DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
03/03/2010,11:15:00,21330,21335,21320,21330,20
03/03/2010,11:18:00,21325,21360,21325,21355,65
03/03/2010,11:21:00,21355,21385,21350,21365,121
03/03/2010,11:24:00,21365,21365,21355,21360,41
03/03/2010,11:27:00,21360,21360,21345,21345,48
03/03/2010,11:30:00,21345,21355,21340,21355,50
03/03/2010,11:33:00,21350,21355,21345,21345,31
03/03/2010,11:36:00,21345,21365,21340,21360,39
03/03/2010,11:39:00,21350,21360,21345,21350,22
03/03/2010,11:42:00,21350,21360,21350,21360,26
03/03/2010,11:45:00,21355,21360,21345,21360,18
03/03/2010,11:48:00,21360,21360,21360,21360,5
03/03/2010,11:51:00,21360,21375,21355,21370,58
03/03/2010,11:54:00,21375,21380,21370,21370,24
03/03/2010,11:57:00,21375,21395,21375,21395,42
03/03/2010,12:00:00,21395,21415,21395,21410,100
03/03/2010,12:03:00,21410,21410,21395,21400,32
03/03/2010,12:06:00,21400,21410,21400,21405,75
03/03/2010,12:09:00,21405,21405,21395,21395,23
03/03/2010,12:12:00,21395,21400,21395,21395,16
03/03/2010,12:15:00,21395,21400,21390,21390,40
03/03/2010,12:18:00,21390,21390,21380,21390,18
03/03/2010,12:21:00,21400,21405,21385,21390,44
03/03/2010,12:24:00,21395,21400,21395,21395,11
03/03/2010,12:27:00,21395,21415,21395,21415,37
03/03/2010,12:30:00,21420,21430,21415,21415,55
03/03/2010,12:33:00,21410,21430,21410,21425,76
03/03/2010,12:36:00,21430,21450,21425,21440,97
03/03/2010,12:39:00,21445,21455,21430,21445,59
03/03/2010,12:42:00,21440,21445,21435,21435,19
03/03/2010,12:45:00,21435,21435,21435,21435,11
03/03/2010,12:48:00,21435,21445,21425,21440,33
03/03/2010,12:51:00,21440,21445,21430,21430,8
03/03/2010,12:54:00,21435,21440,21420,21430,60
03/03/2010,12:57:00,21425,21430,21415,21415,46
03/03/2010,13:00:00,21415,21425,21415,21415,47
03/03/2010,13:03:00,21420,21425,21420,21425,29
03/03/2010,13:06:00,21425,21430,21405,21420,38
03/03/2010,13:09:00,21415,21415,21385,21385,61
03/03/2010,13:12:00,21390,21410,21375,21400,97
03/03/2010,13:15:00,21395,21400,21385,21385,23
03/03/2010,13:18:00,21390,21395,21385,21395,10
03/03/2010,13:21:00,21400,21400,21385,21390,17
03/03/2010,13:24:00,21400,21400,21385,21385,16
03/03/2010,13:27:00,21385,21395,21380,21395,40
03/03/2010,13:30:00,21390,21400,21390,21395,23
03/03/2010,13:33:00,21395,21400,21390,21395,25
03/03/2010,13:36:00,21400,21410,21395,21395,66
03/03/2010,13:39:00,21390,21395,21375,21375,114
03/03/2010,13:42:00,21375,21385,21365,21370,84
03/03/2010,13:45:00,21365,21390,21365,21375,39
03/03/2010,13:48:00,21380,21405,21380,21390,35
03/03/2010,13:51:00,21390,21395,21385,21390,41
03/03/2010,13:54:00,21395,21395,21385,21385,23
03/03/2010,13:57:00,21390,21400,21390,21395,21
03/03/2010,14:00:00,21395,21410,21380,21380,69
03/03/2010,14:03:00,21385,21390,21375,21380,65
03/03/2010,14:06:00,21380,21385,21375,21375,16
03/03/2010,14:09:00,21385,21385,21380,21380,21
03/03/2010,14:12:00,21380,21380,21340,21355,87
03/03/2010,14:15:00,21360,21405,21355,21385,187
03/03/2010,14:18:00,21385,21395,21375,21385,66
03/03/2010,14:21:00,21390,21395,21385,21395,23
03/03/2010,14:24:00,21390,21395,21380,21390,28
03/03/2010,14:27:00,21390,21445,21390,21435,124
03/03/2010,14:30:00,21440,21450,21420,21430,117
03/03/2010,14:33:00,21435,21435,21415,21425,61
03/03/2010,14:36:00,21425,21435,21420,21425,57
03/03/2010,14:39:00,21425,21445,21425,21440,35
03/03/2010,14:42:00,21440,21445,21425,21435,43
03/03/2010,14:45:00,21435,21435,21430,21430,8
03/03/2010,14:48:00,21430,21435,21425,21430,42
03/03/2010,14:51:00,21430,21450,21425,21450,74
03/03/2010,14:54:00,21450,21495,21430,21490,257
03/03/2010,14:57:00,21485,21505,21480,21490,116
03/03/2010,15:00:00,21485,21535,21480,21525,454
03/03/2010,15:03:00,21515,21520,21500,21520,58
03/03/2010,15:06:00,21525,21525,21500,21505,82
03/03/2010,15:09:00,21505,21505,21490,21495,28
03/03/2010,15:12:00,21500,21505,21495,21495,40
03/03/2010,15:15:00,21500,21520,21500,21520,48
03/03/2010,15:18:00,21515,21520,21510,21515,46
03/03/2010,15:21:00,21510,21525,21510,21525,64
03/03/2010,15:24:00,21520,21525,21515,21515,58
03/03/2010,15:27:00,21515,21525,21515,21520,46
03/03/2010,15:30:00,21525,21525,21510,21515,74
03/03/2010,15:33:00,21515,21520,21490,21500,85
03/03/2010,15:36:00,21500,21505,21485,21500,112
03/03/2010,15:39:00,21495,21510,21490,21500,93
03/03/2010,15:42:00,21500,21520,21495,21520,82
03/03/2010,15:45:00,21515,21525,21505,21520,81
03/03/2010,15:48:00,21525,21625,21525,21620,581
03/03/2010,15:51:00,21620,21630,21600,21610,236
03/03/2010,15:54:00,21610,21615,21605,21610,96
03/03/2010,15:57:00,21615,21615,21590,21600,79
03/03/2010,16:00:00,21600,21680,21600,21655,566
03/03/2010,16:03:00,21655,21660,21635,21640,138
03/03/2010,16:06:00,21640,21665,21640,21655,98
03/03/2010,16:09:00,21655,21660,21645,21655,165
03/03/2010,16:12:00,21655,21680,21650,21675,109
03/03/2010,16:15:00,21675,21725,21675,21720,351
03/03/2010,16:18:00,21720,21755,21710,21750,334
03/03/2010,16:21:00,21745,21745,21725,21745,139
03/03/2010,16:24:00,21745,21765,21725,21755,148
03/03/2010,16:27:00,21755,21760,21730,21735,142
03/03/2010,16:30:00,21730,21730,21700,21715,186
03/03/2010,16:33:00,21720,21730,21705,21730,147
03/03/2010,16:36:00,21730,21750,21725,21730,80
03/03/2010,16:39:00,21730,21735,21720,21725,68
03/03/2010,16:42:00,21720,21735,21715,21725,153
03/03/2010,16:45:00,21730,21740,21725,21730,81
03/03/2010,16:48:00,21730,21750,21730,21745,55
03/03/2010,16:51:00,21740,21750,21730,21740,91
03/03/2010,16:54:00,21740,21800,21740,21775,386
03/03/2010,16:57:00,21780,21790,21770,21770,103
03/03/2010,17:00:00,21775,21775,21750,21760,154
03/03/2010,17:03:00,21755,21760,21750,21755,116
03/03/2010,17:06:00,21755,21775,21755,21770,113
03/03/2010,17:09:00,21775,21775,21750,21755,169
03/03/2010,17:12:00,21755,21760,21745,21755,129
03/03/2010,17:15:00,21755,21765,21740,21750,161
03/03/2010,17:18:00,21755,21760,21745,21750,164
03/03/2010,17:21:00,21750,21750,21740,21745,200
03/03/2010,17:24:00,21750,21765,21750,21760,185
03/03/2010,17:27:00,21760,21760,21735,21735,202
03/03/2010,17:30:00,21740,21750,21730,21730,166
03/03/2010,17:33:00,21730,21740,21725,21735,172
03/03/2010,17:36:00,21735,21750,21735,21735,97
03/03/2010,17:39:00,21735,21740,21710,21725,153
04/03/2010,09:00:00,21630,21630,21575,21590,401
04/03/2010,09:03:00,21595,21625,21590,21620,180
04/03/2010,09:06:00,21625,21635,21605,21620,228
04/03/2010,09:09:00,21620,21645,21610,21635,116
04/03/2010,09:12:00,21635,21655,21635,21645,60
04/03/2010,09:15:00,21635,21645,21630,21640,61
04/03/2010,09:18:00,21645,21670,21645,21660,116
04/03/2010,09:21:00,21650,21690,21650,21690,124
04/03/2010,09:24:00,21690,21695,21680,21695,92
04/03/2010,09:27:00,21695,21705,21675,21675,148
04/03/2010,09:30:00,21675,21685,21670,21680,65
04/03/2010,09:33:00,21680,21690,21635,21635,127
04/03/2010,09:36:00,21635,21655,21635,21655,61
04/03/2010,09:39:00,21650,21715,21650,21710,208
04/03/2010,09:42:00,21710,21730,21710,21715,81
04/03/2010,09:45:00,21725,21740,21715,21725,127
04/03/2010,09:48:00,21725,21730,21705,21730,99
04/03/2010,09:51:00,21730,21750,21720,21750,144
04/03/2010,09:54:00,21745,21765,21740,21765,110
04/03/2010,09:57:00,21765,21765,21745,21745,92
04/03/2010,10:00:00,21745,21755,21730,21755,110
04/03/2010,10:03:00,21755,21755,21725,21730,93
04/03/2010,10:06:00,21730,21730,21715,21725,28
04/03/2010,10:09:00,21720,21740,21720,21720,65
04/03/2010,10:12:00,21725,21725,21700,21705,71
04/03/2010,10:15:00,21700,21705,21695,21705,32
04/03/2010,10:18:00,21705,21730,21705,21720,90
04/03/2010,10:21:00,21730,21735,21715,21720,41
04/03/2010,10:24:00,21725,21735,21725,21730,27
04/03/2010,10:27:00,21730,21735,21725,21730,25
04/03/2010,10:30:00,21735,21760,21725,21760,187
04/03/2010,10:33:00,21760,21775,21755,21755,175
04/03/2010,10:36:00,21760,21770,21755,21755,65
04/03/2010,10:39:00,21755,21765,21750,21755,45
04/03/2010,10:42:00,21755,21755,21730,21740,65
04/03/2010,10:45:00,21740,21745,21740,21745,13
04/03/2010,10:48:00,21745,21775,21745,21775,58
04/03/2010,10:51:00,21770,21775,21755,21755,35
04/03/2010,10:54:00,21755,21760,21750,21755,25
04/03/2010,10:57:00,21755,21755,21750,21755,27
04/03/2010,11:00:00,21750,21785,21745,21780,107
04/03/2010,11:03:00,21785,21785,21770,21785,66
04/03/2010,11:06:00,21790,21810,21785,21790,132
04/03/2010,11:09:00,21785,21800,21785,21795,49
04/03/2010,11:12:00,21800,21800,21790,21800,29
04/03/2010,11:15:00,21800,21800,21770,21780,61
04/03/2010,11:18:00,21785,21785,21780,21780,8
04/03/2010,11:21:00,21780,21780,21775,21775,27
04/03/2010,11:24:00,21775,21785,21770,21775,49
04/03/2010,11:27:00,21775,21780,21770,21775,25
04/03/2010,11:30:00,21775,21775,21770,21775,26
04/03/2010,11:33:00,21775,21790,21775,21785,38
04/03/2010,11:36:00,21790,21800,21780,21800,67
04/03/2010,11:39:00,21795,21795,21790,21790,29
04/03/2010,11:42:00,21790,21795,21785,21790,26
04/03/2010,11:45:00,21790,21795,21785,21790,23
04/03/2010,11:48:00,21795,21820,21795,21820,125
04/03/2010,11:51:00,21820,21820,21805,21815,44
04/03/2010,11:54:00,21815,21840,21815,21840,54
04/03/2010,11:57:00,21840,21850,21835,21845,83
04/03/2010,12:00:00,21845,21845,21810,21815,75
04/03/2010,12:03:00,21810,21815,21800,21805,66
04/03/2010,12:06:00,21805,21820,21805,21805,31
04/03/2010,12:09:00,21810,21830,21810,21820,57
04/03/2010,12:12:00,21820,21825,21820,21820,26
04/03/2010,12:15:00,21815,21820,21800,21805,66
04/03/2010,12:18:00,21805,21805,21770,21785,117
04/03/2010,12:21:00,21780,21785,21775,21775,29
04/03/2010,12:24:00,21780,21785,21775,21780,47
04/03/2010,12:27:00,21785,21795,21785,21785,39
04/03/2010,12:30:00,21785,21805,21780,21805,47
04/03/2010,12:33:00,21805,21820,21805,21820,47
04/03/2010,12:36:00,21815,21830,21815,21825,61
04/03/2010,12:39:00,21825,21875,21825,21865,215
04/03/2010,12:42:00,21860,21865,21850,21855,121
04/03/2010,12:45:00,21860,21885,21855,21875,79
04/03/2010,12:48:00,21875,21875,21845,21845,76
04/03/2010,12:51:00,21850,21855,21845,21850,91
04/03/2010,12:54:00,21845,21850,21825,21825,53
04/03/2010,12:57:00,21830,21830,21815,21820,29
04/03/2010,13:00:00,21820,21835,21815,21825,66
04/03/2010,13:03:00,21830,21835,21825,21825,31
04/03/2010,13:06:00,21825,21825,21820,21825,26
04/03/2010,13:09:00,21830,21835,21830,21835,7
04/03/2010,13:12:00,21835,21860,21835,21855,83
04/03/2010,13:15:00,21860,21860,21835,21835,69
04/03/2010,13:18:00,21840,21840,21825,21825,19
04/03/2010,13:21:00,21825,21835,21825,21835,16
04/03/2010,13:24:00,21830,21830,21825,21825,28
04/03/2010,13:27:00,21820,21820,21810,21820,28
04/03/2010,13:30:00,21820,21825,21815,21820,56
04/03/2010,13:33:00,21820,21825,21815,21815,37
04/03/2010,13:36:00,21820,21820,21815,21815,7
04/03/2010,13:39:00,21815,21825,21810,21820,5
04/03/2010,13:42:00,21825,21830,21820,21830,14
04/03/2010,13:45:00,21830,21835,21830,21835,6
04/03/2010,13:48:00,21835,21840,21830,21840,34
04/03/2010,13:51:00,21840,21860,21840,21860,104
04/03/2010,13:54:00,21855,21875,21855,21875,44
04/03/2010,13:57:00,21875,21880,21865,21865,105
04/03/2010,14:00:00,21865,21870,21855,21855,54
04/03/2010,14:03:00,21860,21860,21845,21855,54
04/03/2010,14:06:00,21855,21855,21840,21845,31
04/03/2010,14:09:00,21845,21845,21835,21835,30
04/03/2010,14:12:00,21835,21865,21835,21865,64
04/03/2010,14:15:00,21865,21865,21860,21865,24
04/03/2010,14:18:00,21860,21860,21855,21855,10
04/03/2010,14:21:00,21855,21860,21855,21855,14
04/03/2010,14:24:00,21850,21855,21840,21845,47
04/03/2010,14:27:00,21840,21855,21830,21840,47
04/03/2010,14:30:00,21840,21920,21840,21900,353
04/03/2010,14:33:00,21900,21915,21875,21885,147
04/03/2010,14:36:00,21885,21905,21880,21895,87
04/03/2010,14:39:00,21895,21945,21890,21915,210
04/03/2010,14:42:00,21915,21925,21905,21915,82
04/03/2010,14:45:00,21910,21920,21880,21890,77
04/03/2010,14:48:00,21880,21910,21880,21905,71
04/03/2010,14:51:00,21910,21925,21905,21925,54
04/03/2010,14:54:00,21925,21965,21925,21955,129
04/03/2010,14:57:00,21950,21955,21930,21935,85
04/03/2010,15:00:00,21935,21935,21900,21915,125
04/03/2010,15:03:00,21910,21930,21910,21910,56
04/03/2010,15:06:00,21910,21915,21895,21900,74
04/03/2010,15:09:00,21895,21900,21870,21875,112
04/03/2010,15:12:00,21875,21895,21875,21895,88
04/03/2010,15:15:00,21895,21910,21890,21905,36
04/03/2010,15:18:00,21900,21900,21870,21890,74
04/03/2010,15:21:00,21895,21900,21885,21900,37
04/03/2010,15:24:00,21895,21900,21895,21895,16
04/03/2010,15:27:00,21895,21905,21890,21895,23
04/03/2010,15:30:00,21895,21915,21885,21890,166
04/03/2010,15:33:00,21900,21940,21900,21925,82
04/03/2010,15:36:00,21935,21935,21890,21930,153
04/03/2010,15:39:00,21925,21940,21900,21935,78
04/03/2010,15:42:00,21930,21945,21915,21935,87
04/03/2010,15:45:00,21940,21960,21920,21925,94
04/03/2010,15:48:00,21920,21935,21910,21935,54
04/03/2010,15:51:00,21935,21955,21925,21940,93
04/03/2010,15:54:00,21940,21950,21925,21935,71
04/03/2010,15:57:00,21930,21940,21925,21930,67
04/03/2010,16:00:00,21930,21945,21885,21895,264
04/03/2010,16:03:00,21890,21920,21880,21900,112
04/03/2010,16:06:00,21895,21930,21875,21875,133
04/03/2010,16:09:00,21875,21875,21855,21875,118
04/03/2010,16:12:00,21880,21890,21870,21875,58
04/03/2010,16:15:00,21875,21875,21835,21840,159
04/03/2010,16:18:00,21835,21835,21820,21830,97
04/03/2010,16:21:00,21830,21830,21805,21825,232
04/03/2010,16:24:00,21830,21845,21810,21820,102
04/03/2010,16:27:00,21820,21835,21805,21815,120
04/03/2010,16:30:00,21820,21820,21755,21765,321
04/03/2010,16:33:00,21760,21765,21725,21740,373
04/03/2010,16:36:00,21740,21770,21740,21745,134
04/03/2010,16:39:00,21740,21755,21730,21755,162
04/03/2010,16:42:00,21755,21770,21740,21760,69
04/03/2010,16:45:00,21770,21800,21755,21790,128
04/03/2010,16:48:00,21785,21800,21785,21790,83
04/03/2010,16:51:00,21785,21800,21780,21780,61
04/03/2010,16:54:00,21780,21810,21770,21800,72
04/03/2010,16:57:00,21800,21805,21790,21800,74
04/03/2010,17:00:00,21795,21805,21785,21805,64
04/03/2010,17:03:00,21810,21835,21805,21835,104
04/03/2010,17:06:00,21840,21840,21830,21835,43
04/03/2010,17:09:00,21835,21875,21835,21855,147
04/03/2010,17:12:00,21855,21855,21835,21845,82
04/03/2010,17:15:00,21835,21855,21835,21840,77
04/03/2010,17:18:00,21840,21850,21820,21840,70
04/03/2010,17:21:00,21840,21850,21830,21845,133
04/03/2010,17:24:00,21845,21875,21840,21870,179
04/03/2010,17:27:00,21870,21870,21835,21835,201
04/03/2010,17:30:00,21840,21850,21830,21840,102
04/03/2010,17:33:00,21840,21840,21825,21830,79
04/03/2010,17:36:00,21830,21840,21820,21835,60
04/03/2010,17:39:00,21840,21850,21840,21850,23
05/03/2010,09:00:00,21970,21975,21910,21960,328
05/03/2010,09:03:00,21960,21975,21935,21950,238
05/03/2010,09:06:00,21945,21960,21905,21950,373
05/03/2010,09:09:00,21945,21960,21915,21920,151
05/03/2010,09:12:00,21915,21920,21895,21900,157
05/03/2010,09:15:00,21895,21905,21870,21890,157
05/03/2010,09:18:00,21880,21900,21875,21900,137
05/03/2010,09:21:00,21890,21900,21870,21880,274
05/03/2010,09:24:00,21875,21880,21860,21870,147
05/03/2010,09:27:00,21870,21880,21855,21860,152
05/03/2010,09:30:00,21855,21865,21830,21860,252
05/03/2010,09:33:00,21855,21885,21845,21875,195
05/03/2010,09:36:00,21870,21885,21865,21880,115
05/03/2010,09:39:00,21870,21900,21870,21900,166
05/03/2010,09:42:00,21895,21900,21880,21895,152
05/03/2010,09:45:00,21890,21895,21875,21880,179
05/03/2010,09:48:00,21880,21885,21835,21840,226
05/03/2010,09:51:00,21835,21870,21835,21870,158
05/03/2010,09:54:00,21870,21890,21860,21860,93
05/03/2010,09:57:00,21860,21875,21850,21870,56
05/03/2010,10:00:00,21870,21880,21850,21870,89
05/03/2010,10:03:00,21875,21890,21875,21875,62
05/03/2010,10:06:00,21875,21885,21875,21885,28
05/03/2010,10:09:00,21885,21910,21885,21905,78
05/03/2010,10:12:00,21905,21905,21895,21900,25
05/03/2010,10:15:00,21895,21900,21895,21900,21
05/03/2010,10:18:00,21895,21930,21895,21925,79
05/03/2010,10:21:00,21930,21940,21925,21940,77
05/03/2010,10:24:00,21935,21940,21910,21915,74
05/03/2010,10:27:00,21925,21925,21915,21920,25
05/03/2010,10:30:00,21920,21925,21910,21910,41
05/03/2010,10:33:00,21910,21925,21910,21920,47
05/03/2010,10:36:00,21925,21925,21915,21925,31
05/03/2010,10:39:00,21920,21920,21915,21920,31
05/03/2010,10:42:00,21920,21925,21920,21925,76
05/03/2010,10:45:00,21930,21940,21925,21930,29
05/03/2010,10:48:00,21930,21940,21920,21930,38
05/03/2010,10:51:00,21930,21935,21920,21930,39
05/03/2010,10:54:00,21925,21925,21925,21925,5
05/03/2010,10:57:00,21925,21925,21920,21925,23
05/03/2010,11:00:00,21920,21935,21920,21935,27
05/03/2010,11:03:00,21935,21935,21925,21935,14
05/03/2010,11:06:00,21935,21955,21935,21955,93
05/03/2010,11:09:00,21950,21955,21940,21955,30
05/03/2010,11:12:00,21955,21960,21950,21955,41
05/03/2010,11:15:00,21960,21975,21955,21970,119
05/03/2010,11:18:00,21970,21985,21970,21975,98
05/03/2010,11:21:00,21975,21975,21965,21965,66
05/03/2010,11:24:00,21970,21975,21965,21965,30
05/03/2010,11:27:00,21960,21970,21955,21965,44
05/03/2010,11:30:00,21965,21970,21965,21970,7
05/03/2010,11:33:00,21975,21975,21970,21970,16
05/03/2010,11:36:00,21970,21975,21970,21970,39
05/03/2010,11:39:00,21970,21980,21965,21970,63
05/03/2010,11:42:00,21970,21975,21965,21970,16
05/03/2010,11:45:00,21970,21975,21970,21970,20
05/03/2010,11:48:00,21970,21975,21965,21965,21
05/03/2010,11:51:00,21975,21995,21970,21995,52
05/03/2010,11:54:00,22000,22035,21995,22030,229
05/03/2010,11:57:00,22030,22035,22020,22020,68
05/03/2010,12:00:00,22025,22035,22025,22030,38
05/03/2010,12:03:00,22020,22035,22015,22025,31
05/03/2010,12:06:00,22020,22025,22015,22020,36
05/03/2010,12:09:00,22015,22015,22005,22010,42
05/03/2010,12:12:00,22010,22015,22005,22010,33
05/03/2010,12:15:00,22010,22020,22005,22015,71
05/03/2010,12:18:00,22015,22020,22010,22015,73
05/03/2010,12:21:00,22020,22035,22020,22030,85
05/03/2010,12:24:00,22030,22035,22025,22030,73
05/03/2010,12:27:00,22035,22040,22025,22030,76
05/03/2010,12:30:00,22030,22035,22010,22010,49
05/03/2010,12:33:00,22010,22015,22000,22015,46
05/03/2010,12:36:00,22010,22010,22000,22005,55
05/03/2010,12:39:00,22000,22010,22000,22010,65
05/03/2010,12:42:00,22015,22015,22005,22005,31
05/03/2010,12:45:00,22005,22005,22005,22005,4
05/03/2010,12:48:00,22005,22010,22005,22010,11
05/03/2010,12:51:00,22010,22015,22005,22015,9
05/03/2010,12:54:00,22010,22010,22005,22005,5
05/03/2010,12:57:00,22005,22005,22005,22005,2
05/03/2010,13:00:00,22005,22010,22005,22010,11
05/03/2010,13:03:00,22005,22015,22005,22015,20
05/03/2010,13:06:00,22015,22015,22015,22015,3
05/03/2010,13:09:00,22015,22015,22010,22015,11
05/03/2010,13:12:00,22015,22015,22010,22015,14
05/03/2010,13:15:00,22020,22025,22020,22020,27
05/03/2010,13:18:00,22025,22025,22010,22015,22
05/03/2010,13:21:00,22015,22020,22015,22020,8
05/03/2010,13:24:00,22020,22025,22020,22025,11
05/03/2010,13:27:00,22030,22035,22020,22020,34
05/03/2010,13:30:00,22025,22030,22015,22020,26
05/03/2010,13:33:00,22030,22030,22010,22020,42
05/03/2010,13:36:00,22020,22020,22015,22020,4
05/03/2010,13:39:00,22015,22030,22015,22015,18
05/03/2010,13:42:00,22020,22020,22015,22015,8
05/03/2010,13:45:00,22010,22015,22010,22015,16
05/03/2010,13:48:00,22005,22005,22005,22005,26
05/03/2010,13:51:00,22010,22010,22005,22005,16
05/03/2010,13:54:00,22005,22005,22000,22000,21
05/03/2010,13:57:00,22000,22000,22000,22000,22
05/03/2010,14:00:00,22000,22005,21975,21985,95
05/03/2010,14:03:00,21990,21990,21980,21985,20
05/03/2010,14:06:00,21990,21990,21985,21990,29
05/03/2010,14:09:00,21995,21995,21980,21990,17
05/03/2010,14:12:00,21995,21995,21985,21990,14
05/03/2010,14:15:00,21990,21990,21975,21985,51
05/03/2010,14:18:00,21985,21985,21985,21985,14
05/03/2010,14:21:00,21985,21990,21980,21985,18
05/03/2010,14:24:00,21985,21990,21980,21980,61
05/03/2010,14:27:00,21980,21985,21950,21985,116
05/03/2010,14:30:00,21985,22125,21985,22110,734
05/03/2010,14:33:00,22115,22125,22090,22110,219
05/03/2010,14:36:00,22115,22115,22075,22085,157
05/03/2010,14:39:00,22090,22095,22080,22095,116
05/03/2010,14:42:00,22095,22100,22070,22070,73
05/03/2010,14:45:00,22070,22085,22065,22085,60
05/03/2010,14:48:00,22085,22095,22075,22090,88
05/03/2010,14:51:00,22090,22095,22085,22095,50
05/03/2010,14:54:00,22095,22100,22085,22095,197
05/03/2010,14:57:00,22095,22095,22075,22080,68
05/03/2010,15:00:00,22080,22095,22075,22095,280
05/03/2010,15:03:00,22090,22095,22085,22095,16
05/03/2010,15:06:00,22095,22095,22090,22090,13
05/03/2010,15:09:00,22090,22095,22090,22090,18
05/03/2010,15:12:00,22095,22095,22090,22090,37
05/03/2010,15:15:00,22090,22095,22085,22095,27
05/03/2010,15:18:00,22090,22095,22085,22090,18
05/03/2010,15:21:00,22090,22090,22085,22085,20
05/03/2010,15:24:00,22085,22100,22085,22095,137
05/03/2010,15:27:00,22095,22110,22095,22105,38
05/03/2010,15:30:00,22110,22110,22085,22095,169
05/03/2010,15:33:00,22095,22095,22080,22090,67
05/03/2010,15:36:00,22090,22110,22085,22110,76
05/03/2010,15:39:00,22105,22110,22080,22105,118
05/03/2010,15:42:00,22105,22155,22095,22150,260
05/03/2010,15:45:00,22150,22170,22135,22165,183
05/03/2010,15:48:00,22165,22240,22165,22225,502
05/03/2010,15:51:00,22230,22235,22205,22210,200
05/03/2010,15:54:00,22210,22220,22200,22210,128
05/03/2010,15:57:00,22210,22215,22195,22200,97
05/03/2010,16:00:00,22205,22210,22185,22185,348
05/03/2010,16:03:00,22185,22200,22185,22190,53
05/03/2010,16:06:00,22190,22240,22190,22225,218
05/03/2010,16:09:00,22225,22265,22215,22255,253
05/03/2010,16:12:00,22255,22265,22255,22260,111
05/03/2010,16:15:00,22255,22265,22245,22245,87
05/03/2010,16:18:00,22245,22250,22230,22235,97
05/03/2010,16:21:00,22235,22255,22235,22245,93
05/03/2010,16:24:00,22240,22275,22240,22270,224
05/03/2010,16:27:00,22275,22290,22265,22280,149
05/03/2010,16:30:00,22275,22285,22255,22265,115
05/03/2010,16:33:00,22260,22260,22240,22250,345
05/03/2010,16:36:00,22245,22250,22235,22235,55
05/03/2010,16:39:00,22240,22245,22225,22240,119
05/03/2010,16:42:00,22245,22245,22235,22235,59
05/03/2010,16:45:00,22235,22245,22235,22235,88
05/03/2010,16:48:00,22235,22250,22235,22240,65
05/03/2010,16:51:00,22240,22240,22230,22235,53
05/03/2010,16:54:00,22235,22235,22225,22230,55
05/03/2010,16:57:00,22230,22235,22225,22235,63
05/03/2010,17:00:00,22230,22250,22225,22240,100
05/03/2010,17:03:00,22245,22255,22245,22245,85
05/03/2010,17:06:00,22250,22255,22235,22245,86
05/03/2010,17:09:00,22240,22250,22240,22245,73
05/03/2010,17:12:00,22245,22280,22245,22280,180
05/03/2010,17:15:00,22280,22290,22265,22290,116
05/03/2010,17:18:00,22295,22295,22270,22275,122
05/03/2010,17:21:00,22275,22280,22265,22280,95
05/03/2010,17:24:00,22280,22290,22270,22280,141
05/03/2010,17:27:00,22280,22290,22275,22280,204
05/03/2010,17:30:00,22285,22290,22245,22265,241
05/03/2010,17:33:00,22260,22280,22240,22240,201
05/03/2010,17:36:00,22240,22245,22220,22240,132
05/03/2010,17:39:00,22240,22250,22225,22225,38
08/03/2010,09:00:00,22350,22425,22350,22400,544
08/03/2010,09:03:00,22400,22415,22385,22390,263
08/03/2010,09:06:00,22390,22390,22375,22385,117
08/03/2010,09:09:00,22385,22395,22375,22380,147
08/03/2010,09:12:00,22380,22395,22375,22390,121
08/03/2010,09:15:00,22390,22390,22360,22380,137
08/03/2010,09:18:00,22380,22380,22365,22370,50
08/03/2010,09:21:00,22375,22390,22370,22390,69
08/03/2010,09:24:00,22390,22395,22380,22390,68
08/03/2010,09:27:00,22385,22405,22385,22400,91
08/03/2010,09:30:00,22395,22400,22370,22370,90
08/03/2010,09:33:00,22375,22380,22370,22370,47
08/03/2010,09:36:00,22370,22380,22355,22375,140
08/03/2010,09:39:00,22375,22380,22345,22350,129
08/03/2010,09:42:00,22350,22355,22335,22345,81
08/03/2010,09:45:00,22350,22355,22325,22330,70
08/03/2010,09:48:00,22330,22345,22325,22345,67
08/03/2010,09:51:00,22340,22360,22335,22360,78
08/03/2010,09:54:00,22360,22380,22360,22370,98
08/03/2010,09:57:00,22365,22365,22350,22350,38
08/03/2010,10:00:00,22350,22365,22350,22360,172
08/03/2010,10:03:00,22360,22370,22355,22360,58
08/03/2010,10:06:00,22355,22365,22350,22355,44
08/03/2010,10:09:00,22360,22365,22350,22365,35
08/03/2010,10:12:00,22360,22385,22360,22380,66
08/03/2010,10:15:00,22375,22380,22370,22380,52
08/03/2010,10:18:00,22380,22395,22380,22390,29
08/03/2010,10:21:00,22390,22410,22390,22405,55
08/03/2010,10:24:00,22405,22405,22395,22400,48
08/03/2010,10:27:00,22405,22405,22390,22395,60
08/03/2010,10:30:00,22395,22410,22395,22410,30
08/03/2010,10:33:00,22405,22425,22405,22425,151
08/03/2010,10:36:00,22425,22425,22410,22415,58
08/03/2010,10:39:00,22415,22420,22380,22395,112
08/03/2010,10:42:00,22390,22400,22385,22390,66
08/03/2010,10:45:00,22390,22390,22380,22390,35
08/03/2010,10:48:00,22385,22395,22385,22390,23
08/03/2010,10:51:00,22390,22395,22365,22365,72
08/03/2010,10:54:00,22370,22370,22360,22360,32
08/03/2010,10:57:00,22365,22370,22360,22370,30
08/03/2010,11:00:00,22365,22375,22365,22365,15
08/03/2010,11:03:00,22370,22370,22365,22365,21
08/03/2010,11:06:00,22370,22380,22370,22380,16
08/03/2010,11:09:00,22380,22380,22370,22375,21
08/03/2010,11:12:00,22365,22375,22360,22375,19
08/03/2010,11:15:00,22380,22410,22375,22395,96
08/03/2010,11:18:00,22395,22405,22390,22400,27
08/03/2010,11:21:00,22400,22400,22390,22390,25
08/03/2010,11:24:00,22390,22395,22385,22390,49
08/03/2010,11:27:00,22385,22390,22385,22390,18
08/03/2010,11:30:00,22390,22395,22385,22385,11
08/03/2010,11:33:00,22385,22395,22385,22395,35
08/03/2010,11:36:00,22395,22400,22390,22395,42
08/03/2010,11:39:00,22395,22400,22395,22395,11
08/03/2010,11:42:00,22400,22400,22395,22400,34
08/03/2010,11:45:00,22400,22400,22400,22400,5
08/03/2010,11:48:00,22400,22410,22395,22405,35
08/03/2010,11:51:00,22405,22415,22400,22410,146
08/03/2010,11:54:00,22410,22415,22395,22405,56
08/03/2010,11:57:00,22405,22420,22400,22415,56
08/03/2010,12:00:00,22415,22415,22400,22405,44
08/03/2010,12:03:00,22410,22410,22385,22385,40
08/03/2010,12:06:00,22390,22400,22385,22400,37
08/03/2010,12:09:00,22395,22400,22390,22395,36
08/03/2010,12:12:00,22395,22400,22390,22390,36
08/03/2010,12:15:00,22390,22390,22390,22390,37
08/03/2010,12:18:00,22390,22390,22375,22375,99
08/03/2010,12:21:00,22375,22375,22370,22375,49
08/03/2010,12:24:00,22370,22380,22370,22375,27
08/03/2010,12:27:00,22375,22380,22370,22375,44
08/03/2010,12:30:00,22375,22380,22370,22375,21
08/03/2010,12:33:00,22370,22370,22365,22365,12
08/03/2010,12:36:00,22370,22375,22365,22375,23
08/03/2010,12:39:00,22375,22380,22370,22370,23
08/03/2010,12:42:00,22370,22385,22365,22375,22
08/03/2010,12:45:00,22385,22385,22375,22380,36
08/03/2010,12:48:00,22380,22395,22380,22385,23
08/03/2010,12:51:00,22385,22385,22385,22385,13
08/03/2010,12:54:00,22390,22390,22390,22390,10
08/03/2010,12:57:00,22390,22395,22385,22390,13
08/03/2010,13:00:00,22385,22385,22375,22380,21
08/03/2010,13:03:00,22380,22390,22380,22385,14
08/03/2010,13:06:00,22390,22415,22390,22410,75
08/03/2010,13:09:00,22415,22425,22410,22410,70
08/03/2010,13:12:00,22410,22425,22410,22420,14
08/03/2010,13:15:00,22420,22420,22410,22415,16
08/03/2010,13:18:00,22415,22420,22415,22420,21
08/03/2010,13:21:00,22415,22420,22415,22415,7
08/03/2010,13:24:00,22415,22415,22405,22405,25
08/03/2010,13:27:00,22410,22420,22405,22415,18
08/03/2010,13:30:00,22410,22420,22410,22420,22
08/03/2010,13:33:00,22420,22420,22400,22400,64
08/03/2010,13:36:00,22410,22410,22400,22410,10
08/03/2010,13:39:00,22410,22420,22410,22410,16
08/03/2010,13:42:00,22420,22465,22420,22455,254
08/03/2010,13:45:00,22455,22465,22450,22455,108
08/03/2010,13:48:00,22455,22455,22445,22450,30
08/03/2010,13:51:00,22450,22450,22435,22440,30
08/03/2010,13:54:00,22440,22445,22440,22445,28
08/03/2010,13:57:00,22440,22445,22430,22435,43
08/03/2010,14:00:00,22435,22450,22435,22435,15
08/03/2010,14:03:00,22430,22430,22420,22430,20
08/03/2010,14:06:00,22425,22435,22425,22435,28
08/03/2010,14:09:00,22435,22445,22430,22445,29
08/03/2010,14:12:00,22440,22440,22425,22435,43
08/03/2010,14:15:00,22430,22435,22425,22430,32
08/03/2010,14:18:00,22430,22430,22430,22430,15
08/03/2010,14:21:00,22425,22425,22390,22400,122
08/03/2010,14:24:00,22395,22400,22380,22395,64
08/03/2010,14:27:00,22390,22400,22385,22390,27
08/03/2010,14:30:00,22395,22405,22390,22395,67
08/03/2010,14:33:00,22395,22400,22390,22395,27
08/03/2010,14:36:00,22390,22390,22375,22385,100
08/03/2010,14:39:00,22380,22380,22370,22375,33
08/03/2010,14:42:00,22375,22380,22375,22380,10
08/03/2010,14:45:00,22370,22380,22360,22365,35
08/03/2010,14:48:00,22370,22370,22365,22370,17
08/03/2010,14:51:00,22365,22375,22365,22365,26
08/03/2010,14:54:00,22365,22380,22360,22375,50
08/03/2010,14:57:00,22370,22385,22370,22380,30
08/03/2010,15:00:00,22385,22405,22385,22395,58
08/03/2010,15:03:00,22395,22405,22395,22405,24
08/03/2010,15:06:00,22400,22415,22400,22415,24
08/03/2010,15:09:00,22415,22415,22400,22400,31
08/03/2010,15:12:00,22405,22405,22400,22400,6
08/03/2010,15:15:00,22405,22420,22405,22415,47
08/03/2010,15:18:00,22415,22415,22410,22415,4
08/03/2010,15:21:00,22415,22430,22415,22420,36
08/03/2010,15:24:00,22420,22430,22420,22425,21
08/03/2010,15:27:00,22430,22430,22420,22425,18
08/03/2010,15:30:00,22430,22440,22420,22435,64
08/03/2010,15:33:00,22430,22445,22425,22435,79
08/03/2010,15:36:00,22440,22440,22425,22430,89
08/03/2010,15:39:00,22430,22450,22425,22430,95
08/03/2010,15:42:00,22430,22450,22425,22445,75
08/03/2010,15:45:00,22445,22445,22415,22420,89
08/03/2010,15:48:00,22420,22425,22405,22410,44
08/03/2010,15:51:00,22410,22430,22410,22430,29
08/03/2010,15:54:00,22430,22430,22415,22420,43
08/03/2010,15:57:00,22415,22415,22395,22400,49
08/03/2010,16:00:00,22405,22415,22395,22410,45
08/03/2010,16:03:00,22415,22435,22410,22425,65
08/03/2010,16:06:00,22425,22435,22420,22420,63
08/03/2010,16:09:00,22425,22435,22405,22420,61
08/03/2010,16:12:00,22425,22430,22420,22420,23
08/03/2010,16:15:00,22425,22430,22420,22425,45
08/03/2010,16:18:00,22430,22445,22425,22430,52
08/03/2010,16:21:00,22430,22435,22425,22435,32
08/03/2010,16:24:00,22430,22440,22430,22430,39
08/03/2010,16:27:00,22430,22430,22415,22420,39
08/03/2010,16:30:00,22425,22430,22380,22390,127
08/03/2010,16:33:00,22390,22400,22385,22395,67
08/03/2010,16:36:00,22395,22405,22395,22400,98
08/03/2010,16:39:00,22400,22405,22385,22385,62
08/03/2010,16:42:00,22385,22400,22385,22400,49
08/03/2010,16:45:00,22405,22420,22400,22415,94
08/03/2010,16:48:00,22420,22425,22415,22415,52
08/03/2010,16:51:00,22420,22435,22420,22425,69
08/03/2010,16:54:00,22425,22430,22415,22415,36
08/03/2010,16:57:00,22415,22420,22410,22415,66
08/03/2010,17:00:00,22415,22435,22415,22430,82
08/03/2010,17:03:00,22430,22435,22425,22430,74
08/03/2010,17:06:00,22430,22435,22425,22425,126
08/03/2010,17:09:00,22430,22435,22420,22425,82
08/03/2010,17:12:00,22420,22425,22405,22410,143
08/03/2010,17:15:00,22405,22405,22380,22385,148
08/03/2010,17:18:00,22395,22395,22380,22390,77
08/03/2010,17:21:00,22390,22405,22385,22405,86
08/03/2010,17:24:00,22405,22415,22395,22395,99
08/03/2010,17:27:00,22395,22400,22385,22385,165
08/03/2010,17:30:00,22395,22400,22385,22385,79
08/03/2010,17:33:00,22385,22395,22375,22395,128
08/03/2010,17:36:00,22395,22430,22390,22430,77
08/03/2010,17:39:00,22425,22435,22425,22435,29
09/03/2010,09:00:00,22415,22445,22405,22405,237
09/03/2010,09:03:00,22410,22425,22400,22410,285
09/03/2010,09:06:00,22410,22425,22405,22405,51
09/03/2010,09:09:00,22410,22425,22405,22420,79
09/03/2010,09:12:00,22420,22430,22410,22420,87
09/03/2010,09:15:00,22420,22430,22415,22415,75
09/03/2010,09:18:00,22420,22420,22405,22405,90
09/03/2010,09:21:00,22405,22420,22405,22420,55
09/03/2010,09:24:00,22420,22440,22420,22430,58
09/03/2010,09:27:00,22435,22435,22415,22415,145
09/03/2010,09:30:00,22415,22425,22405,22410,126
09/03/2010,09:33:00,22415,22420,22405,22415,112
09/03/2010,09:36:00,22415,22415,22405,22405,37
09/03/2010,09:39:00,22400,22405,22385,22395,316
09/03/2010,09:42:00,22395,22405,22390,22390,115
09/03/2010,09:45:00,22390,22390,22365,22385,249
09/03/2010,09:48:00,22385,22385,22365,22370,35
09/03/2010,09:51:00,22370,22370,22350,22355,103
09/03/2010,09:54:00,22355,22355,22340,22350,71
09/03/2010,09:57:00,22350,22355,22300,22305,142
09/03/2010,10:00:00,22305,22315,22285,22310,207
09/03/2010,10:03:00,22310,22310,22285,22290,142
09/03/2010,10:06:00,22295,22310,22290,22295,91
09/03/2010,10:09:00,22300,22305,22295,22300,60
09/03/2010,10:12:00,22305,22340,22305,22325,157
09/03/2010,10:15:00,22325,22330,22300,22305,114
09/03/2010,10:18:00,22305,22320,22300,22315,69
09/03/2010,10:21:00,22310,22315,22270,22270,88
09/03/2010,10:24:00,22275,22305,22270,22305,110
09/03/2010,10:27:00,22300,22305,22285,22295,159
09/03/2010,10:30:00,22295,22310,22295,22305,161
09/03/2010,10:33:00,22310,22315,22260,22270,160
09/03/2010,10:36:00,22270,22280,22255,22255,100
09/03/2010,10:39:00,22260,22260,22250,22250,71
09/03/2010,10:42:00,22255,22265,22240,22250,118
09/03/2010,10:45:00,22250,22250,22235,22240,78
09/03/2010,10:48:00,22245,22260,22245,22250,51
09/03/2010,10:51:00,22250,22255,22240,22245,75
09/03/2010,10:54:00,22250,22255,22245,22245,29
09/03/2010,10:57:00,22250,22250,22230,22235,77
09/03/2010,11:00:00,22225,22230,22215,22225,154
09/03/2010,11:03:00,22230,22230,22220,22220,24
09/03/2010,11:06:00,22220,22235,22220,22235,56
09/03/2010,11:09:00,22235,22245,22230,22240,30
09/03/2010,11:12:00,22240,22260,22240,22260,65
09/03/2010,11:15:00,22255,22265,22250,22255,57
09/03/2010,11:18:00,22260,22275,22255,22275,36
09/03/2010,11:21:00,22275,22300,22275,22295,89
09/03/2010,11:24:00,22295,22295,22270,22270,59
09/03/2010,11:27:00,22270,22275,22255,22255,68
09/03/2010,11:30:00,22255,22260,22240,22245,154
09/03/2010,11:33:00,22245,22250,22245,22250,31
09/03/2010,11:36:00,22250,22265,22250,22265,60
09/03/2010,11:39:00,22270,22270,22260,22260,9
09/03/2010,11:42:00,22265,22265,22240,22250,37
09/03/2010,11:45:00,22250,22255,22230,22235,66
09/03/2010,11:48:00,22230,22240,22230,22240,30
09/03/2010,11:51:00,22235,22245,22225,22235,76
09/03/2010,11:54:00,22235,22245,22235,22240,12
09/03/2010,11:57:00,22240,22245,22230,22230,41
09/03/2010,12:00:00,22235,22250,22235,22240,83
09/03/2010,12:03:00,22245,22250,22235,22235,32
09/03/2010,12:06:00,22235,22240,22225,22230,56
09/03/2010,12:09:00,22230,22235,22225,22230,40
09/03/2010,12:12:00,22230,22230,22225,22230,4
09/03/2010,12:15:00,22230,22235,22230,22230,63
09/03/2010,12:18:00,22230,22240,22230,22235,11
09/03/2010,12:21:00,22240,22240,22225,22235,35
09/03/2010,12:24:00,22235,22240,22225,22225,59
09/03/2010,12:27:00,22225,22235,22225,22235,17
09/03/2010,12:30:00,22235,22240,22230,22230,22
09/03/2010,12:33:00,22230,22230,22215,22215,31
09/03/2010,12:36:00,22215,22220,22185,22205,257
09/03/2010,12:39:00,22205,22205,22195,22200,43
09/03/2010,12:42:00,22200,22205,22195,22200,30
09/03/2010,12:45:00,22200,22200,22195,22200,19
09/03/2010,12:48:00,22200,22205,22190,22190,47
09/03/2010,12:51:00,22195,22205,22190,22205,29
09/03/2010,12:54:00,22205,22205,22185,22195,69
09/03/2010,12:57:00,22195,22205,22195,22205,29
09/03/2010,13:00:00,22205,22210,22200,22210,31
09/03/2010,13:03:00,22210,22220,22205,22210,25
09/03/2010,13:06:00,22215,22215,22210,22215,36
09/03/2010,13:09:00,22220,22220,22210,22210,18
09/03/2010,13:12:00,22210,22220,22210,22220,15
09/03/2010,13:15:00,22225,22230,22210,22210,27
09/03/2010,13:18:00,22205,22225,22205,22225,23
09/03/2010,13:21:00,22220,22220,22210,22215,17
09/03/2010,13:24:00,22220,22220,22215,22220,11
09/03/2010,13:27:00,22215,22215,22215,22215,3
09/03/2010,13:30:00,22215,22235,22215,22235,32
09/03/2010,13:33:00,22230,22245,22230,22235,88
09/03/2010,13:36:00,22240,22245,22230,22240,27
09/03/2010,13:39:00,22240,22245,22240,22245,14
09/03/2010,13:42:00,22240,22240,22235,22240,26
09/03/2010,13:45:00,22240,22260,22240,22260,60
09/03/2010,13:48:00,22260,22270,22255,22260,29
09/03/2010,13:51:00,22265,22270,22260,22260,39
09/03/2010,13:54:00,22265,22265,22250,22250,23
09/03/2010,13:57:00,22250,22250,22235,22235,31
09/03/2010,14:00:00,22235,22240,22230,22240,14
09/03/2010,14:03:00,22240,22245,22235,22240,24
09/03/2010,14:06:00,22240,22245,22235,22245,26
09/03/2010,14:09:00,22240,22245,22240,22245,10
09/03/2010,14:12:00,22245,22245,22235,22235,20
09/03/2010,14:15:00,22240,22250,22230,22235,61
09/03/2010,14:18:00,22240,22240,22235,22235,4
09/03/2010,14:21:00,22235,22240,22215,22225,42
09/03/2010,14:24:00,22225,22225,22205,22210,23
09/03/2010,14:27:00,22210,22220,22205,22205,27
09/03/2010,14:30:00,22205,22215,22195,22205,70
09/03/2010,14:33:00,22210,22210,22195,22195,36
09/03/2010,14:36:00,22195,22205,22190,22205,33
09/03/2010,14:39:00,22205,22220,22205,22220,32
09/03/2010,14:42:00,22215,22215,22200,22210,19
09/03/2010,14:45:00,22205,22215,22205,22210,16
09/03/2010,14:48:00,22210,22220,22210,22220,34
09/03/2010,14:51:00,22220,22225,22215,22220,18
09/03/2010,14:54:00,22220,22235,22220,22225,65
09/03/2010,14:57:00,22230,22235,22215,22230,100
09/03/2010,15:00:00,22225,22225,22210,22220,31
09/03/2010,15:03:00,22220,22225,22215,22215,24
09/03/2010,15:06:00,22215,22215,22205,22210,40
09/03/2010,15:09:00,22215,22220,22210,22215,13
09/03/2010,15:12:00,22210,22230,22210,22230,24
09/03/2010,15:15:00,22230,22235,22225,22230,40
09/03/2010,15:18:00,22230,22230,22225,22230,24
09/03/2010,15:21:00,22230,22235,22225,22230,18
09/03/2010,15:24:00,22230,22245,22230,22245,23
09/03/2010,15:27:00,22240,22250,22240,22250,55
09/03/2010,15:30:00,22250,22265,22240,22250,87
09/03/2010,15:33:00,22250,22280,22250,22275,95
09/03/2010,15:36:00,22270,22270,22250,22265,86
09/03/2010,15:39:00,22265,22270,22260,22270,33
09/03/2010,15:42:00,22260,22270,22255,22265,49
09/03/2010,15:45:00,22265,22285,22260,22265,57
09/03/2010,15:48:00,22270,22300,22265,22300,78
09/03/2010,15:51:00,22300,22315,22280,22290,140
09/03/2010,15:54:00,22290,22290,22280,22290,66
09/03/2010,15:57:00,22285,22300,22280,22290,109
09/03/2010,16:00:00,22285,22295,22275,22285,59
09/03/2010,16:03:00,22290,22340,22290,22330,210
09/03/2010,16:06:00,22330,22350,22325,22335,152
09/03/2010,16:09:00,22335,22345,22325,22340,93
09/03/2010,16:12:00,22335,22340,22325,22335,61
09/03/2010,16:15:00,22340,22365,22340,22360,166
09/03/2010,16:18:00,22355,22370,22345,22370,100
09/03/2010,16:21:00,22370,22370,22355,22355,71
09/03/2010,16:24:00,22350,22355,22345,22355,77
09/03/2010,16:27:00,22350,22350,22320,22325,186
09/03/2010,16:30:00,22325,22335,22320,22335,137
09/03/2010,16:33:00,22330,22330,22310,22325,80
09/03/2010,16:36:00,22330,22340,22315,22320,126
09/03/2010,16:39:00,22320,22320,22310,22320,59
09/03/2010,16:42:00,22320,22360,22320,22345,177
09/03/2010,16:45:00,22350,22360,22340,22340,83
09/03/2010,16:48:00,22345,22355,22345,22350,31
09/03/2010,16:51:00,22350,22395,22350,22390,126
09/03/2010,16:54:00,22380,22395,22375,22390,173
09/03/2010,16:57:00,22390,22410,22385,22400,172
09/03/2010,17:00:00,22400,22415,22370,22375,245
09/03/2010,17:03:00,22380,22380,22355,22360,76
09/03/2010,17:06:00,22360,22370,22345,22355,81
09/03/2010,17:09:00,22355,22365,22355,22355,70
09/03/2010,17:12:00,22360,22370,22355,22360,83
09/03/2010,17:15:00,22360,22360,22350,22360,53
09/03/2010,17:18:00,22360,22395,22360,22385,189
09/03/2010,17:21:00,22380,22385,22370,22375,96
09/03/2010,17:24:00,22380,22380,22350,22355,180
09/03/2010,17:27:00,22350,22370,22350,22350,265
09/03/2010,17:30:00,22350,22365,22345,22360,118
09/03/2010,17:33:00,22365,22370,22355,22355,60
09/03/2010,17:36:00,22365,22375,22345,22345,170
09/03/2010,17:39:00,22340,22370,22340,22360,50
10/03/2010,09:00:00,22360,22380,22350,22365,157
10/03/2010,09:03:00,22365,22365,22305,22340,299
10/03/2010,09:06:00,22340,22340,22320,22320,81
10/03/2010,09:09:00,22325,22325,22280,22285,98
10/03/2010,09:12:00,22280,22315,22280,22305,108
10/03/2010,09:15:00,22300,22325,22300,22315,116
10/03/2010,09:18:00,22315,22365,22315,22365,96
10/03/2010,09:21:00,22365,22410,22365,22395,203
10/03/2010,09:24:00,22400,22430,22390,22390,296
10/03/2010,09:27:00,22395,22400,22385,22385,69
10/03/2010,09:30:00,22380,22380,22345,22345,79
10/03/2010,09:33:00,22340,22360,22340,22340,63
10/03/2010,09:36:00,22335,22365,22330,22365,88
10/03/2010,09:39:00,22365,22410,22365,22395,102
10/03/2010,09:42:00,22390,22390,22370,22380,82
10/03/2010,09:45:00,22375,22400,22375,22385,44
10/03/2010,09:48:00,22385,22390,22375,22380,25
10/03/2010,09:51:00,22380,22395,22370,22390,44
10/03/2010,09:54:00,22390,22405,22365,22380,140
10/03/2010,09:57:00,22375,22380,22360,22370,27
10/03/2010,10:00:00,22365,22390,22365,22385,24
10/03/2010,10:03:00,22385,22395,22380,22395,31
10/03/2010,10:06:00,22395,22420,22395,22415,60
10/03/2010,10:09:00,22415,22450,22415,22440,176
10/03/2010,10:12:00,22435,22475,22435,22465,250
10/03/2010,10:15:00,22470,22470,22445,22465,58
10/03/2010,10:18:00,22460,22465,22445,22450,70
10/03/2010,10:21:00,22450,22475,22445,22475,89
10/03/2010,10:24:00,22475,22490,22470,22480,143
10/03/2010,10:27:00,22475,22495,22465,22480,133
10/03/2010,10:30:00,22475,22490,22450,22480,113
10/03/2010,10:33:00,22485,22485,22470,22475,57
10/03/2010,10:36:00,22475,22490,22455,22465,72
10/03/2010,10:39:00,22465,22470,22460,22465,26
10/03/2010,10:42:00,22465,22465,22450,22450,39
10/03/2010,10:45:00,22445,22460,22440,22450,76
10/03/2010,10:48:00,22450,22465,22450,22455,42
10/03/2010,10:51:00,22455,22455,22440,22440,36
10/03/2010,10:54:00,22440,22440,22430,22435,29
10/03/2010,10:57:00,22435,22435,22430,22435,14
10/03/2010,11:00:00,22435,22435,22415,22425,44
10/03/2010,11:03:00,22425,22430,22420,22425,41
10/03/2010,11:06:00,22425,22435,22425,22435,17
10/03/2010,11:09:00,22435,22440,22435,22440,37
10/03/2010,11:12:00,22440,22450,22435,22435,52
10/03/2010,11:15:00,22435,22435,22425,22430,38
10/03/2010,11:18:00,22425,22430,22410,22420,61
10/03/2010,11:21:00,22420,22435,22415,22430,61
10/03/2010,11:24:00,22425,22430,22420,22430,10
10/03/2010,11:27:00,22425,22440,22425,22440,35
10/03/2010,11:30:00,22440,22445,22430,22430,55
10/03/2010,11:33:00,22435,22440,22430,22440,30
10/03/2010,11:36:00,22440,22440,22430,22435,15
10/03/2010,11:39:00,22435,22440,22435,22440,22
10/03/2010,11:42:00,22435,22440,22435,22435,8
10/03/2010,11:45:00,22435,22440,22435,22435,16
10/03/2010,11:48:00,22435,22435,22430,22430,8
10/03/2010,11:51:00,22435,22450,22435,22445,26
10/03/2010,11:54:00,22440,22440,22435,22435,17
10/03/2010,11:57:00,22440,22440,22435,22440,11
10/03/2010,12:00:00,22445,22450,22430,22440,35
10/03/2010,12:03:00,22435,22445,22430,22435,43
10/03/2010,12:06:00,22435,22435,22430,22430,9
10/03/2010,12:09:00,22425,22430,22420,22425,42
10/03/2010,12:12:00,22420,22420,22405,22405,36
10/03/2010,12:15:00,22405,22405,22385,22395,107
10/03/2010,12:18:00,22395,22395,22390,22390,16
10/03/2010,12:21:00,22385,22385,22370,22370,38
10/03/2010,12:24:00,22375,22385,22360,22385,79
10/03/2010,12:27:00,22380,22390,22380,22385,38
10/03/2010,12:30:00,22390,22415,22390,22415,115
10/03/2010,12:33:00,22415,22420,22415,22420,31
10/03/2010,12:36:00,22420,22420,22405,22405,25
10/03/2010,12:39:00,22410,22415,22405,22410,16
10/03/2010,12:42:00,22410,22425,22410,22425,32
10/03/2010,12:45:00,22425,22425,22425,22425,7
10/03/2010,12:48:00,22420,22425,22405,22410,35
10/03/2010,12:51:00,22410,22415,22410,22410,5
10/03/2010,12:54:00,22410,22415,22400,22405,20
10/03/2010,12:57:00,22410,22410,22405,22410,11
10/03/2010,13:00:00,22415,22415,22395,22400,43
10/03/2010,13:03:00,22405,22405,22400,22400,4
10/03/2010,13:06:00,22400,22415,22390,22415,30
10/03/2010,13:09:00,22415,22420,22395,22405,58
10/03/2010,13:12:00,22405,22405,22390,22390,19
10/03/2010,13:15:00,22395,22405,22395,22400,21
10/03/2010,13:18:00,22400,22420,22400,22410,48
10/03/2010,13:21:00,22410,22415,22400,22400,37
10/03/2010,13:24:00,22400,22400,22390,22400,19
10/03/2010,13:27:00,22400,22400,22395,22395,9
10/03/2010,13:30:00,22395,22400,22395,22400,13
10/03/2010,13:33:00,22405,22410,22400,22410,13
10/03/2010,13:36:00,22405,22405,22390,22395,20
10/03/2010,13:39:00,22400,22405,22395,22405,13
10/03/2010,13:42:00,22400,22410,22400,22410,3
10/03/2010,13:45:00,22410,22420,22405,22415,25
10/03/2010,13:48:00,22415,22415,22405,22405,16
10/03/2010,13:51:00,22405,22415,22405,22415,8
10/03/2010,13:54:00,22415,22415,22410,22415,8
10/03/2010,13:57:00,22410,22415,22405,22405,16
10/03/2010,14:00:00,22405,22410,22405,22405,13
10/03/2010,14:03:00,22400,22415,22395,22415,39
10/03/2010,14:06:00,22410,22415,22410,22415,22
10/03/2010,14:09:00,22410,22420,22410,22420,25
10/03/2010,14:12:00,22415,22420,22410,22420,22
10/03/2010,14:15:00,22415,22420,22410,22420,46
10/03/2010,14:18:00,22425,22440,22425,22430,75
10/03/2010,14:21:00,22430,22435,22425,22425,10
10/03/2010,14:24:00,22430,22440,22430,22440,11
10/03/2010,14:27:00,22440,22440,22435,22435,15
10/03/2010,14:30:00,22440,22440,22415,22420,31
10/03/2010,14:33:00,22420,22420,22410,22415,24
10/03/2010,14:36:00,22415,22420,22410,22415,6
10/03/2010,14:39:00,22420,22425,22415,22420,32
10/03/2010,14:42:00,22425,22425,22415,22420,23
10/03/2010,14:45:00,22425,22430,22420,22420,282
10/03/2010,14:48:00,22420,22425,22415,22415,28
10/03/2010,14:51:00,22420,22420,22415,22415,7
10/03/2010,14:54:00,22415,22415,22410,22415,8
10/03/2010,14:57:00,22415,22425,22415,22420,16
10/03/2010,15:00:00,22420,22425,22415,22415,33
10/03/2010,15:03:00,22415,22415,22400,22405,60
10/03/2010,15:06:00,22405,22405,22390,22400,34
10/03/2010,15:09:00,22400,22400,22395,22400,15
10/03/2010,15:12:00,22400,22400,22385,22390,28
10/03/2010,15:15:00,22395,22405,22390,22400,63
10/03/2010,15:18:00,22400,22400,22395,22400,32
10/03/2010,15:21:00,22405,22415,22405,22410,31
10/03/2010,15:24:00,22410,22420,22410,22415,39
10/03/2010,15:27:00,22415,22415,22400,22405,28
10/03/2010,15:30:00,22405,22430,22405,22430,43
10/03/2010,15:33:00,22430,22455,22430,22440,107
10/03/2010,15:36:00,22445,22450,22430,22440,56
10/03/2010,15:39:00,22440,22470,22435,22455,200
10/03/2010,15:42:00,22455,22465,22440,22465,139
10/03/2010,15:45:00,22460,22485,22455,22480,242
10/03/2010,15:48:00,22475,22485,22470,22475,88
10/03/2010,15:51:00,22475,22480,22460,22470,111
10/03/2010,15:54:00,22470,22480,22460,22460,95
10/03/2010,15:57:00,22455,22460,22440,22460,75
10/03/2010,16:00:00,22460,22490,22460,22475,130
10/03/2010,16:03:00,22470,22475,22460,22470,48
10/03/2010,16:06:00,22470,22495,22470,22475,77
10/03/2010,16:09:00,22485,22540,22485,22520,391
10/03/2010,16:12:00,22525,22565,22525,22560,295
10/03/2010,16:15:00,22555,22565,22540,22545,198
10/03/2010,16:18:00,22545,22550,22525,22535,65
10/03/2010,16:21:00,22535,22545,22525,22530,74
10/03/2010,16:24:00,22525,22540,22520,22530,63
10/03/2010,16:27:00,22535,22545,22530,22540,36
10/03/2010,16:30:00,22545,22580,22545,22575,245
10/03/2010,16:33:00,22580,22610,22580,22585,235
10/03/2010,16:36:00,22580,22600,22580,22590,144
10/03/2010,16:39:00,22595,22610,22590,22600,107
10/03/2010,16:42:00,22600,22600,22585,22590,54
10/03/2010,16:45:00,22590,22590,22570,22575,101
10/03/2010,16:48:00,22575,22590,22570,22590,76
10/03/2010,16:51:00,22585,22605,22585,22605,65
10/03/2010,16:54:00,22610,22625,22610,22615,109
10/03/2010,16:57:00,22615,22615,22600,22605,84
10/03/2010,17:00:00,22610,22620,22610,22620,75
10/03/2010,17:03:00,22620,22660,22620,22650,331
10/03/2010,17:06:00,22655,22655,22640,22650,72
10/03/2010,17:09:00,22645,22655,22640,22645,105
10/03/2010,17:12:00,22645,22650,22625,22630,136
10/03/2010,17:15:00,22635,22640,22625,22630,126
10/03/2010,17:18:00,22630,22640,22620,22625,171
10/03/2010,17:21:00,22635,22650,22630,22630,114
10/03/2010,17:24:00,22635,22640,22610,22620,143
10/03/2010,17:27:00,22625,22635,22620,22625,202
10/03/2010,17:30:00,22630,22630,22605,22625,153
10/03/2010,17:33:00,22620,22655,22620,22635,180
10/03/2010,17:36:00,22635,22640,22625,22630,67
10/03/2010,17:39:00,22625,22625,22615,22625,46