DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
10/03/2010,09:00:00,22360,22370,22350,22365,64
10/03/2010,09:01:00,22360,22380,22360,22370,73
10/03/2010,09:02:00,22370,22375,22365,22365,20
10/03/2010,09:03:00,22365,22365,22340,22350,76
10/03/2010,09:04:00,22350,22350,22345,22345,24
10/03/2010,09:05:00,22345,22350,22305,22340,199
10/03/2010,09:06:00,22340,22340,22320,22320,20
10/03/2010,09:07:00,22320,22335,22320,22335,30
10/03/2010,09:08:00,22340,22340,22320,22320,31
10/03/2010,09:09:00,22325,22325,22320,22320,14
10/03/2010,09:10:00,22315,22320,22300,22305,37
10/03/2010,09:11:00,22300,22300,22280,22285,47
10/03/2010,09:12:00,22280,22305,22280,22305,50
10/03/2010,09:13:00,22310,22315,22305,22305,32
10/03/2010,09:14:00,22300,22310,22290,22305,26
10/03/2010,09:15:00,22300,22305,22300,22300,46
10/03/2010,09:16:00,22305,22325,22305,22320,57
10/03/2010,09:17:00,22315,22325,22315,22315,13
10/03/2010,09:18:00,22315,22320,22315,22320,8
10/03/2010,09:19:00,22315,22320,22315,22320,9
10/03/2010,09:20:00,22325,22365,22325,22365,79
10/03/2010,09:21:00,22365,22400,22365,22390,101
10/03/2010,09:22:00,22385,22395,22380,22385,50
10/03/2010,09:23:00,22390,22410,22390,22395,52
10/03/2010,09:24:00,22400,22430,22395,22405,157
10/03/2010,09:25:00,22410,22415,22405,22410,74
10/03/2010,09:26:00,22405,22410,22390,22390,65
10/03/2010,09:27:00,22395,22400,22390,22390,29
10/03/2010,09:28:00,22390,22395,22390,22390,16
10/03/2010,09:29:00,22395,22395,22385,22385,24
10/03/2010,09:30:00,22380,22380,22370,22375,20
10/03/2010,09:31:00,22375,22375,22360,22360,28
10/03/2010,09:32:00,22355,22355,22345,22345,31
10/03/2010,09:33:00,22340,22355,22340,22355,29
10/03/2010,09:34:00,22355,22360,22345,22345,15
10/03/2010,09:35:00,22350,22350,22340,22340,19
10/03/2010,09:36:00,22335,22335,22330,22330,15
10/03/2010,09:37:00,22340,22350,22340,22345,29
10/03/2010,09:38:00,22345,22365,22345,22365,44
10/03/2010,09:39:00,22365,22375,22365,22370,13
10/03/2010,09:40:00,22375,22390,22370,22385,36
10/03/2010,09:41:00,22385,22410,22385,22395,53
10/03/2010,09:42:00,22390,22390,22375,22380,53
10/03/2010,09:43:00,22380,22385,22370,22375,25
10/03/2010,09:44:00,22375,22380,22375,22380,4
10/03/2010,09:45:00,22375,22380,22375,22380,8
10/03/2010,09:46:00,22375,22400,22375,22395,31
10/03/2010,09:47:00,22390,22395,22385,22385,5
10/03/2010,09:48:00,22385,22385,22385,22385,2
10/03/2010,09:49:00,22385,22390,22380,22380,9
10/03/2010,09:50:00,22380,22380,22375,22380,14
10/03/2010,09:51:00,22380,22380,22370,22375,13
10/03/2010,09:52:00,22375,22395,22375,22395,19
10/03/2010,09:53:00,22395,22395,22390,22390,12
10/03/2010,09:54:00,22390,22395,22380,22395,83
10/03/2010,09:55:00,22395,22405,22385,22385,36
10/03/2010,09:56:00,22380,22385,22365,22380,21
10/03/2010,09:57:00,22375,22380,22375,22380,9
10/03/2010,09:58:00,22380,22380,22375,22380,4
10/03/2010,09:59:00,22375,22375,22360,22370,14
10/03/2010,10:00:00,22365,22375,22365,22375,4
10/03/2010,10:01:00,22380,22390,22380,22385,17
10/03/2010,10:02:00,22385,22385,22385,22385,3
10/03/2010,10:03:00,22385,22395,22385,22385,14
10/03/2010,10:04:00,22380,22395,22380,22385,15
10/03/2010,10:05:00,22390,22395,22390,22395,2
10/03/2010,10:06:00,22395,22405,22395,22405,17
10/03/2010,10:07:00,22405,22420,22405,22405,35
10/03/2010,10:08:00,22410,22415,22405,22415,8
10/03/2010,10:09:00,22415,22420,22415,22420,17
10/03/2010,10:10:00,22425,22445,22420,22440,102
10/03/2010,10:11:00,22440,22450,22440,22440,57
10/03/2010,10:12:00,22435,22445,22435,22435,29
10/03/2010,10:13:00,22440,22460,22440,22460,78
10/03/2010,10:14:00,22460,22475,22455,22465,143
10/03/2010,10:15:00,22470,22470,22455,22455,27
10/03/2010,10:16:00,22455,22455,22450,22450,18
10/03/2010,10:17:00,22450,22465,22445,22465,13
10/03/2010,10:18:00,22460,22465,22460,22460,15
10/03/2010,10:19:00,22455,22455,22445,22445,45
10/03/2010,10:20:00,22450,22455,22445,22450,10
10/03/2010,10:21:00,22450,22455,22445,22450,29
10/03/2010,10:22:00,22450,22470,22450,22465,38
10/03/2010,10:23:00,22460,22475,22460,22475,22
10/03/2010,10:24:00,22475,22490,22470,22470,114
10/03/2010,10:25:00,22475,22485,22475,22485,27
10/03/2010,10:26:00,22480,22480,22480,22480,2
10/03/2010,10:27:00,22475,22480,22475,22475,29
10/03/2010,10:28:00,22475,22480,22465,22470,28
10/03/2010,10:29:00,22470,22495,22470,22480,76
10/03/2010,10:30:00,22475,22475,22450,22475,73
10/03/2010,10:31:00,22475,22480,22470,22475,19
10/03/2010,10:32:00,22475,22490,22475,22480,21
10/03/2010,10:33:00,22485,22485,22470,22470,14
10/03/2010,10:34:00,22475,22475,22470,22470,9
10/03/2010,10:35:00,22475,22480,22470,22475,34
10/03/2010,10:36:00,22475,22490,22465,22470,42
10/03/2010,10:37:00,22470,22470,22455,22465,20
10/03/2010,10:38:00,22460,22465,22460,22465,10
10/03/2010,10:39:00,22465,22470,22465,22470,16
10/03/2010,10:40:00,22470,22470,22460,22465,8
10/03/2010,10:41:00,22465,22465,22465,22465,2
10/03/2010,10:42:00,22465,22465,22455,22455,20
10/03/2010,10:43:00,22460,22460,22460,22460,4
10/03/2010,10:44:00,22455,22455,22450,22450,15
10/03/2010,10:45:00,22445,22450,22440,22450,32
10/03/2010,10:46:00,22450,22460,22450,22455,32
10/03/2010,10:47:00,22450,22455,22445,22450,12
10/03/2010,10:48:00,22450,22460,22450,22460,8
10/03/2010,10:49:00,22455,22465,22455,22460,13
10/03/2010,10:50:00,22460,22460,22455,22455,21
10/03/2010,10:51:00,22455,22455,22440,22445,15
10/03/2010,10:52:00,22440,22450,22440,22445,13
10/03/2010,10:53:00,22440,22445,22440,22440,8
10/03/2010,10:54:00,22440,22440,22435,22435,15
10/03/2010,10:55:00,22435,22435,22430,22430,5
10/03/2010,10:56:00,22430,22435,22430,22435,9
10/03/2010,10:57:00,22435,22435,22430,22430,4
10/03/2010,10:58:00,22435,22435,22430,22430,3
10/03/2010,10:59:00,22435,22435,22435,22435,7
10/03/2010,11:00:00,22435,22435,22425,22425,22
10/03/2010,11:01:00,22430,22430,22415,22425,19
10/03/2010,11:02:00,22425,22425,22425,22425,3
10/03/2010,11:03:00,22425,22425,22420,22420,7
10/03/2010,11:04:00,22425,22430,22425,22430,13
10/03/2010,11:05:00,22430,22430,22425,22425,21
10/03/2010,11:06:00,22425,22425,22425,22425,1
10/03/2010,11:07:00,22430,22435,22430,22435,10
10/03/2010,11:08:00,22435,22435,22435,22435,6
10/03/2010,11:09:00,22435,22440,22435,22440,16
10/03/2010,11:10:00,22435,22440,22435,22435,10
10/03/2010,11:11:00,22435,22440,22435,22440,11
10/03/2010,11:12:00,22440,22450,22440,22450,26
10/03/2010,11:13:00,22445,22450,22435,22440,13
10/03/2010,11:14:00,22435,22435,22435,22435,13
10/03/2010,11:15:00,22435,22435,22435,22435,2
10/03/2010,11:16:00,22435,22435,22435,22435,7
10/03/2010,11:17:00,22435,22435,22425,22430,29
10/03/2010,11:18:00,22425,22430,22420,22420,18
10/03/2010,11:19:00,22420,22420,22420,22420,13
10/03/2010,11:20:00,22420,22420,22410,22420,30
10/03/2010,11:21:00,22420,22425,22415,22420,30
10/03/2010,11:22:00,22420,22435,22420,22435,25
10/03/2010,11:23:00,22430,22430,22430,22430,6
10/03/2010,11:24:00,22425,22425,22420,22420,5
10/03/2010,11:25:00,22425,22425,22425,22425,2
10/03/2010,11:26:00,22425,22430,22425,22430,3
10/03/2010,11:27:00,22425,22430,22425,22430,17
10/03/2010,11:28:00,22430,22430,22430,22430,2
10/03/2010,11:29:00,22435,22440,22435,22440,16
10/03/2010,11:30:00,22440,22445,22440,22445,19
10/03/2010,11:31:00,22445,22445,22430,22435,28
10/03/2010,11:32:00,22435,22435,22430,22430,8
10/03/2010,11:33:00,22435,22440,22435,22440,8
10/03/2010,11:34:00,22435,22440,22430,22430,13
10/03/2010,11:35:00,22430,22440,22430,22440,9
10/03/2010,11:36:00,22440,22440,22435,22435,6
10/03/2010,11:37:00,22435,22440,22430,22440,7
10/03/2010,11:38:00,22440,22440,22435,22435,2
10/03/2010,11:39:00,22435,22435,22435,22435,5
10/03/2010,11:40:00,22435,22435,22435,22435,4
10/03/2010,11:41:00,22435,22440,22435,22440,13
10/03/2010,11:43:00,22435,22435,22435,22435,1
10/03/2010,11:44:00,22440,22440,22435,22435,7
10/03/2010,11:45:00,22435,22440,22435,22440,7
10/03/2010,11:46:00,22440,22440,22435,22435,5
10/03/2010,11:47:00,22435,22435,22435,22435,4
10/03/2010,11:48:00,22435,22435,22435,22435,4
10/03/2010,11:50:00,22430,22430,22430,22430,4
10/03/2010,11:51:00,22435,22440,22435,22440,6
10/03/2010,11:52:00,22440,22450,22440,22450,17
10/03/2010,11:53:00,22445,22445,22445,22445,3
10/03/2010,11:54:00,22440,22440,22440,22440,4
10/03/2010,11:55:00,22440,22440,22435,22435,11
10/03/2010,11:56:00,22435,22435,22435,22435,2
10/03/2010,11:57:00,22440,22440,22435,22435,6
10/03/2010,11:58:00,22440,22440,22440,22440,3
10/03/2010,11:59:00,22440,22440,22440,22440,2
10/03/2010,12:00:00,22445,22450,22445,22445,19
10/03/2010,12:01:00,22445,22445,22430,22440,10
10/03/2010,12:02:00,22440,22440,22435,22440,6
10/03/2010,12:03:00,22435,22445,22435,22440,18
10/03/2010,12:04:00,22440,22440,22435,22435,10
10/03/2010,12:05:00,22435,22440,22430,22435,15
10/03/2010,12:06:00,22435,22435,22435,22435,2
10/03/2010,12:07:00,22435,22435,22435,22435,2
10/03/2010,12:08:00,22430,22430,22430,22430,5
10/03/2010,12:09:00,22425,22430,22425,22430,19
10/03/2010,12:10:00,22425,22425,22425,22425,1
10/03/2010,12:11:00,22420,22425,22420,22425,22
10/03/2010,12:12:00,22420,22420,22420,22420,3
10/03/2010,12:13:00,22415,22415,22410,22415,11
10/03/2010,12:14:00,22410,22410,22405,22405,22
10/03/2010,12:15:00,22405,22405,22395,22395,36
10/03/2010,12:16:00,22395,22395,22385,22395,40
10/03/2010,12:17:00,22390,22395,22390,22395,31
10/03/2010,12:18:00,22395,22395,22390,22395,3
10/03/2010,12:19:00,22395,22395,22390,22390,12
10/03/2010,12:20:00,22390,22390,22390,22390,1
10/03/2010,12:21:00,22385,22385,22375,22375,17
10/03/2010,12:22:00,22375,22380,22375,22375,14
10/03/2010,12:23:00,22380,22380,22370,22370,7
10/03/2010,12:24:00,22375,22375,22360,22370,52
10/03/2010,12:25:00,22370,22375,22370,22370,11
10/03/2010,12:26:00,22370,22385,22370,22385,16
10/03/2010,12:27:00,22380,22385,22380,22385,5
10/03/2010,12:28:00,22385,22390,22380,22385,13
10/03/2010,12:29:00,22385,22390,22380,22385,20
10/03/2010,12:30:00,22390,22405,22390,22395,72
10/03/2010,12:31:00,22400,22405,22400,22405,12
10/03/2010,12:32:00,22405,22415,22400,22415,31
10/03/2010,12:33:00,22415,22420,22415,22420,22
10/03/2010,12:34:00,22415,22415,22415,22415,3
10/03/2010,12:35:00,22420,22420,22420,22420,6
10/03/2010,12:36:00,22420,22420,22405,22410,20
10/03/2010,12:37:00,22410,22410,22410,22410,3
10/03/2010,12:38:00,22410,22410,22405,22405,2
10/03/2010,12:39:00,22410,22410,22410,22410,4
10/03/2010,12:40:00,22410,22415,22405,22415,8
10/03/2010,12:41:00,22410,22410,22410,22410,4
10/03/2010,12:42:00,22410,22415,22410,22415,3
10/03/2010,12:43:00,22420,22425,22415,22415,23
10/03/2010,12:44:00,22420,22425,22420,22425,6
10/03/2010,12:46:00,22425,22425,22425,22425,2
10/03/2010,12:47:00,22425,22425,22425,22425,5
10/03/2010,12:48:00,22420,22425,22420,22425,4
10/03/2010,12:49:00,22425,22425,22415,22415,17
10/03/2010,12:50:00,22415,22415,22405,22410,14
10/03/2010,12:51:00,22410,22415,22410,22410,4
10/03/2010,12:53:00,22410,22410,22410,22410,1
10/03/2010,12:54:00,22410,22410,22410,22410,1
10/03/2010,12:55:00,22415,22415,22415,22415,5
10/03/2010,12:56:00,22410,22410,22400,22405,14
10/03/2010,12:57:00,22410,22410,22410,22410,3
10/03/2010,12:58:00,22410,22410,22410,22410,1
10/03/2010,12:59:00,22410,22410,22405,22410,7
10/03/2010,13:00:00,22415,22415,22395,22395,23
10/03/2010,13:01:00,22400,22410,22395,22400,18
10/03/2010,13:02:00,22400,22400,22400,22400,2
10/03/2010,13:04:00,22405,22405,22400,22400,3
10/03/2010,13:05:00,22400,22400,22400,22400,1
10/03/2010,13:06:00,22400,22405,22390,22405,13
10/03/2010,13:07:00,22405,22410,22405,22405,3
10/03/2010,13:08:00,22405,22415,22405,22415,14
10/03/2010,13:09:00,22415,22420,22410,22410,24
10/03/2010,13:10:00,22410,22410,22395,22400,28
10/03/2010,13:11:00,22400,22405,22400,22405,6
10/03/2010,13:12:00,22405,22405,22400,22400,3
10/03/2010,13:13:00,22400,22400,22400,22400,7
10/03/2010,13:14:00,22400,22400,22390,22390,9
10/03/2010,13:15:00,22395,22395,22395,22395,4
10/03/2010,13:16:00,22400,22400,22395,22400,6
10/03/2010,13:17:00,22400,22405,22400,22400,11
10/03/2010,13:18:00,22400,22405,22400,22405,8
10/03/2010,13:19:00,22410,22420,22410,22410,14
10/03/2010,13:20:00,22405,22415,22405,22410,26
10/03/2010,13:21:00,22410,22415,22410,22415,10
10/03/2010,13:22:00,22415,22415,22410,22410,17
10/03/2010,13:23:00,22405,22405,22400,22400,10
10/03/2010,13:24:00,22400,22400,22390,22395,10
10/03/2010,13:25:00,22395,22395,22395,22395,5
10/03/2010,13:26:00,22400,22400,22400,22400,4
10/03/2010,13:27:00,22400,22400,22395,22395,7
10/03/2010,13:29:00,22395,22395,22395,22395,2
10/03/2010,13:30:00,22395,22395,22395,22395,2
10/03/2010,13:31:00,22395,22395,22395,22395,2
10/03/2010,13:32:00,22395,22400,22395,22400,9
10/03/2010,13:33:00,22405,22405,22400,22400,8
10/03/2010,13:34:00,22405,22405,22405,22405,1
10/03/2010,13:35:00,22410,22410,22410,22410,4
10/03/2010,13:36:00,22405,22405,22390,22390,8
10/03/2010,13:37:00,22395,22400,22395,22400,5
10/03/2010,13:38:00,22395,22400,22395,22395,7
10/03/2010,13:39:00,22400,22405,22395,22405,5
10/03/2010,13:40:00,22400,22400,22400,22400,1
10/03/2010,13:41:00,22400,22405,22400,22405,7
10/03/2010,13:42:00,22400,22400,22400,22400,1
10/03/2010,13:43:00,22405,22405,22405,22405,1
10/03/2010,13:44:00,22410,22410,22410,22410,1
10/03/2010,13:45:00,22410,22410,22410,22410,2
10/03/2010,13:46:00,22405,22410,22405,22405,5
10/03/2010,13:47:00,22410,22420,22410,22415,18
10/03/2010,13:48:00,22415,22415,22405,22405,16
10/03/2010,13:51:00,22405,22405,22405,22405,1
10/03/2010,13:53:00,22405,22415,22405,22415,7
10/03/2010,13:54:00,22415,22415,22415,22415,1
10/03/2010,13:55:00,22415,22415,22410,22410,5
10/03/2010,13:56:00,22410,22415,22410,22415,2
10/03/2010,13:57:00,22410,22415,22410,22410,4
10/03/2010,13:58:00,22405,22405,22405,22405,10
10/03/2010,13:59:00,22405,22405,22405,22405,2
10/03/2010,14:01:00,22405,22405,22405,22405,2
10/03/2010,14:02:00,22410,22410,22405,22405,11
10/03/2010,14:03:00,22400,22405,22400,22405,3
10/03/2010,14:04:00,22405,22405,22400,22405,20
10/03/2010,14:05:00,22400,22415,22395,22415,16
10/03/2010,14:07:00,22410,22415,22410,22415,20
10/03/2010,14:08:00,22415,22415,22415,22415,2
10/03/2010,14:09:00,22410,22410,22410,22410,1
10/03/2010,14:10:00,22410,22415,22410,22415,11
10/03/2010,14:11:00,22420,22420,22415,22420,13
10/03/2010,14:12:00,22415,22420,22410,22410,13
10/03/2010,14:13:00,22415,22420,22415,22420,9
10/03/2010,14:15:00,22415,22420,22415,22420,14
10/03/2010,14:16:00,22420,22420,22410,22410,22
10/03/2010,14:17:00,22415,22420,22415,22420,10
10/03/2010,14:18:00,22425,22440,22425,22435,43
10/03/2010,14:19:00,22435,22440,22435,22435,21
10/03/2010,14:20:00,22435,22435,22425,22430,11
10/03/2010,14:21:00,22430,22430,22430,22430,4
10/03/2010,14:22:00,22430,22430,22430,22430,1
10/03/2010,14:23:00,22435,22435,22425,22425,5
10/03/2010,14:24:00,22430,22430,22430,22430,1
10/03/2010,14:25:00,22430,22435,22430,22435,5
10/03/2010,14:26:00,22430,22440,22430,22440,5
10/03/2010,14:27:00,22440,22440,22435,22435,4
10/03/2010,14:28:00,22435,22435,22435,22435,1
10/03/2010,14:29:00,22440,22440,22435,22435,10
10/03/2010,14:30:00,22440,22440,22435,22435,2
10/03/2010,14:31:00,22430,22430,22415,22420,27
10/03/2010,14:32:00,22420,22420,22420,22420,2
10/03/2010,14:34:00,22420,22420,22415,22415,11
10/03/2010,14:35:00,22415,22415,22410,22415,13
10/03/2010,14:36:00,22415,22415,22415,22415,1
10/03/2010,14:37:00,22420,22420,22410,22415,4
10/03/2010,14:38:00,22415,22415,22415,22415,1
10/03/2010,14:40:00,22420,22425,22415,22420,30
10/03/2010,14:41:00,22420,22420,22420,22420,2
10/03/2010,14:42:00,22425,22425,22420,22420,5
10/03/2010,14:43:00,22415,22425,22415,22420,18
10/03/2010,14:45:00,22425,22425,22425,22425,252
10/03/2010,14:46:00,22425,22430,22420,22420,20
10/03/2010,14:47:00,22420,22420,22420,22420,10
10/03/2010,14:48:00,22420,22425,22420,22425,12
10/03/2010,14:49:00,22420,22420,22415,22415,13
10/03/2010,14:50:00,22415,22415,22415,22415,3
10/03/2010,14:53:00,22420,22420,22415,22415,7
10/03/2010,14:54:00,22415,22415,22415,22415,1
10/03/2010,14:56:00,22415,22415,22410,22415,7
10/03/2010,14:57:00,22415,22415,22415,22415,4
10/03/2010,14:58:00,22415,22420,22415,22420,10
10/03/2010,14:59:00,22425,22425,22420,22420,2
10/03/2010,15:00:00,22420,22425,22420,22425,11
10/03/2010,15:01:00,22425,22425,22420,22420,3
10/03/2010,15:02:00,22420,22420,22415,22415,19
10/03/2010,15:03:00,22415,22415,22400,22405,20
10/03/2010,15:04:00,22410,22410,22405,22405,9
10/03/2010,15:05:00,22405,22405,22405,22405,31
10/03/2010,15:06:00,22405,22405,22400,22400,10
10/03/2010,15:07:00,22395,22400,22390,22395,23
10/03/2010,15:08:00,22400,22400,22400,22400,1
10/03/2010,15:09:00,22400,22400,22400,22400,4
10/03/2010,15:10:00,22400,22400,22400,22400,4
10/03/2010,15:11:00,22395,22400,22395,22400,7
10/03/2010,15:12:00,22400,22400,22395,22395,7
10/03/2010,15:13:00,22395,22400,22395,22395,11
10/03/2010,15:14:00,22390,22390,22385,22390,10
10/03/2010,15:15:00,22395,22395,22390,22395,7
10/03/2010,15:17:00,22395,22405,22395,22400,56
10/03/2010,15:18:00,22400,22400,22400,22400,1
10/03/2010,15:19:00,22400,22400,22400,22400,4
10/03/2010,15:20:00,22400,22400,22395,22400,27
10/03/2010,15:22:00,22405,22410,22405,22410,17
10/03/2010,15:23:00,22415,22415,22405,22410,14
10/03/2010,15:24:00,22410,22415,22410,22415,6
10/03/2010,15:25:00,22420,22420,22415,22420,9
10/03/2010,15:26:00,22415,22420,22415,22415,24
10/03/2010,15:27:00,22415,22415,22410,22410,2
10/03/2010,15:28:00,22410,22410,22410,22410,6
10/03/2010,15:29:00,22410,22410,22400,22405,20
10/03/2010,15:30:00,22405,22415,22405,22405,24
10/03/2010,15:31:00,22405,22405,22405,22405,2
10/03/2010,15:32:00,22410,22430,22410,22430,17
10/03/2010,15:33:00,22430,22455,22430,22450,66
10/03/2010,15:34:00,22445,22450,22430,22435,24
10/03/2010,15:35:00,22440,22440,22435,22440,17
10/03/2010,15:36:00,22445,22450,22430,22440,29
10/03/2010,15:37:00,22430,22430,22430,22430,9
10/03/2010,15:38:00,22430,22440,22430,22440,18
10/03/2010,15:39:00,22440,22455,22435,22450,43
10/03/2010,15:40:00,22450,22465,22440,22455,61
10/03/2010,15:41:00,22460,22470,22445,22455,96
10/03/2010,15:42:00,22455,22460,22445,22445,33
10/03/2010,15:43:00,22445,22450,22440,22440,37
10/03/2010,15:44:00,22440,22465,22440,22465,69
10/03/2010,15:45:00,22460,22485,22455,22485,146
10/03/2010,15:46:00,22480,22480,22465,22470,45
10/03/2010,15:47:00,22470,22480,22465,22480,51
10/03/2010,15:48:00,22475,22475,22470,22475,23
10/03/2010,15:49:00,22475,22480,22470,22480,23
10/03/2010,15:50:00,22475,22485,22475,22475,42
10/03/2010,15:51:00,22475,22480,22470,22470,23
10/03/2010,15:52:00,22470,22475,22465,22470,60
10/03/2010,15:53:00,22470,22475,22460,22470,28
10/03/2010,15:54:00,22470,22480,22470,22475,37
10/03/2010,15:55:00,22475,22475,22465,22465,21
10/03/2010,15:56:00,22470,22470,22460,22460,37
10/03/2010,15:57:00,22455,22460,22445,22445,43
10/03/2010,15:58:00,22445,22450,22440,22450,11
10/03/2010,15:59:00,22450,22460,22450,22460,21
10/03/2010,16:00:00,22460,22465,22460,22465,27
10/03/2010,16:01:00,22470,22480,22465,22475,34
10/03/2010,16:02:00,22480,22490,22470,22475,69
10/03/2010,16:03:00,22470,22475,22465,22465,25
10/03/2010,16:04:00,22460,22465,22460,22465,2
10/03/2010,16:05:00,22465,22470,22465,22470,21
10/03/2010,16:06:00,22470,22485,22470,22485,21
10/03/2010,16:07:00,22480,22485,22475,22485,10
10/03/2010,16:08:00,22485,22495,22475,22475,46
10/03/2010,16:09:00,22485,22490,22485,22490,5
10/03/2010,16:10:00,22490,22540,22490,22525,307
10/03/2010,16:11:00,22520,22540,22520,22520,79
10/03/2010,16:12:00,22525,22530,22525,22530,24
10/03/2010,16:13:00,22530,22550,22530,22545,112
10/03/2010,16:14:00,22545,22565,22545,22560,159
10/03/2010,16:15:00,22555,22565,22550,22560,65
10/03/2010,16:16:00,22560,22565,22550,22560,88
10/03/2010,16:17:00,22555,22555,22540,22545,45
10/03/2010,16:18:00,22545,22550,22540,22540,24
10/03/2010,16:19:00,22540,22540,22525,22535,21
10/03/2010,16:20:00,22530,22540,22530,22535,20
10/03/2010,16:21:00,22535,22545,22535,22540,32
10/03/2010,16:22:00,22535,22540,22525,22530,38
10/03/2010,16:23:00,22530,22530,22530,22530,4
10/03/2010,16:24:00,22525,22530,22520,22520,29
10/03/2010,16:25:00,22525,22535,22525,22530,9
10/03/2010,16:26:00,22530,22540,22525,22530,25
10/03/2010,16:27:00,22535,22535,22530,22530,12
10/03/2010,16:28:00,22530,22535,22530,22535,9
10/03/2010,16:29:00,22535,22545,22535,22540,15
10/03/2010,16:30:00,22545,22565,22545,22555,109
10/03/2010,16:31:00,22555,22575,22555,22570,65
10/03/2010,16:32:00,22570,22580,22565,22575,71
10/03/2010,16:33:00,22580,22610,22580,22595,172
10/03/2010,16:34:00,22590,22595,22580,22585,37
10/03/2010,16:35:00,22580,22585,22580,22585,26
10/03/2010,16:36:00,22580,22590,22580,22590,46
10/03/2010,16:37:00,22590,22590,22580,22580,26
10/03/2010,16:38:00,22580,22600,22580,22590,72
10/03/2010,16:39:00,22595,22610,22595,22605,40
10/03/2010,16:40:00,22605,22605,22590,22590,39
10/03/2010,16:41:00,22595,22605,22590,22600,28
10/03/2010,16:42:00,22600,22600,22595,22595,12
10/03/2010,16:43:00,22595,22595,22585,22590,20
10/03/2010,16:44:00,22590,22600,22590,22590,22
10/03/2010,16:45:00,22590,22590,22580,22580,31
10/03/2010,16:46:00,22585,22585,22575,22585,33
10/03/2010,16:47:00,22580,22585,22570,22575,37
10/03/2010,16:48:00,22575,22580,22570,22575,18
10/03/2010,16:49:00,22575,22580,22575,22580,9
10/03/2010,16:50:00,22585,22590,22585,22590,49
10/03/2010,16:51:00,22585,22585,22585,22585,3
10/03/2010,16:52:00,22590,22600,22590,22600,27
10/03/2010,16:53:00,22600,22605,22595,22605,35
10/03/2010,16:54:00,22610,22625,22610,22615,71
10/03/2010,16:55:00,22620,22625,22615,22615,19
10/03/2010,16:56:00,22620,22620,22615,22615,19
10/03/2010,16:57:00,22615,22615,22615,22615,9
10/03/2010,16:58:00,22615,22615,22600,22610,42
10/03/2010,16:59:00,22605,22615,22605,22605,33
10/03/2010,17:00:00,22610,22615,22610,22615,24
10/03/2010,17:01:00,22615,22620,22615,22620,15
10/03/2010,17:02:00,22615,22620,22615,22620,36
10/03/2010,17:03:00,22620,22660,22620,22650,204
10/03/2010,17:04:00,22650,22655,22645,22655,55
10/03/2010,17:05:00,22650,22655,22645,22650,72
10/03/2010,17:06:00,22655,22655,22645,22645,40
10/03/2010,17:07:00,22645,22650,22640,22650,26
10/03/2010,17:08:00,22650,22650,22650,22650,6
10/03/2010,17:09:00,22645,22655,22645,22655,12
10/03/2010,17:10:00,22650,22655,22640,22645,73
10/03/2010,17:11:00,22645,22650,22645,22645,20
10/03/2010,17:12:00,22645,22650,22640,22645,12
10/03/2010,17:13:00,22645,22650,22630,22635,72
10/03/2010,17:14:00,22630,22635,22625,22630,52
10/03/2010,17:15:00,22635,22640,22630,22635,47
10/03/2010,17:16:00,22630,22640,22625,22630,49
10/03/2010,17:17:00,22625,22635,22625,22630,30
10/03/2010,17:18:00,22630,22630,22625,22630,32
10/03/2010,17:19:00,22630,22640,22630,22630,32
10/03/2010,17:20:00,22625,22640,22620,22625,107
10/03/2010,17:21:00,22635,22650,22630,22645,41
10/03/2010,17:22:00,22645,22650,22640,22640,41
10/03/2010,17:23:00,22645,22645,22630,22630,32
10/03/2010,17:24:00,22635,22640,22630,22635,41
10/03/2010,17:25:00,22630,22635,22625,22625,41
10/03/2010,17:26:00,22620,22625,22610,22620,61
10/03/2010,17:27:00,22625,22630,22620,22630,29
10/03/2010,17:28:00,22630,22635,22620,22635,69
10/03/2010,17:29:00,22630,22635,22625,22625,104
10/03/2010,17:30:00,22630,22630,22605,22610,74
10/03/2010,17:31:00,22605,22620,22605,22620,53
10/03/2010,17:32:00,22615,22630,22615,22625,26
10/03/2010,17:33:00,22620,22630,22620,22630,41
10/03/2010,17:34:00,22630,22655,22625,22640,99
10/03/2010,17:35:00,22640,22640,22630,22635,40
10/03/2010,17:36:00,22635,22640,22630,22635,16
10/03/2010,17:37:00,22635,22640,22630,22640,27
10/03/2010,17:38:00,22630,22640,22625,22630,24
10/03/2010,17:39:00,22625,22625,22615,22625,46