/2010,16:26:00,22430,22435,22430,22430,13
08/03/2010,16:27:00,22430,22430,22415,22420,18
08/03/2010,16:28:00,22420,22420,22420,22420,10
08/03/2010,16:29:00,22420,22425,22420,22420,11
08/03/2010,16:30:00,22425,22430,22425,22425,10
08/03/2010,16:31:00,22420,22425,22400,22405,43
08/03/2010,16:32:00,22400,22400,22380,22390,74
08/03/2010,16:33:00,22390,22400,22385,22395,32
08/03/2010,16:34:00,22395,22395,22390,22395,12
08/03/2010,16:35:00,22395,22400,22390,22395,23
08/03/2010,16:36:00,22395,22400,22395,22400,22
08/03/2010,16:37:00,22400,22405,22395,22400,34
08/03/2010,16:38:00,22400,22405,22395,22400,42
08/03/2010,16:39:00,22400,22405,22400,22405,12
08/03/2010,16:40:00,22405,22405,22390,22400,29
08/03/2010,16:41:00,22400,22400,22385,22385,21
08/03/2010,16:42:00,22385,22390,22385,22385,16
08/03/2010,16:43:00,22385,22400,22385,22400,19
08/03/2010,16:44:00,22400,22400,22395,22400,14
08/03/2010,16:45:00,22405,22410,22400,22410,27
08/03/2010,16:46:00,22410,22420,22405,22410,52
08/03/2010,16:47:00,22410,22415,22410,22415,15
08/03/2010,16:48:00,22420,22420,22415,22415,7
08/03/2010,16:49:00,22415,22425,22415,22420,37
08/03/2010,16:50:00,22415,22420,22415,22415,8
08/03/2010,16:51:00,22420,22435,22420,22425,46
08/03/2010,16:52:00,22425,22435,22425,22435,11
08/03/2010,16:53:00,22425,22425,22425,22425,12
08/03/2010,16:54:00,22425,22430,22425,22430,9
08/03/2010,16:55:00,22425,22425,22415,22420,15
08/03/2010,16:56:00,22415,22420,22415,22415,12
08/03/2010,16:57:00,22415,22420,22415,22415,13
08/03/2010,16:58:00,22415,22415,22410,22410,26
08/03/2010,16:59:00,22410,22420,22410,22415,27
08/03/2010,17:00:00,22415,22420,22415,22420,13
08/03/2010,17:01:00,22425,22435,22425,22430,65
08/03/2010,17:02:00,22430,22430,22430,22430,4
08/03/2010,17:03:00,22430,22430,22425,22425,23
08/03/2010,17:04:00,22425,22430,22425,22430,22
08/03/2010,17:05:00,22430,22435,22425,22430,29
08/03/2010,17:06:00,22430,22430,22425,22425,95
08/03/2010,17:07:00,22430,22430,22425,22425,7
08/03/2010,17:08:00,22430,22435,22425,22425,24
08/03/2010,17:09:00,22430,22435,22430,22430,26
08/03/2010,17:10:00,22425,22430,22425,22430,7
08/03/2010,17:11:00,22425,22430,22420,22425,49
08/03/2010,17:12:00,22420,22425,22415,22420,50
08/03/2010,17:13:00,22415,22420,22405,22415,72
08/03/2010,17:14:00,22415,22415,22410,22410,21
08/03/2010,17:15:00,22405,22405,22395,22400,38
08/03/2010,17:16:00,22400,22405,22380,22380,72
08/03/2010,17:17:00,22385,22395,22385,22385,38
08/03/2010,17:18:00,22395,22395,22380,22385,42
08/03/2010,17:19:00,22390,22390,22385,22390,18
08/03/2010,17:20:00,22390,22395,22390,22390,17
08/03/2010,17:21:00,22390,22395,22385,22390,41
08/03/2010,17:22:00,22390,22395,22390,22390,12
08/03/2010,17:23:00,22395,22405,22395,22405,33
08/03/2010,17:24:00,22405,22415,22400,22400,46
08/03/2010,17:25:00,22400,22400,22395,22395,24
08/03/2010,17:26:00,22400,22400,22395,22395,29
08/03/2010,17:27:00,22395,22395,22390,22395,23
08/03/2010,17:28:00,22400,22400,22390,22395,98
08/03/2010,17:29:00,22395,22400,22385,22385,44
08/03/2010,17:30:00,22395,22400,22390,22390,55
08/03/2010,17:31:00,22390,22390,22385,22385,15
08/03/2010,17:32:00,22385,22385,22385,22385,9
08/03/2010,17:33:00,22385,22385,22380,22380,20
08/03/2010,17:34:00,22380,22390,22375,22390,61
08/03/2010,17:35:00,22390,22395,22380,22395,47
08/03/2010,17:36:00,22395,22400,22390,22400,15
08/03/2010,17:37:00,22405,22415,22400,22410,32
08/03/2010,17:38:00,22415,22430,22415,22430,30
08/03/2010,17:39:00,22425,22435,22425,22435,29