DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
09/03/2010,09:00:00,22415,22445,22410,22425,102
09/03/2010,09:01:00,22425,22430,22410,22420,66
09/03/2010,09:02:00,22415,22420,22405,22405,69
09/03/2010,09:03:00,22410,22415,22400,22415,95
09/03/2010,09:04:00,22415,22425,22410,22410,99
09/03/2010,09:05:00,22410,22415,22405,22410,91
09/03/2010,09:06:00,22410,22415,22405,22410,15
09/03/2010,09:07:00,22415,22425,22415,22425,21
09/03/2010,09:08:00,22420,22420,22405,22405,15
09/03/2010,09:09:00,22410,22415,22405,22415,28
09/03/2010,09:10:00,22415,22415,22410,22415,15
09/03/2010,09:11:00,22410,22425,22410,22420,36
09/03/2010,09:12:00,22420,22425,22410,22415,44
09/03/2010,09:13:00,22415,22430,22415,22425,31
09/03/2010,09:14:00,22425,22425,22420,22420,12
09/03/2010,09:15:00,22420,22425,22415,22425,19
09/03/2010,09:16:00,22425,22430,22420,22425,16
09/03/2010,09:17:00,22425,22425,22415,22415,40
09/03/2010,09:18:00,22420,22420,22410,22410,22
09/03/2010,09:19:00,22410,22415,22405,22410,17
09/03/2010,09:20:00,22410,22415,22405,22405,51
09/03/2010,09:21:00,22405,22415,22405,22415,36
09/03/2010,09:22:00,22420,22420,22415,22420,11
09/03/2010,09:23:00,22415,22420,22415,22420,8
09/03/2010,09:24:00,22420,22430,22420,22425,27
09/03/2010,09:25:00,22425,22430,22425,22430,7
09/03/2010,09:26:00,22435,22440,22430,22430,24
09/03/2010,09:27:00,22435,22435,22420,22420,102
09/03/2010,09:28:00,22430,22430,22415,22420,36
09/03/2010,09:29:00,22420,22420,22415,22415,7
09/03/2010,09:30:00,22415,22415,22405,22410,62
09/03/2010,09:31:00,22410,22420,22410,22415,32
09/03/2010,09:32:00,22415,22425,22410,22410,32
09/03/2010,09:33:00,22415,22415,22410,22410,28
09/03/2010,09:34:00,22410,22415,22405,22415,58
09/03/2010,09:35:00,22415,22420,22410,22415,26
09/03/2010,09:36:00,22415,22415,22415,22415,3
09/03/2010,09:37:00,22415,22415,22405,22405,18
09/03/2010,09:38:00,22410,22410,22405,22405,16
09/03/2010,09:39:00,22400,22405,22400,22400,158
09/03/2010,09:40:00,22405,22405,22385,22385,100
09/03/2010,09:41:00,22385,22395,22385,22395,58
09/03/2010,09:42:00,22395,22400,22390,22395,40
09/03/2010,09:43:00,22400,22405,22395,22395,52
09/03/2010,09:44:00,22395,22400,22390,22390,23
09/03/2010,09:45:00,22390,22390,22365,22375,150
09/03/2010,09:46:00,22370,22380,22370,22375,72
09/03/2010,09:47:00,22375,22385,22370,22385,27
09/03/2010,09:48:00,22385,22385,22385,22385,2
09/03/2010,09:49:00,22385,22385,22370,22370,22
09/03/2010,09:50:00,22365,22370,22365,22370,11
09/03/2010,09:51:00,22370,22370,22355,22360,46
09/03/2010,09:52:00,22360,22370,22360,22365,23
09/03/2010,09:53:00,22370,22370,22350,22355,34
09/03/2010,09:54:00,22355,22355,22340,22345,44
09/03/2010,09:55:00,22345,22355,22340,22345,18
09/03/2010,09:56:00,22350,22355,22350,22350,9
09/03/2010,09:57:00,22350,22355,22345,22345,16
09/03/2010,09:58:00,22340,22345,22330,22330,35
09/03/2010,09:59:00,22325,22325,22300,22305,91
09/03/2010,10:00:00,22305,22310,22285,22295,131
09/03/2010,10:01:00,22300,22300,22295,22295,17
09/03/2010,10:02:00,22300,22315,22300,22310,59
09/03/2010,10:03:00,22310,22310,22285,22290,48
09/03/2010,10:04:00,22290,22295,22285,22290,55
09/03/2010,10:05:00,22290,22295,22285,22290,39
09/03/2010,10:06:00,22295,22300,22290,22295,17
09/03/2010,10:07:00,22300,22305,22300,22305,25
09/03/2010,10:08:00,22310,22310,22295,22295,49
09/03/2010,10:09:00,22300,22305,22300,22300,12
09/03/2010,10:10:00,22305,22305,22300,22300,28
09/03/2010,10:11:00,22295,22305,22295,22300,20
09/03/2010,10:12:00,22305,22320,22305,22320,48
09/03/2010,10:13:00,22320,22340,22320,22330,89
09/03/2010,10:14:00,22325,22325,22325,22325,20
09/03/2010,10:15:00,22325,22330,22320,22330,19
09/03/2010,10:16:00,22330,22330,22310,22325,44
09/03/2010,10:17:00,22325,22325,22300,22305,51
09/03/2010,10:18:00,22305,22310,22300,22310,34
09/03/2010,10:19:00,22310,22315,22305,22315,11
09/03/2010,10:20:00,22320,22320,22310,22315,24
09/03/2010,10:21:00,22310,22315,22305,22310,17
09/03/2010,10:22:00,22305,22305,22300,22300,10
09/03/2010,10:23:00,22300,22300,22270,22270,61
09/03/2010,10:24:00,22275,22285,22270,22270,43
09/03/2010,10:25:00,22280,22295,22280,22285,35
09/03/2010,10:26:00,22285,22305,22285,22305,32
09/03/2010,10:27:00,22300,22300,22295,22295,73
09/03/2010,10:28:00,22290,22305,22285,22295,22
09/03/2010,10:29:00,22295,22300,22295,22295,64
09/03/2010,10:30:00,22295,22305,22295,22300,89
09/03/2010,10:31:00,22300,22305,22300,22300,16
09/03/2010,10:32:00,22305,22310,22300,22305,56
09/03/2010,10:33:00,22310,22315,22290,22295,38
09/03/2010,10:34:00,22295,22295,22260,22260,92
09/03/2010,10:35:00,22265,22270,22260,22270,30
09/03/2010,10:36:00,22270,22280,22270,22275,16
09/03/2010,10:37:00,22275,22280,22270,22270,23
09/03/2010,10:38:00,22275,22275,22255,22255,61
09/03/2010,10:39:00,22260,22260,22255,22260,23
09/03/2010,10:40:00,22260,22260,22250,22250,33
09/03/2010,10:41:00,22255,22255,22250,22250,15
09/03/2010,10:42:00,22255,22265,22255,22255,44
09/03/2010,10:43:00,22250,22255,22240,22250,60
09/03/2010,10:44:00,22255,22255,22245,22250,14
09/03/2010,10:45:00,22250,22250,22235,22245,36
09/03/2010,10:46:00,22245,22250,22240,22245,26
09/03/2010,10:47:00,22245,22245,22240,22240,16
09/03/2010,10:48:00,22245,22255,22245,22255,16
09/03/2010,10:49:00,22255,22260,22250,22250,19
09/03/2010,10:50:00,22255,22260,22250,22250,16
09/03/2010,10:51:00,22250,22255,22250,22255,11
09/03/2010,10:52:00,22250,22250,22240,22245,29
09/03/2010,10:53:00,22245,22255,22240,22245,35
09/03/2010,10:54:00,22250,22255,22250,22250,11
09/03/2010,10:55:00,22250,22250,22245,22245,8
09/03/2010,10:56:00,22250,22250,22245,22245,10
09/03/2010,10:57:00,22250,22250,22245,22245,18
09/03/2010,10:58:00,22245,22245,22235,22240,36
09/03/2010,10:59:00,22245,22245,22230,22235,23
09/03/2010,11:00:00,22225,22230,22220,22220,49
09/03/2010,11:01:00,22225,22225,22215,22225,101
09/03/2010,11:02:00,22225,22225,22225,22225,4
09/03/2010,11:03:00,22230,22230,22225,22225,5
09/03/2010,11:04:00,22225,22225,22220,22225,13
09/03/2010,11:05:00,22225,22225,22220,22220,6
09/03/2010,11:06:00,22220,22230,22220,22230,13
09/03/2010,11:07:00,22230,22230,22230,22230,8
09/03/2010,11:08:00,22230,22235,22230,22235,35
09/03/2010,11:09:00,22235,22235,22230,22235,5
09/03/2010,11:10:00,22240,22245,22240,22240,17
09/03/2010,11:11:00,22240,22240,22240,22240,8
09/03/2010,11:12:00,22240,22250,22240,22245,22
09/03/2010,11:13:00,22240,22245,22240,22245,16
09/03/2010,11:14:00,22250,22260,22250,22260,27
09/03/2010,11:15:00,22255,22260,22250,22260,25
09/03/2010,11:16:00,22265,22265,22255,22260,26
09/03/2010,11:17:00,22260,22260,22255,22255,6
09/03/2010,11:18:00,22260,22260,22260,22260,1
09/03/2010,11:19:00,22265,22265,22255,22260,12
09/03/2010,11:20:00,22260,22275,22260,22275,23
09/03/2010,11:21:00,22275,22280,22275,22280,25
09/03/2010,11:22:00,22280,22300,22280,22295,55
09/03/2010,11:23:00,22295,22295,22290,22295,9
09/03/2010,11:24:00,22295,22295,22285,22285,27
09/03/2010,11:25:00,22290,22290,22270,22275,30
09/03/2010,11:26:00,22275,22275,22270,22270,2
09/03/2010,11:27:00,22270,22275,22270,22275,9
09/03/2010,11:28:00,22275,22275,22255,22265,50
09/03/2010,11:29:00,22265,22265,22255,22255,9
09/03/2010,11:30:00,22255,22260,22245,22250,105
09/03/2010,11:31:00,22250,22250,22240,22250,39
09/03/2010,11:32:00,22250,22250,22245,22245,10
09/03/2010,11:33:00,22245,22250,22245,22245,17
09/03/2010,11:34:00,22245,22245,22245,22245,13
09/03/2010,11:35:00,22250,22250,22250,22250,1
09/03/2010,11:36:00,22250,22260,22250,22260,29
09/03/2010,11:37:00,22265,22265,22265,22265,19
09/03/2010,11:38:00,22265,22265,22260,22265,12
09/03/2010,11:39:00,22270,22270,22265,22265,5
09/03/2010,11:40:00,22265,22265,22260,22260,4
09/03/2010,11:42:00,22265,22265,22260,22260,8
09/03/2010,11:43:00,22260,22260,22260,22260,1
09/03/2010,11:44:00,22260,22260,22240,22250,28
09/03/2010,11:45:00,22250,22255,22240,22240,36
09/03/2010,11:46:00,22240,22245,22230,22240,19
09/03/2010,11:47:00,22235,22240,22235,22235,11
09/03/2010,11:48:00,22230,22240,22230,22235,14
09/03/2010,11:49:00,22235,22240,22235,22240,6
09/03/2010,11:50:00,22240,22240,22240,22240,10
09/03/2010,11:51:00,22235,22235,22225,22225,33
09/03/2010,11:52:00,22225,22245,22225,22240,31
09/03/2010,11:53:00,22240,22245,22235,22235,12
09/03/2010,11:54:00,22235,22235,22235,22235,7
09/03/2010,11:55:00,22240,22245,22240,22245,3
09/03/2010,11:56:00,22245,22245,22240,22240,2
09/03/2010,11:57:00,22240,22245,22240,22240,10
09/03/2010,11:58:00,22240,22240,22240,22240,4
09/03/2010,11:59:00,22245,22245,22230,22230,27
09/03/2010,12:00:00,22235,22250,22235,22240,20
09/03/2010,12:01:00,22240,22245,22235,22245,37
09/03/2010,12:02:00,22250,22250,22240,22240,26
09/03/2010,12:03:00,22245,22250,22245,22245,11
09/03/2010,12:04:00,22240,22240,22240,22240,10
09/03/2010,12:05:00,22245,22245,22235,22235,11
09/03/2010,12:06:00,22235,22240,22230,22235,24
09/03/2010,12:07:00,22230,22230,22230,22230,1
09/03/2010,12:08:00,22230,22230,22225,22230,31
09/03/2010,12:09:00,22230,22235,22230,22235,20
09/03/2010,12:10:00,22235,22235,22225,22235,14
09/03/2010,12:11:00,22230,22230,22230,22230,6
09/03/2010,12:14:00,22230,22230,22225,22230,4
09/03/2010,12:16:00,22230,22235,22230,22230,16
09/03/2010,12:17:00,22230,22235,22230,22230,47
09/03/2010,12:18:00,22230,22235,22230,22235,6
09/03/2010,12:19:00,22235,22235,22235,22235,3
09/03/2010,12:20:00,22240,22240,22235,22235,2
09/03/2010,12:21:00,22240,22240,22240,22240,4
09/03/2010,12:22:00,22235,22235,22225,22230,25
09/03/2010,12:23:00,22235,22235,22235,22235,6
09/03/2010,12:24:00,22235,22240,22225,22225,43
09/03/2010,12:25:00,22230,22230,22230,22230,4
09/03/2010,12:26:00,22230,22230,22225,22225,12
09/03/2010,12:27:00,22225,22225,22225,22225,6
09/03/2010,12:28:00,22225,22235,22225,22235,7
09/03/2010,12:29:00,22235,22235,22235,22235,4
09/03/2010,12:30:00,22235,22240,22235,22240,11
09/03/2010,12:31:00,22240,22240,22240,22240,2
09/03/2010,12:32:00,22235,22235,22230,22230,9
09/03/2010,12:33:00,22230,22230,22215,22215,17
09/03/2010,12:34:00,22220,22220,22215,22215,9
09/03/2010,12:35:00,22215,22215,22215,22215,5
09/03/2010,12:36:00,22215,22220,22215,22215,5
09/03/2010,12:37:00,22215,22215,22185,22185,122
09/03/2010,12:38:00,22190,22210,22185,22205,130
09/03/2010,12:39:00,22205,22205,22195,22205,39
09/03/2010,12:40:00,22200,22200,22200,22200,4
09/03/2010,12:42:00,22200,22200,22195,22200,11
09/03/2010,12:43:00,22200,22205,22195,22195,5
09/03/2010,12:44:00,22200,22200,22195,22200,14
09/03/2010,12:45:00,22200,22200,22195,22195,10
09/03/2010,12:46:00,22195,22195,22195,22195,2
09/03/2010,12:47:00,22195,22200,22195,22200,7
09/03/2010,12:48:00,22200,22205,22200,22200,29
09/03/2010,12:49:00,22200,22205,22200,22205,6
09/03/2010,12:50:00,22205,22205,22190,22190,12
09/03/2010,12:51:00,22195,22200,22195,22200,7
09/03/2010,12:52:00,22195,22195,22195,22195,3
09/03/2010,12:53:00,22195,22205,22190,22205,19
09/03/2010,12:54:00,22205,22205,22185,22195,39
09/03/2010,12:55:00,22195,22195,22190,22195,26
09/03/2010,12:56:00,22200,22200,22195,22195,4
09/03/2010,12:57:00,22195,22200,22195,22200,7
09/03/2010,12:58:00,22200,22205,22200,22205,6
09/03/2010,12:59:00,22205,22205,22200,22205,16
09/03/2010,13:00:00,22205,22205,22200,22200,4
09/03/2010,13:01:00,22205,22210,22205,22205,3
09/03/2010,13:02:00,22210,22210,22205,22210,24
09/03/2010,13:03:00,22210,22210,22210,22210,4
09/03/2010,13:04:00,22210,22210,22210,22210,5
09/03/2010,13:05:00,22210,22220,22205,22210,16
09/03/2010,13:06:00,22215,22215,22210,22210,20
09/03/2010,13:07:00,22210,22210,22210,22210,2
09/03/2010,13:08:00,22215,22215,22215,22215,14
09/03/2010,13:09:00,22220,22220,22215,22215,8
09/03/2010,13:10:00,22215,22215,22210,22210,8
09/03/2010,13:11:00,22210,22210,22210,22210,2
09/03/2010,13:12:00,22210,22215,22210,22215,2
09/03/2010,13:13:00,22215,22215,22215,22215,5
09/03/2010,13:14:00,22220,22220,22215,22220,8
09/03/2010,13:15:00,22225,22230,22225,22225,13
09/03/2010,13:16:00,22220,22220,22210,22210,11
09/03/2010,13:17:00,22210,22210,22210,22210,3
09/03/2010,13:18:00,22205,22210,22205,22210,9
09/03/2010,13:19:00,22210,22215,22210,22215,13
09/03/2010,13:20:00,22225,22225,22225,22225,1
09/03/2010,13:21:00,22220,22220,22210,22215,9
09/03/2010,13:22:00,22220,22220,22215,22215,4
09/03/2010,13:23:00,22210,22215,22210,22215,4
09/03/2010,13:24:00,22220,22220,22220,22220,3
09/03/2010,13:25:00,22220,22220,22215,22220,8
09/03/2010,13:29:00,22215,22215,22215,22215,3
09/03/2010,13:30:00,22215,22220,22215,22220,11
09/03/2010,13:31:00,22225,22230,22225,22230,8
09/03/2010,13:32:00,22225,22235,22225,22235,13
09/03/2010,13:33:00,22230,22240,22230,22240,73
09/03/2010,13:34:00,22235,22245,22235,22240,9
09/03/2010,13:35:00,22240,22240,22235,22235,6
09/03/2010,13:36:00,22240,22240,22240,22240,3
09/03/2010,13:37:00,22235,22235,22230,22235,9
09/03/2010,13:38:00,22240,22245,22240,22240,15
09/03/2010,13:39:00,22240,22240,22240,22240,3
09/03/2010,13:40:00,22240,22240,22240,22240,4
09/03/2010,13:41:00,22240,22245,22240,22245,7
09/03/2010,13:42:00,22240,22240,22235,22240,8
09/03/2010,13:43:00,22240,22240,22240,22240,15
09/03/2010,13:44:00,22235,22240,22235,22240,3
09/03/2010,13:45:00,22240,22245,22240,22245,29
09/03/2010,13:46:00,22245,22255,22245,22250,10
09/03/2010,13:47:00,22250,22260,22250,22260,21
09/03/2010,13:48:00,22260,22260,22255,22260,14
09/03/2010,13:49:00,22260,22270,22260,22265,14
09/03/2010,13:50:00,22260,22260,22260,22260,1
09/03/2010,13:51:00,22265,22270,22260,22265,22
09/03/2010,13:52:00,22265,22270,22260,22260,6
09/03/2010,13:53:00,22265,22265,22260,22260,11
09/03/2010,13:54:00,22265,22265,22260,22260,8
09/03/2010,13:55:00,22260,22260,22260,22260,7
09/03/2010,13:56:00,22255,22255,22250,22250,8
09/03/2010,13:57:00,22250,22250,22245,22250,10
09/03/2010,13:58:00,22250,22250,22250,22250,3
09/03/2010,13:59:00,22245,22245,22235,22235,18
09/03/2010,14:00:00,22235,22240,22230,22230,6
09/03/2010,14:01:00,22240,22240,22240,22240,2
09/03/2010,14:02:00,22235,22240,22230,22240,6
09/03/2010,14:03:00,22240,22240,22240,22240,12
09/03/2010,14:04:00,22245,22245,22240,22240,6
09/03/2010,14:05:00,22245,22245,22235,22240,6
09/03/2010,14:06:00,22240,22245,22240,22240,7
09/03/2010,14:07:00,22235,22245,22235,22245,17
09/03/2010,14:08:00,22245,22245,22245,22245,2
09/03/2010,14:09:00,22240,22240,22240,22240,2
09/03/2010,14:10:00,22245,22245,22245,22245,6
09/03/2010,14:11:00,22240,22245,22240,22245,2
09/03/2010,14:12:00,22245,22245,22245,22245,4
09/03/2010,14:13:00,22240,22245,22240,22240,6
09/03/2010,14:14:00,22240,22240,22235,22235,10
09/03/2010,14:15:00,22240,22240,22230,22235,17
09/03/2010,14:16:00,22235,22250,22235,22250,26
09/03/2010,14:17:00,22245,22245,22235,22235,18
09/03/2010,14:18:00,22240,22240,22235,22235,2
09/03/2010,14:19:00,22240,22240,22240,22240,1
09/03/2010,14:20:00,22235,22235,22235,22235,1
09/03/2010,14:21:00,22235,22235,22235,22235,3
09/03/2010,14:22:00,22240,22240,22215,22215,19
09/03/2010,14:23:00,22220,22230,22220,22225,20
09/03/2010,14:24:00,22225,22225,22225,22225,4
09/03/2010,14:25:00,22225,22225,22215,22215,9
09/03/2010,14:26:00,22215,22215,22205,22210,10
09/03/2010,14:27:00,22210,22210,22205,22205,5
09/03/2010,14:28:00,22210,22220,22210,22220,9
09/03/2010,14:29:00,22215,22220,22205,22205,13
09/03/2010,14:30:00,22205,22215,22205,22205,12
09/03/2010,14:31:00,22200,22215,22195,22205,43
09/03/2010,14:32:00,22210,22210,22200,22205,15
09/03/2010,14:33:00,22210,22210,22200,22200,9
09/03/2010,14:34:00,22205,22205,22195,22200,18
09/03/2010,14:35:00,22200,22200,22195,22195,9
09/03/2010,14:36:00,22195,22205,22190,22205,16
09/03/2010,14:37:00,22200,22205,22195,22200,8
09/03/2010,14:38:00,22205,22205,22195,22205,9
09/03/2010,14:39:00,22205,22205,22205,22205,4
09/03/2010,14:40:00,22210,22215,22205,22215,12
09/03/2010,14:41:00,22210,22220,22210,22220,16
09/03/2010,14:42:00,22215,22215,22210,22210,5
09/03/2010,14:43:00,22215,22215,22205,22205,11
09/03/2010,14:44:00,22200,22210,22200,22210,3
09/03/2010,14:45:00,22205,22210,22205,22205,7
09/03/2010,14:46:00,22210,22210,22210,22210,2
09/03/2010,14:47:00,22215,22215,22210,22210,7
09/03/2010,14:48:00,22210,22215,22210,22215,19
09/03/2010,14:49:00,22215,22220,22215,22220,10
09/03/2010,14:50:00,22215,22220,22215,22220,5
09/03/2010,14:51:00,22220,22220,22215,22215,4
09/03/2010,14:52:00,22220,22220,22220,22220,3
09/03/2010,14:53:00,22215,22225,22215,22220,11
09/03/2010,14:54:00,22220,22225,22220,22225,3
09/03/2010,14:55:00,22225,22235,22220,22220,46
09/03/2010,14:56:00,22225,22225,22220,22225,16
09/03/2010,14:57:00,22230,22230,22215,22215,82
09/03/2010,14:58:00,22215,22225,22215,22225,9
09/03/2010,14:59:00,22230,22235,22225,22230,9
09/03/2010,15:00:00,22225,22225,22220,22220,18
09/03/2010,15:01:00,22215,22215,22215,22215,7
09/03/2010,15:02:00,22215,22220,22210,22220,6
09/03/2010,15:03:00,22220,22225,22220,22220,15
09/03/2010,15:04:00,22225,22225,22220,22220,5
09/03/2010,15:05:00,22220,22220,22215,22215,4
09/03/2010,15:06:00,22215,22215,22205,22210,26
09/03/2010,15:07:00,22210,22215,22210,22210,8
09/03/2010,15:08:00,22205,22210,22205,22210,6
09/03/2010,15:09:00,22215,22215,22210,22210,2
09/03/2010,15:10:00,22210,22210,22210,22210,1
09/03/2010,15:11:00,22220,22220,22215,22215,10
09/03/2010,15:12:00,22210,22210,22210,22210,3
09/03/2010,15:13:00,22215,22230,22215,22230,16
09/03/2010,15:14:00,22230,22230,22225,22230,5
09/03/2010,15:15:00,22230,22235,22225,22225,16
09/03/2010,15:16:00,22230,22235,22230,22230,13
09/03/2010,15:17:00,22230,22235,22225,22230,11
09/03/2010,15:18:00,22230,22230,22225,22225,3
09/03/2010,15:19:00,22225,22225,22225,22225,6
09/03/2010,15:20:00,22225,22230,22225,22230,15
09/03/2010,15:21:00,22230,22230,22230,22230,3
09/03/2010,15:22:00,22235,22235,22230,22230,12
09/03/2010,15:23:00,22230,22230,22225,22230,3
09/03/2010,15:24:00,22230,22235,22230,22235,5
09/03/2010,15:25:00,22235,22235,22235,22235,11
09/03/2010,15:26:00,22240,22245,22240,22245,7
09/03/2010,15:27:00,22240,22250,22240,22240,5
09/03/2010,15:28:00,22250,22250,22245,22245,37
09/03/2010,15:29:00,22250,22250,22250,22250,13
09/03/2010,15:30:00,22250,22265,22250,22260,39
09/03/2010,15:31:00,22255,22255,22240,22240,28
09/03/2010,15:32:00,22245,22255,22245,22250,20
09/03/2010,15:33:00,22250,22275,22250,22265,50
09/03/2010,15:34:00,22260,22265,22260,22260,14
09/03/2010,15:35:00,22265,22280,22265,22275,31
09/03/2010,15:36:00,22270,22270,22255,22265,33
09/03/2010,15:37:00,22265,22265,22255,22260,6
09/03/2010,15:38:00,22255,22270,22250,22265,47
09/03/2010,15:39:00,22265,22265,22260,22260,9
09/03/2010,15:40:00,22265,22270,22260,22260,14
09/03/2010,15:41:00,22260,22270,22260,22270,10
09/03/2010,15:42:00,22260,22270,22260,22270,9
09/03/2010,15:43:00,22265,22265,22255,22255,21
09/03/2010,15:44:00,22255,22265,22255,22265,19
09/03/2010,15:45:00,22265,22285,22260,22280,33
09/03/2010,15:46:00,22275,22275,22270,22270,15
09/03/2010,15:47:00,22270,22275,22265,22265,9
09/03/2010,15:48:00,22270,22275,22265,22275,11
09/03/2010,15:49:00,22270,22285,22270,22285,10
09/03/2010,15:50:00,22285,22300,22280,22300,57
09/03/2010,15:51:00,22300,22315,22290,22290,106
09/03/2010,15:52:00,22290,22290,22280,22280,27
09/03/2010,15:53:00,22285,22290,22285,22290,7
09/03/2010,15:54:00,22290,22290,22290,22290,9
09/03/2010,15:55:00,22290,22290,22280,22285,29
09/03/2010,15:56:00,22280,22290,22280,22290,28
09/03/2010,15:57:00,22285,22285,22280,22285,16
09/03/2010,15:58:00,22290,22300,22290,22295,42
09/03/2010,15:59:00,22300,22300,22285,22290,51
09/03/2010,16:00:00,22285,22285,22275,22280,23
09/03/2010,16:01:00,22280,22295,22280,22290,17
09/03/2010,16:02:00,22295,22295,22285,22285,19
09/03/2010,16:03:00,22290,22310,22290,22310,31
09/03/2010,16:04:00,22310,22320,22310,22315,39
09/03/2010,16:05:00,22310,22340,22310,22330,140
09/03/2010,16:06:00,22330,22350,22325,22340,103
09/03/2010,16:07:00,22340,22345,22335,22335,22
09/03/2010,16:08:00,22335,22335,22325,22335,27
09/03/2010,16:09:00,22335,22335,22325,22325,8
09/03/2010,16:10:00,22335,22345,22335,22335,74
09/03/2010,16:11:00,22335,22340,22335,22340,11
09/03/2010,16:12:00,22335,22335,22335,22335,8
09/03/2010,16:13:00,22330,22340,22325,22335,32
09/03/2010,16:14:00,22335,22340,22330,22335,21
09/03/2010,16:15:00,22340,22350,22340,22350,38
09/03/2010,16:16:00,22350,22360,22350,22355,92
09/03/2010,16:17:00,22355,22365,22355,22360,36
09/03/2010,16:18:00,22355,22360,22350,22350,17
09/03/2010,16:19:00,22350,22355,22345,22350,35
09/03/2010,16:20:00,22355,22370,22350,22370,48
09/03/2010,16:21:00,22370,22370,22355,22360,30
09/03/2010,16:22:00,22365,22365,22365,22365,6
09/03/2010,16:23:00,22365,22365,22355,22355,35
09/03/2010,16:24:00,22350,22355,22350,22350,15
09/03/2010,16:25:00,22350,22355,22345,22345,40
09/03/2010,16:26:00,22350,22355,22350,22355,22
09/03/2010,16:27:00,22350,22350,22335,22345,36
09/03/2010,16:28:00,22340,22340,22335,22340,71
09/03/2010,16:29:00,22335,22335,22320,22325,79
09/03/2010,16:30:00,22325,22325,22320,22320,47
09/03/2010,16:31:00,22320,22330,22320,22325,45
09/03/2010,16:32:00,22325,22335,22320,22335,45
09/03/2010,16:33:00,22330,22330,22315,22315,34
09/03/2010,16:34:00,22315,22320,22310,22315,18
09/03/2010,16:35:00,22315,22330,22315,22325,28
09/03/2010,16:36:00,22330,22340,22325,22335,53
09/03/2010,16:37:00,22335,22340,22330,22330,21
09/03/2010,16:38:00,22330,22330,22315,22320,52
09/03/2010,16:39:00,22320,22320,22315,22315,18
09/03/2010,16:40:00,22315,22315,22310,22315,32
09/03/2010,16:41:00,22320,22320,22320,22320,9
09/03/2010,16:42:00,22320,22340,22320,22340,59
09/03/2010,16:43:00,22335,22355,22325,22355,82
09/03/2010,16:44:00,22355,22360,22345,22345,36
09/03/2010,16:45:00,22350,22350,22345,22350,26
09/03/2010,16:46:00,22350,22360,22350,22350,31
09/03/2010,16:47:00,22345,22350,22340,22340,26
09/03/2010,16:48:00,22345,22350,22345,22345,7
09/03/2010,16:49:00,22345,22350,22345,22345,6
09/03/2010,16:50:00,22350,22355,22345,22350,18
09/03/2010,16:51:00,22350,22350,22350,22350,9
09/03/2010,16:52:00,22350,22370,22350,22365,42
09/03/2010,16:53:00,22370,22395,22370,22390,75
09/03/2010,16:54:00,22380,22385,22375,22380,59
09/03/2010,16:55:00,22380,22390,22380,22385,22
09/03/2010,16:56:00,22395,22395,22375,22390,92
09/03/2010,16:57:00,22390,22395,22385,22390,28
09/03/2010,16:58:00,22395,22400,22385,22395,52
09/03/2010,16:59:00,22395,22410,22390,22400,92
09/03/2010,17:00:00,22400,22415,22390,22390,158
09/03/2010,17:01:00,22390,22390,22385,22385,32
09/03/2010,17:02:00,22385,22390,22370,22375,55
09/03/2010,17:03:00,22380,22380,22365,22375,33
09/03/2010,17:04:00,22365,22365,22355,22365,28
09/03/2010,17:05:00,22360,22365,22360,22360,15
09/03/2010,17:06:00,22360,22370,22355,22370,26
09/03/2010,17:07:00,22370,22370,22365,22365,5
09/03/2010,17:08:00,22360,22360,22345,22355,50
09/03/2010,17:09:00,22355,22360,22355,22355,18
09/03/2010,17:10:00,22360,22365,22355,22355,25
09/03/2010,17:11:00,22355,22355,22355,22355,27
09/03/2010,17:12:00,22360,22365,22360,22365,31
09/03/2010,17:13:00,22365,22370,22360,22370,30
09/03/2010,17:14:00,22365,22365,22355,22360,22
09/03/2010,17:15:00,22360,22360,22350,22355,32
09/03/2010,17:16:00,22355,22360,22355,22360,10
09/03/2010,17:17:00,22355,22360,22355,22360,11
09/03/2010,17:18:00,22360,22370,22360,22360,19
09/03/2010,17:19:00,22365,22370,22360,22365,36
09/03/2010,17:20:00,22370,22395,22360,22385,134
09/03/2010,17:21:00,22380,22385,22370,22370,35
09/03/2010,17:22:00,22370,22375,22370,22370,31
09/03/2010,17:23:00,22370,22380,22370,22375,30
09/03/2010,17:24:00,22380,22380,22365,22370,53
09/03/2010,17:25:00,22370,22375,22350,22355,57
09/03/2010,17:26:00,22355,22360,22350,22355,70
09/03/2010,17:27:00,22350,22370,22350,22360,92
09/03/2010,17:28:00,22360,22365,22350,22350,71
09/03/2010,17:29:00,22350,22360,22350,22350,102
09/03/2010,17:30:00,22350,22355,22345,22345,67
09/03/2010,17:31:00,22350,22355,22345,22355,28
09/03/2010,17:32:00,22355,22365,22355,22360,23
09/03/2010,17:33:00,22365,22370,22365,22365,29
09/03/2010,17:34:00,22365,22370,22360,22360,7
09/03/2010,17:35:00,22360,22365,22355,22355,24
09/03/2010,17:36:00,22365,22370,22355,22365,45
09/03/2010,17:37:00,22365,22375,22360,22365,85
09/03/2010,17:38:00,22365,22365,22345,22345,40
09/03/2010,17:39:00,22340,22370,22340,22360,50