DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
11/03/2010,09:00:00,22550,22605,22530,22565,271
11/03/2010,09:01:00,22570,22585,22555,22570,236
11/03/2010,09:02:00,22575,22580,22560,22570,132
11/03/2010,09:03:00,22570,22575,22565,22565,89
11/03/2010,09:04:00,22565,22565,22545,22545,53
11/03/2010,09:05:00,22550,22550,22535,22550,69
11/03/2010,09:06:00,22555,22580,22550,22575,82
11/03/2010,09:07:00,22580,22590,22570,22580,39
11/03/2010,09:08:00,22580,22580,22560,22580,73
11/03/2010,09:09:00,22580,22595,22580,22595,22
11/03/2010,09:10:00,22595,22610,22595,22600,43
11/03/2010,09:11:00,22600,22610,22590,22610,53
11/03/2010,09:12:00,22605,22605,22595,22595,11
11/03/2010,09:13:00,22595,22600,22585,22600,28
11/03/2010,09:14:00,22595,22595,22590,22590,5
11/03/2010,09:15:00,22590,22610,22590,22600,41
11/03/2010,09:16:00,22600,22600,22595,22595,14
11/03/2010,09:17:00,22600,22620,22595,22610,51
11/03/2010,09:18:00,22610,22610,22600,22610,11
11/03/2010,09:19:00,22610,22615,22610,22610,23
11/03/2010,09:20:00,22610,22610,22605,22605,17
11/03/2010,09:21:00,22600,22600,22600,22600,9
11/03/2010,09:22:00,22600,22615,22600,22615,21
11/03/2010,09:23:00,22610,22615,22595,22605,36
11/03/2010,09:24:00,22605,22610,22605,22605,44
11/03/2010,09:25:00,22605,22620,22605,22610,30
11/03/2010,09:26:00,22610,22610,22600,22605,18
11/03/2010,09:27:00,22605,22605,22600,22600,16
11/03/2010,09:28:00,22600,22600,22565,22570,59
11/03/2010,09:29:00,22570,22575,22570,22570,23
11/03/2010,09:30:00,22570,22570,22555,22560,50
11/03/2010,09:31:00,22560,22570,22560,22565,10
11/03/2010,09:32:00,22565,22565,22560,22560,7
11/03/2010,09:33:00,22565,22565,22550,22550,30
11/03/2010,09:34:00,22550,22555,22545,22555,47
11/03/2010,09:35:00,22560,22565,22550,22550,26
11/03/2010,09:36:00,22555,22560,22550,22560,28
11/03/2010,09:37:00,22560,22560,22545,22545,22
11/03/2010,09:38:00,22545,22545,22520,22540,67
11/03/2010,09:39:00,22540,22550,22535,22545,65
11/03/2010,09:40:00,22550,22550,22545,22545,18
11/03/2010,09:41:00,22545,22545,22530,22535,42
11/03/2010,09:42:00,22535,22535,22525,22530,22
11/03/2010,09:43:00,22535,22550,22535,22540,26
11/03/2010,09:44:00,22540,22545,22540,22545,16
11/03/2010,09:45:00,22540,22555,22540,22545,36
11/03/2010,09:46:00,22550,22565,22550,22555,29
11/03/2010,09:47:00,22555,22555,22545,22550,29
11/03/2010,09:48:00,22550,22550,22550,22550,16
11/03/2010,09:49:00,22550,22560,22545,22555,33
11/03/2010,09:50:00,22555,22565,22550,22560,32
11/03/2010,09:51:00,22560,22580,22560,22580,75
11/03/2010,09:52:00,22580,22595,22580,22585,41
11/03/2010,09:53:00,22580,22590,22580,22580,17
11/03/2010,09:54:00,22585,22610,22585,22600,65
11/03/2010,09:55:00,22600,22600,22590,22595,23
11/03/2010,09:56:00,22590,22590,22590,22590,4
11/03/2010,09:57:00,22585,22590,22585,22585,20
11/03/2010,09:58:00,22580,22595,22580,22595,31
11/03/2010,09:59:00,22590,22595,22590,22590,7
11/03/2010,10:00:00,22590,22600,22590,22600,10
11/03/2010,10:01:00,22600,22600,22590,22595,11
11/03/2010,10:02:00,22595,22595,22560,22560,62
11/03/2010,10:03:00,22560,22565,22555,22565,20
11/03/2010,10:04:00,22570,22585,22570,22575,32
11/03/2010,10:05:00,22575,22590,22575,22580,20
11/03/2010,10:06:00,22585,22590,22585,22585,5
11/03/2010,10:07:00,22585,22585,22575,22575,18
11/03/2010,10:08:00,22575,22580,22575,22575,10
11/03/2010,10:09:00,22575,22580,22575,22580,5
11/03/2010,10:10:00,22585,22585,22585,22585,5
11/03/2010,10:11:00,22580,22580,22575,22580,7
11/03/2010,10:12:00,22575,22575,22575,22575,3
11/03/2010,10:13:00,22570,22580,22570,22570,20
11/03/2010,10:14:00,22570,22570,22565,22565,20
11/03/2010,10:15:00,22565,22575,22565,22575,17
11/03/2010,10:16:00,22570,22570,22570,22570,2
11/03/2010,10:17:00,22570,22575,22570,22575,8
11/03/2010,10:18:00,22575,22590,22575,22585,21
11/03/2010,10:19:00,22585,22595,22585,22590,19
11/03/2010,10:20:00,22590,22605,22590,22600,28
11/03/2010,10:21:00,22605,22620,22605,22615,35
11/03/2010,10:22:00,22615,22615,22595,22600,36
11/03/2010,10:23:00,22605,22605,22605,22605,5
11/03/2010,10:24:00,22605,22605,22595,22595,11
11/03/2010,10:25:00,22600,22615,22600,22610,12
11/03/2010,10:26:00,22605,22610,22605,22610,3
11/03/2010,10:27:00,22610,22645,22610,22635,113
11/03/2010,10:28:00,22635,22645,22635,22640,10
11/03/2010,10:29:00,22640,22640,22635,22640,14
11/03/2010,10:30:00,22645,22645,22640,22645,5
11/03/2010,10:31:00,22640,22640,22635,22640,9
11/03/2010,10:32:00,22640,22650,22640,22645,43
11/03/2010,10:33:00,22645,22670,22645,22655,65
11/03/2010,10:34:00,22655,22655,22650,22650,13
11/03/2010,10:35:00,22655,22665,22655,22660,19
11/03/2010,10:36:00,22660,22660,22650,22650,21
11/03/2010,10:37:00,22650,22650,22640,22640,10
11/03/2010,10:38:00,22640,22650,22640,22645,45
11/03/2010,10:39:00,22645,22645,22640,22640,10
11/03/2010,10:40:00,22650,22670,22645,22660,104
11/03/2010,10:41:00,22660,22660,22645,22650,24
11/03/2010,10:42:00,22655,22655,22645,22655,32
11/03/2010,10:43:00,22655,22660,22655,22660,12
11/03/2010,10:44:00,22665,22690,22660,22690,102
11/03/2010,10:45:00,22685,22685,22670,22675,50
11/03/2010,10:46:00,22675,22680,22670,22675,12
11/03/2010,10:47:00,22680,22690,22675,22685,42
11/03/2010,10:48:00,22680,22685,22675,22675,20
11/03/2010,10:49:00,22670,22670,22670,22670,4
11/03/2010,10:50:00,22665,22680,22660,22670,30
11/03/2010,10:51:00,22665,22675,22665,22670,19
11/03/2010,10:52:00,22670,22670,22670,22670,3
11/03/2010,10:53:00,22670,22670,22665,22665,27
11/03/2010,10:54:00,22670,22670,22665,22665,6
11/03/2010,10:55:00,22660,22660,22660,22660,16
11/03/2010,10:56:00,22660,22665,22655,22655,34
11/03/2010,10:57:00,22655,22660,22655,22655,17
11/03/2010,10:58:00,22650,22660,22650,22655,24
11/03/2010,10:59:00,22660,22660,22660,22660,7
11/03/2010,11:00:00,22655,22660,22650,22650,15
11/03/2010,11:01:00,22650,22650,22645,22650,18
11/03/2010,11:02:00,22645,22645,22635,22635,11
11/03/2010,11:03:00,22640,22645,22635,22640,8
11/03/2010,11:04:00,22635,22640,22635,22640,7
11/03/2010,11:05:00,22640,22645,22635,22635,22
11/03/2010,11:06:00,22635,22645,22635,22645,16
11/03/2010,11:07:00,22650,22655,22650,22650,43
11/03/2010,11:08:00,22645,22655,22645,22650,36
11/03/2010,11:09:00,22655,22655,22650,22650,5
11/03/2010,11:10:00,22650,22660,22650,22660,24
11/03/2010,11:11:00,22655,22660,22655,22655,10
11/03/2010,11:12:00,22655,22655,22645,22650,7
11/03/2010,11:13:00,22645,22645,22645,22645,9
11/03/2010,11:14:00,22645,22645,22635,22635,15
11/03/2010,11:15:00,22635,22650,22635,22650,18
11/03/2010,11:16:00,22655,22660,22645,22650,13
11/03/2010,11:17:00,22650,22650,22645,22650,10
11/03/2010,11:18:00,22655,22655,22645,22650,7
11/03/2010,11:19:00,22650,22650,22645,22645,4
11/03/2010,11:21:00,22645,22645,22635,22635,9
11/03/2010,11:22:00,22635,22645,22635,22640,7
11/03/2010,11:23:00,22640,22645,22630,22630,22
11/03/2010,11:24:00,22635,22635,22635,22635,4
11/03/2010,11:25:00,22635,22635,22630,22635,5
11/03/2010,11:26:00,22635,22635,22625,22630,24
11/03/2010,11:27:00,22625,22630,22625,22630,8
11/03/2010,11:28:00,22630,22630,22620,22620,8
11/03/2010,11:29:00,22630,22630,22620,22620,2
11/03/2010,11:30:00,22630,22630,22620,22625,15
11/03/2010,11:31:00,22630,22635,22630,22635,8
11/03/2010,11:32:00,22630,22635,22630,22635,2
11/03/2010,11:33:00,22635,22640,22635,22635,12
11/03/2010,11:34:00,22635,22645,22635,22645,7
11/03/2010,11:35:00,22640,22640,22635,22640,12
11/03/2010,11:36:00,22635,22640,22635,22640,24
11/03/2010,11:37:00,22640,22640,22640,22640,1
11/03/2010,11:38:00,22640,22640,22640,22640,2
11/03/2010,11:39:00,22635,22640,22635,22635,5
11/03/2010,11:40:00,22635,22635,22610,22610,51
11/03/2010,11:41:00,22615,22620,22610,22620,15
11/03/2010,11:42:00,22620,22620,22610,22610,8
11/03/2010,11:43:00,22615,22620,22615,22620,4
11/03/2010,11:44:00,22615,22615,22615,22615,3
11/03/2010,11:45:00,22620,22620,22620,22620,4
11/03/2010,11:46:00,22615,22615,22610,22610,10
11/03/2010,11:47:00,22615,22615,22610,22610,4
11/03/2010,11:48:00,22615,22615,22615,22615,3
11/03/2010,11:49:00,22615,22615,22615,22615,2
11/03/2010,11:50:00,22620,22620,22620,22620,2
11/03/2010,11:51:00,22620,22620,22615,22620,6
11/03/2010,11:52:00,22615,22625,22615,22625,5
11/03/2010,11:53:00,22620,22620,22615,22615,11
11/03/2010,11:54:00,22620,22620,22615,22615,4
11/03/2010,11:55:00,22615,22615,22615,22615,1
11/03/2010,11:56:00,22615,22615,22615,22615,7
11/03/2010,11:57:00,22615,22615,22605,22615,9
11/03/2010,11:58:00,22610,22625,22610,22620,9
11/03/2010,11:59:00,22615,22615,22615,22615,2
11/03/2010,12:00:00,22610,22615,22610,22610,6
11/03/2010,12:01:00,22610,22610,22610,22610,4
11/03/2010,12:02:00,22605,22605,22600,22605,39
11/03/2010,12:03:00,22605,22605,22605,22605,3
11/03/2010,12:04:00,22610,22610,22610,22610,3
11/03/2010,12:05:00,22615,22625,22615,22625,44
11/03/2010,12:06:00,22620,22620,22620,22620,8
11/03/2010,12:08:00,22625,22635,22625,22635,15
11/03/2010,12:09:00,22635,22635,22630,22630,6
11/03/2010,12:10:00,22630,22630,22630,22630,1
11/03/2010,12:11:00,22625,22625,22620,22620,5
11/03/2010,12:12:00,22625,22635,22625,22630,15
11/03/2010,12:13:00,22630,22630,22625,22625,11
11/03/2010,12:14:00,22620,22630,22620,22630,3
11/03/2010,12:15:00,22630,22635,22630,22635,3
11/03/2010,12:16:00,22635,22635,22635,22635,3
11/03/2010,12:17:00,22630,22640,22625,22640,47
11/03/2010,12:18:00,22640,22655,22640,22650,39
11/03/2010,12:19:00,22650,22650,22640,22640,27
11/03/2010,12:20:00,22645,22650,22645,22650,12
11/03/2010,12:21:00,22645,22645,22635,22640,15
11/03/2010,12:22:00,22640,22645,22635,22635,23
11/03/2010,12:23:00,22635,22635,22630,22630,7
11/03/2010,12:25:00,22635,22640,22635,22640,9
11/03/2010,12:26:00,22630,22630,22625,22630,7
11/03/2010,12:27:00,22630,22630,22625,22625,2
11/03/2010,12:28:00,22625,22625,22625,22625,2
11/03/2010,12:29:00,22630,22630,22630,22630,1
11/03/2010,12:30:00,22625,22625,22620,22620,8
11/03/2010,12:31:00,22620,22620,22615,22615,9
11/03/2010,12:32:00,22615,22615,22615,22615,2
11/03/2010,12:33:00,22615,22615,22615,22615,4
11/03/2010,12:35:00,22615,22615,22610,22610,6
11/03/2010,12:36:00,22615,22615,22610,22610,4
11/03/2010,12:37:00,22620,22620,22620,22620,8
11/03/2010,12:38:00,22625,22625,22625,22625,9
11/03/2010,12:39:00,22620,22625,22620,22620,7
11/03/2010,12:40:00,22620,22620,22620,22620,1
11/03/2010,12:42:00,22615,22620,22615,22620,11
11/03/2010,12:43:00,22620,22620,22615,22615,6
11/03/2010,12:44:00,22625,22625,22620,22620,7
11/03/2010,12:45:00,22625,22625,22620,22620,3
11/03/2010,12:46:00,22620,22620,22615,22615,2
11/03/2010,12:47:00,22620,22620,22615,22615,9
11/03/2010,12:48:00,22615,22615,22615,22615,1
11/03/2010,12:49:00,22615,22615,22580,22595,72
11/03/2010,12:50:00,22595,22595,22590,22590,14
11/03/2010,12:51:00,22585,22590,22585,22585,15
11/03/2010,12:52:00,22585,22590,22585,22590,2
11/03/2010,12:53:00,22585,22590,22585,22590,31
11/03/2010,12:54:00,22580,22580,22570,22570,22
11/03/2010,12:55:00,22570,22570,22560,22570,17
11/03/2010,12:56:00,22570,22570,22570,22570,505
11/03/2010,12:57:00,22570,22580,22570,22580,9
11/03/2010,12:58:00,22580,22590,22580,22585,14
11/03/2010,12:59:00,22580,22580,22575,22575,14
11/03/2010,13:00:00,22570,22575,22570,22575,12
11/03/2010,13:01:00,22575,22580,22570,22580,31
11/03/2010,13:02:00,22580,22590,22580,22590,40
11/03/2010,13:03:00,22590,22590,22585,22585,16
11/03/2010,13:04:00,22590,22590,22590,22590,4
11/03/2010,13:05:00,22595,22600,22595,22600,309
11/03/2010,13:06:00,22595,22600,22595,22600,2
11/03/2010,13:07:00,22600,22600,22590,22590,16
11/03/2010,13:08:00,22585,22585,22580,22585,32
11/03/2010,13:09:00,22585,22585,22585,22585,1
11/03/2010,13:10:00,22585,22585,22575,22580,10
11/03/2010,13:11:00,22585,22585,22585,22585,6
11/03/2010,13:12:00,22590,22590,22590,22590,7
11/03/2010,13:13:00,22585,22585,22585,22585,11
11/03/2010,13:14:00,22585,22585,22585,22585,1
11/03/2010,13:15:00,22585,22585,22585,22585,2
11/03/2010,13:16:00,22585,22595,22585,22590,10
11/03/2010,13:17:00,22590,22595,22590,22595,11
11/03/2010,13:18:00,22590,22590,22590,22590,3
11/03/2010,13:19:00,22590,22600,22590,22600,4
11/03/2010,13:21:00,22595,22595,22590,22590,4
11/03/2010,13:22:00,22590,22590,22590,22590,2
11/03/2010,13:24:00,22590,22590,22590,22590,24
11/03/2010,13:25:00,22590,22595,22590,22595,16
11/03/2010,13:26:00,22590,22590,22585,22585,14
11/03/2010,13:28:00,22585,22585,22580,22580,15
11/03/2010,13:29:00,22580,22580,22575,22580,29
11/03/2010,13:30:00,22575,22575,22575,22575,1
11/03/2010,13:31:00,22580,22580,22580,22580,1
11/03/2010,13:32:00,22580,22580,22575,22575,5
11/03/2010,13:35:00,22575,22580,22575,22580,10
11/03/2010,13:37:00,22580,22580,22580,22580,2
11/03/2010,13:38:00,22575,22580,22570,22580,44
11/03/2010,13:39:00,22580,22580,22575,22575,14
11/03/2010,13:40:00,22580,22585,22580,22585,11
11/03/2010,13:41:00,22585,22585,22585,22585,3
11/03/2010,13:42:00,22585,22585,22585,22585,5
11/03/2010,13:43:00,22590,22595,22585,22590,29
11/03/2010,13:44:00,22595,22600,22590,22595,30
11/03/2010,13:45:00,22590,22605,22590,22605,15
11/03/2010,13:46:00,22600,22600,22600,22600,2
11/03/2010,13:47:00,22595,22600,22595,22600,3
11/03/2010,13:48:00,22595,22595,22585,22590,10
11/03/2010,13:49:00,22585,22585,22585,22585,1
11/03/2010,13:50:00,22595,22595,22595,22595,8
11/03/2010,13:51:00,22600,22600,22590,22590,11
11/03/2010,13:52:00,22595,22600,22590,22595,10
11/03/2010,13:53:00,22590,22590,22585,22590,19
11/03/2010,13:54:00,22585,22590,22585,22590,2
11/03/2010,13:56:00,22585,22585,22585,22585,4
11/03/2010,13:57:00,22590,22590,22585,22585,3
11/03/2010,13:58:00,22595,22600,22595,22595,13
11/03/2010,13:59:00,22600,22600,22590,22595,6
11/03/2010,14:01:00,22590,22590,22590,22590,1
11/03/2010,14:02:00,22590,22590,22590,22590,1
11/03/2010,14:03:00,22590,22590,22585,22585,6
11/03/2010,14:04:00,22585,22585,22580,22580,8
11/03/2010,14:05:00,22585,22585,22585,22585,3
11/03/2010,14:07:00,22580,22580,22580,22580,4
11/03/2010,14:08:00,22580,22580,22575,22575,5
11/03/2010,14:09:00,22575,22580,22575,22580,5
11/03/2010,14:11:00,22580,22580,22565,22570,42
11/03/2010,14:12:00,22570,22575,22570,22570,3
11/03/2010,14:13:00,22570,22570,22570,22570,4
11/03/2010,14:15:00,22570,22575,22570,22570,6
11/03/2010,14:16:00,22565,22570,22565,22570,11
11/03/2010,14:17:00,22570,22575,22570,22575,18
11/03/2010,14:18:00,22580,22580,22580,22580,3
11/03/2010,14:19:00,22580,22580,22570,22575,16
11/03/2010,14:20:00,22570,22575,22570,22575,11
11/03/2010,14:21:00,22575,22575,22570,22570,9
11/03/2010,14:22:00,22575,22575,22570,22575,4
11/03/2010,14:23:00,22570,22570,22560,22560,14
11/03/2010,14:24:00,22570,22570,22570,22570,3
11/03/2010,14:26:00,22565,22565,22565,22565,10
11/03/2010,14:27:00,22565,22570,22565,22570,5
11/03/2010,14:28:00,22565,22575,22565,22575,7
11/03/2010,14:29:00,22575,22585,22575,22575,40
11/03/2010,14:30:00,22575,22575,22515,22565,164
11/03/2010,14:31:00,22565,22565,22525,22530,83
11/03/2010,14:32:00,22530,22530,22510,22515,37
11/03/2010,14:33:00,22515,22520,22490,22520,92
11/03/2010,14:34:00,22515,22515,22495,22495,61
11/03/2010,14:35:00,22500,22515,22495,22515,50
11/03/2010,14:36:00,22515,22520,22515,22520,27
11/03/2010,14:37:00,22520,22520,22510,22515,23
11/03/2010,14:38:00,22510,22515,22500,22515,34
11/03/2010,14:39:00,22510,22520,22510,22520,15
11/03/2010,14:40:00,22515,22515,22500,22500,23
11/03/2010,14:41:00,22500,22500,22490,22495,37
11/03/2010,14:42:00,22490,22490,22480,22485,196
11/03/2010,14:43:00,22485,22500,22485,22495,36
11/03/2010,14:44:00,22490,22495,22470,22470,170
11/03/2010,14:45:00,22475,22495,22475,22490,71
11/03/2010,14:46:00,22495,22500,22480,22500,105
11/03/2010,14:47:00,22495,22505,22490,22495,76
11/03/2010,14:48:00,22490,22495,22490,22490,9
11/03/2010,14:49:00,22490,22500,22490,22495,9
11/03/2010,14:50:00,22495,22495,22485,22490,11
11/03/2010,14:51:00,22490,22490,22490,22490,5
11/03/2010,14:52:00,22495,22500,22495,22500,50
11/03/2010,14:53:00,22500,22500,22490,22500,14
11/03/2010,14:54:00,22495,22500,22495,22500,26
11/03/2010,14:55:00,22500,22520,22500,22520,82
11/03/2010,14:56:00,22520,22520,22515,22520,15
11/03/2010,14:57:00,22525,22525,22515,22520,17
11/03/2010,14:58:00,22520,22520,22520,22520,2
11/03/2010,14:59:00,22525,22525,22525,22525,5
11/03/2010,15:00:00,22520,22530,22520,22520,15
11/03/2010,15:01:00,22515,22515,22505,22505,18
11/03/2010,15:02:00,22510,22515,22510,22510,14
11/03/2010,15:03:00,22505,22515,22505,22515,8
11/03/2010,15:04:00,22510,22510,22510,22510,1
11/03/2010,15:05:00,22510,22510,22505,22505,13
11/03/2010,15:06:00,22510,22510,22510,22510,2
11/03/2010,15:07:00,22510,22520,22510,22515,6
11/03/2010,15:08:00,22520,22520,22515,22520,21
11/03/2010,15:09:00,22520,22540,22520,22530,41
11/03/2010,15:10:00,22525,22525,22525,22525,3
11/03/2010,15:11:00,22530,22530,22525,22530,38
11/03/2010,15:12:00,22530,22535,22525,22530,5
11/03/2010,15:13:00,22530,22530,22525,22525,5
11/03/2010,15:14:00,22530,22530,22530,22530,6
11/03/2010,15:15:00,22535,22550,22535,22540,140
11/03/2010,15:16:00,22540,22545,22535,22540,12
11/03/2010,15:17:00,22540,22540,22540,22540,3
11/03/2010,15:18:00,22540,22545,22540,22540,6
11/03/2010,15:19:00,22545,22545,22545,22545,4
11/03/2010,15:20:00,22540,22540,22540,22540,4
11/03/2010,15:21:00,22545,22555,22545,22555,17
11/03/2010,15:22:00,22555,22570,22545,22545,67
11/03/2010,15:23:00,22545,22555,22545,22555,14
11/03/2010,15:24:00,22550,22555,22550,22555,6
11/03/2010,15:25:00,22550,22550,22550,22550,5
11/03/2010,15:26:00,22550,22550,22545,22545,8
11/03/2010,15:27:00,22545,22550,22540,22550,19
11/03/2010,15:28:00,22550,22550,22550,22550,7
11/03/2010,15:29:00,22550,22550,22550,22550,5
11/03/2010,15:30:00,22550,22560,22545,22545,32
11/03/2010,15:31:00,22545,22555,22540,22550,21
11/03/2010,15:32:00,22555,22565,22550,22550,24
11/03/2010,15:33:00,22550,22560,22545,22550,27
11/03/2010,15:34:00,22555,22555,22540,22540,18
11/03/2010,15:35:00,22545,22555,22530,22550,36
11/03/2010,15:36:00,22550,22550,22520,22520,21
11/03/2010,15:37:00,22525,22535,22520,22520,28
11/03/2010,15:38:00,22530,22530,22520,22525,36
11/03/2010,15:39:00,22525,22530,22510,22510,23
11/03/2010,15:40:00,22510,22540,22510,22525,41
11/03/2010,15:41:00,22525,22530,22525,22530,15
11/03/2010,15:42:00,22535,22535,22535,22535,4
11/03/2010,15:43:00,22540,22540,22530,22540,13
11/03/2010,15:44:00,22535,22540,22525,22530,16
11/03/2010,15:45:00,22530,22535,22520,22530,17
11/03/2010,15:47:00,22525,22530,22515,22515,17
11/03/2010,15:48:00,22515,22520,22515,22520,9
11/03/2010,15:49:00,22515,22515,22490,22495,45
11/03/2010,15:50:00,22490,22495,22480,22495,35
11/03/2010,15:51:00,22490,22490,22470,22470,28
11/03/2010,15:52:00,22465,22475,22465,22470,62
11/03/2010,15:53:00,22470,22485,22470,22480,71
11/03/2010,15:54:00,22485,22500,22480,22490,69
11/03/2010,15:55:00,22490,22500,22485,22490,20
11/03/2010,15:56:00,22490,22495,22485,22490,18
11/03/2010,15:57:00,22490,22490,22485,22485,9
11/03/2010,15:58:00,22490,22490,22480,22485,6
11/03/2010,15:59:00,22490,22500,22490,22490,21
11/03/2010,16:00:00,22495,22510,22485,22505,178
11/03/2010,16:01:00,22505,22530,22505,22515,65
11/03/2010,16:02:00,22520,22520,22515,22515,15
11/03/2010,16:03:00,22520,22520,22515,22520,9
11/03/2010,16:04:00,22520,22525,22510,22525,26
11/03/2010,16:05:00,22525,22525,22515,22515,19
11/03/2010,16:06:00,22515,22545,22515,22540,36
11/03/2010,16:07:00,22540,22540,22530,22530,14
11/03/2010,16:08:00,22525,22525,22525,22525,4
11/03/2010,16:09:00,22525,22530,22520,22530,29
11/03/2010,16:10:00,22530,22530,22520,22530,13
11/03/2010,16:11:00,22530,22535,22520,22520,47
11/03/2010,16:12:00,22520,22520,22505,22510,24
11/03/2010,16:13:00,22510,22515,22495,22500,30
11/03/2010,16:14:00,22495,22495,22475,22480,63
11/03/2010,16:15:00,22480,22495,22475,22480,48
11/03/2010,16:16:00,22485,22495,22480,22485,33
11/03/2010,16:17:00,22490,22490,22485,22490,31
11/03/2010,16:18:00,22490,22495,22490,22495,25
11/03/2010,16:19:00,22490,22495,22490,22490,7
11/03/2010,16:20:00,22500,22505,22490,22505,31
11/03/2010,16:21:00,22495,22495,22475,22485,60
11/03/2010,16:22:00,22480,22495,22475,22480,28
11/03/2010,16:23:00,22480,22490,22480,22485,33
11/03/2010,16:24:00,22485,22485,22480,22480,150
11/03/2010,16:25:00,22485,22505,22485,22505,54
11/03/2010,16:26:00,22505,22505,22500,22505,27
11/03/2010,16:27:00,22500,22510,22500,22500,30
11/03/2010,16:28:00,22505,22505,22500,22500,7
11/03/2010,16:29:00,22500,22500,22500,22500,1
11/03/2010,16:30:00,22510,22520,22505,22510,37
11/03/2010,16:31:00,22515,22535,22515,22535,19
11/03/2010,16:32:00,22535,22540,22525,22535,94
11/03/2010,16:33:00,22540,22545,22540,22540,15
11/03/2010,16:34:00,22535,22535,22520,22530,56
11/03/2010,16:35:00,22525,22530,22525,22530,4
11/03/2010,16:36:00,22530,22530,22525,22525,6
11/03/2010,16:37:00,22530,22550,22530,22545,33
11/03/2010,16:38:00,22545,22560,22545,22550,45
11/03/2010,16:39:00,22550,22555,22550,22555,4
11/03/2010,16:40:00,22555,22560,22555,22555,10
11/03/2010,16:41:00,22560,22565,22555,22560,95
11/03/2010,16:42:00,22560,22575,22560,22570,40
11/03/2010,16:43:00,22575,22575,22560,22560,58
11/03/2010,16:44:00,22560,22565,22555,22555,33
11/03/2010,16:45:00,22560,22560,22555,22560,6
11/03/2010,16:46:00,22565,22575,22565,22570,16
11/03/2010,16:47:00,22570,22570,22560,22560,20
11/03/2010,16:48:00,22560,22565,22560,22565,10
11/03/2010,16:49:00,22565,22580,22565,22580,41
11/03/2010,16:50:00,22580,22585,22575,22575,42
11/03/2010,16:51:00,22570,22590,22570,22590,39
11/03/2010,16:52:00,22585,22590,22585,22590,36
11/03/2010,16:53:00,22590,22590,22585,22585,17
11/03/2010,16:54:00,22590,22600,22585,22585,51
11/03/2010,16:55:00,22585,22590,22580,22580,12
11/03/2010,16:56:00,22580,22585,22575,22575,15
11/03/2010,16:57:00,22575,22575,22575,22575,4
11/03/2010,16:58:00,22575,22575,22565,22570,21
11/03/2010,16:59:00,22570,22575,22570,22570,6
11/03/2010,17:00:00,22570,22585,22570,22585,80
11/03/2010,17:01:00,22585,22595,22580,22580,77
11/03/2010,17:02:00,22580,22580,22570,22575,12
11/03/2010,17:03:00,22570,22575,22570,22570,11
11/03/2010,17:04:00,22570,22570,22545,22555,32
11/03/2010,17:05:00,22555,22565,22550,22560,17
11/03/2010,17:06:00,22560,22565,22550,22560,47
11/03/2010,17:07:00,22560,22560,22555,22555,23
11/03/2010,17:08:00,22560,22565,22560,22560,15
11/03/2010,17:09:00,22560,22565,22560,22560,48
11/03/2010,17:10:00,22560,22560,22555,22560,13
11/03/2010,17:11:00,22555,22555,22555,22555,32
11/03/2010,17:12:00,22550,22555,22550,22550,12
11/03/2010,17:13:00,22555,22555,22550,22550,9
11/03/2010,17:14:00,22555,22560,22550,22560,14
11/03/2010,17:15:00,22560,22570,22560,22570,19
11/03/2010,17:16:00,22570,22575,22565,22565,28
11/03/2010,17:17:00,22570,22575,22565,22575,11
11/03/2010,17:18:00,22565,22570,22565,22565,19
11/03/2010,17:19:00,22565,22570,22565,22565,9
11/03/2010,17:20:00,22565,22570,22560,22565,37
11/03/2010,17:21:00,22570,22580,22570,22575,36
11/03/2010,17:22:00,22575,22575,22565,22565,20
11/03/2010,17:23:00,22565,22575,22565,22575,17
11/03/2010,17:24:00,22570,22575,22560,22565,23
11/03/2010,17:25:00,22570,22570,22560,22570,32
11/03/2010,17:26:00,22570,22570,22560,22560,13
11/03/2010,17:27:00,22560,22565,22555,22560,32
11/03/2010,17:28:00,22560,22565,22555,22560,41
11/03/2010,17:29:00,22560,22560,22535,22545,51
11/03/2010,17:30:00,22535,22550,22535,22550,64
11/03/2010,17:31:00,22550,22555,22545,22555,29
11/03/2010,17:32:00,22560,22560,22545,22545,28
11/03/2010,17:33:00,22550,22555,22545,22555,15
11/03/2010,17:34:00,22550,22560,22545,22555,21
11/03/2010,17:35:00,22555,22565,22550,22565,24
11/03/2010,17:36:00,22565,22565,22550,22550,14
11/03/2010,17:37:00,22545,22550,22535,22535,28
11/03/2010,17:38:00,22535,22535,22530,22530,18
11/03/2010,17:39:00,22525,22540,22500,22500,75