DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
12/03/2010,09:00:00,22610,22615,22555,22585,127
12/03/2010,09:01:00,22585,22595,22575,22585,93
12/03/2010,09:02:00,22590,22595,22580,22595,45
12/03/2010,09:03:00,22590,22595,22585,22585,42
12/03/2010,09:04:00,22585,22585,22580,22580,22
12/03/2010,09:05:00,22580,22585,22565,22580,61
12/03/2010,09:06:00,22585,22590,22585,22585,20
12/03/2010,09:07:00,22585,22590,22575,22590,47
12/03/2010,09:08:00,22590,22605,22585,22605,35
12/03/2010,09:09:00,22605,22625,22605,22620,93
12/03/2010,09:10:00,22615,22615,22605,22610,47
12/03/2010,09:11:00,22610,22610,22605,22610,12
12/03/2010,09:12:00,22610,22615,22600,22605,18
12/03/2010,09:13:00,22610,22625,22610,22615,59
12/03/2010,09:14:00,22615,22620,22610,22610,31
12/03/2010,09:15:00,22610,22615,22585,22595,41
12/03/2010,09:16:00,22590,22590,22570,22575,45
12/03/2010,09:17:00,22575,22580,22555,22570,100
12/03/2010,09:18:00,22565,22575,22560,22575,27
12/03/2010,09:19:00,22570,22580,22570,22570,24
12/03/2010,09:20:00,22570,22570,22565,22570,22
12/03/2010,09:21:00,22570,22590,22570,22585,39
12/03/2010,09:22:00,22585,22585,22570,22575,41
12/03/2010,09:23:00,22580,22585,22580,22580,7
12/03/2010,09:24:00,22575,22575,22570,22575,11
12/03/2010,09:25:00,22575,22575,22570,22570,10
12/03/2010,09:26:00,22575,22575,22565,22565,13
12/03/2010,09:27:00,22570,22575,22570,22570,6
12/03/2010,09:28:00,22570,22580,22570,22580,32
12/03/2010,09:29:00,22570,22575,22565,22575,24
12/03/2010,09:30:00,22575,22595,22575,22580,111
12/03/2010,09:31:00,22585,22590,22580,22580,12
12/03/2010,09:32:00,22580,22580,22565,22565,51
12/03/2010,09:33:00,22570,22570,22555,22560,26
12/03/2010,09:34:00,22560,22560,22555,22555,5
12/03/2010,09:35:00,22555,22565,22555,22560,38
12/03/2010,09:36:00,22555,22570,22555,22565,25
12/03/2010,09:37:00,22560,22570,22560,22565,27
12/03/2010,09:38:00,22565,22570,22565,22565,7
12/03/2010,09:39:00,22570,22570,22560,22560,10
12/03/2010,09:40:00,22560,22560,22560,22560,6
12/03/2010,09:41:00,22555,22555,22550,22550,32
12/03/2010,09:42:00,22550,22550,22550,22550,10
12/03/2010,09:43:00,22545,22550,22545,22545,39
12/03/2010,09:44:00,22545,22555,22545,22555,23
12/03/2010,09:45:00,22555,22555,22550,22550,21
12/03/2010,09:46:00,22550,22565,22550,22565,29
12/03/2010,09:47:00,22565,22565,22560,22560,8
12/03/2010,09:48:00,22560,22570,22560,22565,17
12/03/2010,09:49:00,22565,22565,22560,22560,13
12/03/2010,09:50:00,22560,22560,22555,22560,9
12/03/2010,09:51:00,22560,22565,22560,22565,24
12/03/2010,09:52:00,22565,22565,22560,22560,3
12/03/2010,09:53:00,22560,22560,22555,22560,11
12/03/2010,09:55:00,22560,22565,22560,22565,23
12/03/2010,09:56:00,22565,22585,22565,22585,38
12/03/2010,09:57:00,22585,22585,22570,22580,45
12/03/2010,09:58:00,22575,22575,22570,22575,10
12/03/2010,09:59:00,22570,22585,22570,22570,29
12/03/2010,10:00:00,22575,22575,22565,22565,15
12/03/2010,10:01:00,22560,22565,22555,22555,12
12/03/2010,10:02:00,22560,22560,22555,22555,6
12/03/2010,10:03:00,22560,22560,22555,22555,7
12/03/2010,10:04:00,22550,22555,22545,22555,46
12/03/2010,10:05:00,22555,22560,22555,22555,5
12/03/2010,10:06:00,22555,22565,22555,22560,26
12/03/2010,10:07:00,22565,22570,22565,22565,6
12/03/2010,10:08:00,22560,22560,22560,22560,10
12/03/2010,10:09:00,22560,22560,22560,22560,3
12/03/2010,10:10:00,22560,22560,22555,22560,13
12/03/2010,10:11:00,22560,22560,22560,22560,2
12/03/2010,10:12:00,22560,22560,22560,22560,2
12/03/2010,10:13:00,22565,22570,22565,22565,17
12/03/2010,10:14:00,22560,22565,22560,22560,3
12/03/2010,10:15:00,22565,22565,22560,22565,3
12/03/2010,10:16:00,22565,22565,22565,22565,3
12/03/2010,10:17:00,22565,22575,22565,22575,17
12/03/2010,10:18:00,22575,22580,22575,22575,12
12/03/2010,10:20:00,22585,22585,22580,22585,12
12/03/2010,10:21:00,22585,22590,22580,22585,70
12/03/2010,10:22:00,22590,22600,22590,22595,98
12/03/2010,10:23:00,22595,22600,22585,22595,52
12/03/2010,10:24:00,22600,22600,22595,22595,41
12/03/2010,10:25:00,22595,22615,22590,22610,50
12/03/2010,10:26:00,22610,22615,22600,22605,49
12/03/2010,10:27:00,22605,22605,22590,22590,9
12/03/2010,10:28:00,22600,22600,22590,22595,6
12/03/2010,10:29:00,22595,22595,22590,22590,21
12/03/2010,10:30:00,22590,22595,22580,22590,31
12/03/2010,10:31:00,22585,22590,22585,22590,3
12/03/2010,10:32:00,22590,22595,22590,22590,9
12/03/2010,10:33:00,22585,22585,22585,22585,8
12/03/2010,10:34:00,22580,22580,22565,22565,28
12/03/2010,10:35:00,22575,22580,22565,22570,19
12/03/2010,10:36:00,22565,22575,22565,22570,174
12/03/2010,10:37:00,22575,22595,22575,22585,23
12/03/2010,10:38:00,22580,22585,22570,22585,28
12/03/2010,10:39:00,22585,22590,22585,22585,6
12/03/2010,10:40:00,22585,22590,22575,22580,29
12/03/2010,10:41:00,22580,22580,22580,22580,1
12/03/2010,10:42:00,22585,22585,22585,22585,3
12/03/2010,10:43:00,22585,22585,22585,22585,1
12/03/2010,10:44:00,22590,22590,22580,22585,17
12/03/2010,10:45:00,22580,22580,22580,22580,14
12/03/2010,10:46:00,22585,22590,22585,22590,4
12/03/2010,10:47:00,22585,22595,22585,22595,11
12/03/2010,10:48:00,22595,22605,22595,22600,20
12/03/2010,10:49:00,22605,22640,22605,22630,236
12/03/2010,10:50:00,22640,22640,22625,22625,45
12/03/2010,10:51:00,22625,22635,22625,22635,60
12/03/2010,10:52:00,22630,22630,22625,22625,18
12/03/2010,10:53:00,22625,22630,22625,22625,17
12/03/2010,10:54:00,22630,22640,22630,22635,33
12/03/2010,10:55:00,22630,22640,22625,22640,15
12/03/2010,10:56:00,22645,22645,22635,22635,36
12/03/2010,10:57:00,22635,22640,22635,22640,16
12/03/2010,10:58:00,22645,22655,22645,22655,48
12/03/2010,10:59:00,22655,22660,22650,22650,67
12/03/2010,11:00:00,22655,22660,22645,22650,29
12/03/2010,11:01:00,22645,22650,22645,22650,8
12/03/2010,11:02:00,22650,22680,22650,22680,90
12/03/2010,11:03:00,22680,22680,22665,22675,33
12/03/2010,11:04:00,22670,22690,22670,22690,80
12/03/2010,11:05:00,22690,22695,22680,22680,33
12/03/2010,11:06:00,22680,22685,22675,22675,24
12/03/2010,11:07:00,22675,22675,22665,22670,50
12/03/2010,11:08:00,22665,22670,22660,22665,27
12/03/2010,11:09:00,22670,22690,22670,22685,149
12/03/2010,11:10:00,22685,22700,22685,22695,62
12/03/2010,11:11:00,22695,22695,22680,22680,33
12/03/2010,11:12:00,22680,22680,22675,22680,9
12/03/2010,11:13:00,22680,22680,22675,22675,32
12/03/2010,11:14:00,22670,22675,22665,22675,16
12/03/2010,11:15:00,22680,22680,22675,22680,6
12/03/2010,11:16:00,22675,22690,22675,22690,40
12/03/2010,11:17:00,22685,22690,22680,22680,12
12/03/2010,11:18:00,22690,22690,22675,22680,57
12/03/2010,11:19:00,22685,22685,22670,22675,32
12/03/2010,11:20:00,22675,22690,22675,22680,34
12/03/2010,11:21:00,22685,22685,22680,22680,13
12/03/2010,11:22:00,22680,22680,22670,22670,23
12/03/2010,11:23:00,22670,22680,22665,22680,28
12/03/2010,11:24:00,22680,22695,22680,22695,71
12/03/2010,11:25:00,22690,22695,22690,22695,16
12/03/2010,11:26:00,22695,22700,22690,22695,20
12/03/2010,11:27:00,22695,22695,22695,22695,5
12/03/2010,11:28:00,22690,22690,22690,22690,11
12/03/2010,11:29:00,22690,22705,22690,22705,61
12/03/2010,11:30:00,22705,22705,22685,22685,70
12/03/2010,11:31:00,22690,22695,22690,22690,15
12/03/2010,11:32:00,22695,22695,22690,22695,4
12/03/2010,11:33:00,22690,22695,22690,22695,5
12/03/2010,11:34:00,22695,22700,22695,22695,54
12/03/2010,11:35:00,22700,22700,22695,22700,17
12/03/2010,11:36:00,22700,22700,22700,22700,5
12/03/2010,11:37:00,22700,22700,22700,22700,1
12/03/2010,11:38:00,22695,22695,22690,22690,6
12/03/2010,11:39:00,22690,22690,22680,22680,10
12/03/2010,11:40:00,22680,22680,22680,22680,7
12/03/2010,11:41:00,22680,22680,22680,22680,10
12/03/2010,11:42:00,22680,22680,22680,22680,6
12/03/2010,11:43:00,22680,22680,22680,22680,4
12/03/2010,11:44:00,22680,22685,22680,22680,8
12/03/2010,11:45:00,22680,22680,22675,22675,16
12/03/2010,11:46:00,22675,22675,22675,22675,3
12/03/2010,11:47:00,22675,22680,22670,22670,7
12/03/2010,11:48:00,22665,22670,22665,22670,14
12/03/2010,11:49:00,22670,22670,22665,22665,12
12/03/2010,11:50:00,22665,22670,22665,22670,8
12/03/2010,11:51:00,22675,22675,22675,22675,5
12/03/2010,11:52:00,22680,22680,22680,22680,5
12/03/2010,11:53:00,22680,22680,22680,22680,1
12/03/2010,11:54:00,22685,22690,22685,22690,16
12/03/2010,11:55:00,22690,22700,22690,22690,27
12/03/2010,11:56:00,22690,22695,22690,22695,6
12/03/2010,11:58:00,22695,22695,22690,22690,12
12/03/2010,11:59:00,22685,22685,22680,22685,13
12/03/2010,12:00:00,22685,22690,22685,22690,5
12/03/2010,12:01:00,22685,22685,22685,22685,1
12/03/2010,12:02:00,22680,22680,22680,22680,5
12/03/2010,12:03:00,22675,22680,22670,22670,27
12/03/2010,12:04:00,22675,22675,22665,22665,7
12/03/2010,12:05:00,22660,22660,22655,22660,11
12/03/2010,12:06:00,22660,22660,22650,22660,85
12/03/2010,12:07:00,22660,22665,22660,22660,9
12/03/2010,12:08:00,22665,22670,22660,22670,9
12/03/2010,12:09:00,22670,22670,22665,22665,8
12/03/2010,12:10:00,22670,22670,22665,22670,3
12/03/2010,12:11:00,22670,22670,22670,22670,1
12/03/2010,12:12:00,22670,22670,22670,22670,1
12/03/2010,12:13:00,22675,22685,22675,22680,12
12/03/2010,12:14:00,22680,22685,22680,22685,9
12/03/2010,12:15:00,22680,22685,22680,22685,9
12/03/2010,12:16:00,22680,22685,22680,22680,4
12/03/2010,12:17:00,22675,22685,22675,22685,11
12/03/2010,12:18:00,22690,22690,22685,22685,12
12/03/2010,12:19:00,22685,22690,22685,22690,4
12/03/2010,12:20:00,22695,22695,22690,22690,8
12/03/2010,12:21:00,22690,22695,22690,22690,23
12/03/2010,12:22:00,22700,22700,22685,22690,25
12/03/2010,12:23:00,22690,22695,22690,22695,2
12/03/2010,12:24:00,22695,22695,22695,22695,12
12/03/2010,12:25:00,22700,22700,22695,22695,5
12/03/2010,12:26:00,22690,22695,22690,22695,4
12/03/2010,12:28:00,22690,22690,22685,22685,8
12/03/2010,12:29:00,22690,22690,22685,22690,4
12/03/2010,12:30:00,22685,22690,22680,22680,34
12/03/2010,12:31:00,22685,22685,22685,22685,22
12/03/2010,12:32:00,22685,22685,22685,22685,7
12/03/2010,12:33:00,22685,22685,22680,22680,11
12/03/2010,12:34:00,22680,22680,22675,22675,5
12/03/2010,12:35:00,22680,22695,22680,22685,25
12/03/2010,12:36:00,22680,22685,22675,22680,33
12/03/2010,12:37:00,22685,22685,22680,22680,3
12/03/2010,12:38:00,22680,22690,22680,22680,20
12/03/2010,12:39:00,22675,22675,22675,22675,6
12/03/2010,12:40:00,22675,22680,22675,22680,3
12/03/2010,12:42:00,22675,22685,22675,22680,9
12/03/2010,12:43:00,22675,22680,22675,22680,2
12/03/2010,12:44:00,22675,22690,22675,22685,9
12/03/2010,12:45:00,22685,22685,22680,22680,2
12/03/2010,12:46:00,22675,22680,22675,22680,4
12/03/2010,12:47:00,22675,22685,22675,22685,5
12/03/2010,12:48:00,22680,22680,22675,22675,2
12/03/2010,12:49:00,22675,22675,22670,22670,11
12/03/2010,12:50:00,22670,22670,22670,22670,4
12/03/2010,12:51:00,22670,22675,22670,22670,3
12/03/2010,12:53:00,22670,22670,22670,22670,2
12/03/2010,12:54:00,22670,22670,22665,22670,8
12/03/2010,12:55:00,22670,22675,22665,22675,3
12/03/2010,12:56:00,22675,22680,22675,22680,8
12/03/2010,12:58:00,22675,22675,22675,22675,1
12/03/2010,13:00:00,22675,22680,22675,22675,15
12/03/2010,13:01:00,22675,22680,22675,22675,7
12/03/2010,13:02:00,22680,22680,22680,22680,8
12/03/2010,13:04:00,22685,22685,22685,22685,10
12/03/2010,13:05:00,22685,22690,22685,22690,3
12/03/2010,13:06:00,22685,22685,22685,22685,5
12/03/2010,13:07:00,22685,22685,22680,22680,3
12/03/2010,13:08:00,22680,22685,22680,22685,5
12/03/2010,13:10:00,22685,22685,22685,22685,2
12/03/2010,13:11:00,22690,22690,22685,22685,14
12/03/2010,13:12:00,22690,22690,22690,22690,2
12/03/2010,13:13:00,22695,22700,22695,22695,15
12/03/2010,13:14:00,22690,22690,22690,22690,3
12/03/2010,13:15:00,22690,22700,22690,22700,8
12/03/2010,13:16:00,22695,22700,22695,22700,1011
12/03/2010,13:17:00,22695,22700,22695,22695,14
12/03/2010,13:18:00,22695,22695,22695,22695,2
12/03/2010,13:19:00,22690,22690,22685,22690,11
12/03/2010,13:20:00,22685,22690,22685,22690,3
12/03/2010,13:21:00,22685,22685,22685,22685,1
12/03/2010,13:22:00,22685,22685,22685,22685,2
12/03/2010,13:23:00,22685,22685,22680,22685,4
12/03/2010,13:24:00,22680,22685,22680,22685,2
12/03/2010,13:25:00,22685,22685,22685,22685,2
12/03/2010,13:26:00,22680,22680,22680,22680,6
12/03/2010,13:27:00,22685,22685,22680,22680,23
12/03/2010,13:28:00,22685,22685,22680,22685,7
12/03/2010,13:29:00,22685,22690,22685,22690,2
12/03/2010,13:30:00,22690,22690,22680,22680,29
12/03/2010,13:31:00,22680,22680,22680,22680,2
12/03/2010,13:32:00,22680,22685,22680,22685,5
12/03/2010,13:33:00,22680,22680,22675,22680,6
12/03/2010,13:34:00,22675,22685,22675,22685,8
12/03/2010,13:35:00,22685,22685,22680,22685,15
12/03/2010,13:36:00,22680,22680,22675,22680,15
12/03/2010,13:37:00,22680,22680,22675,22680,3
12/03/2010,13:38:00,22680,22680,22680,22680,4
12/03/2010,13:39:00,22680,22680,22680,22680,8
12/03/2010,13:40:00,22680,22680,22680,22680,3
12/03/2010,13:41:00,22680,22680,22680,22680,4
12/03/2010,13:42:00,22680,22685,22680,22680,7
12/03/2010,13:43:00,22685,22685,22685,22685,1
12/03/2010,13:44:00,22680,22690,22675,22685,19
12/03/2010,13:45:00,22685,22685,22685,22685,11
12/03/2010,13:46:00,22685,22685,22685,22685,2
12/03/2010,13:47:00,22690,22690,22690,22690,15
12/03/2010,13:48:00,22685,22685,22680,22680,7
12/03/2010,13:49:00,22680,22680,22680,22680,1
12/03/2010,13:51:00,22680,22680,22680,22680,1
12/03/2010,13:52:00,22675,22675,22675,22675,18
12/03/2010,13:53:00,22680,22680,22680,22680,1
12/03/2010,13:54:00,22685,22685,22680,22680,6
12/03/2010,13:55:00,22675,22680,22675,22680,3
12/03/2010,13:56:00,22680,22685,22680,22685,8
12/03/2010,13:57:00,22685,22685,22680,22680,7
12/03/2010,13:58:00,22680,22680,22675,22675,9
12/03/2010,13:59:00,22680,22680,22680,22680,1
12/03/2010,14:00:00,22685,22690,22675,22680,47
12/03/2010,14:01:00,22685,22685,22675,22680,10
12/03/2010,14:02:00,22680,22680,22680,22680,13
12/03/2010,14:03:00,22680,22680,22680,22680,5
12/03/2010,14:04:00,22675,22675,22675,22675,23
12/03/2010,14:05:00,22680,22685,22675,22680,25
12/03/2010,14:06:00,22680,22685,22680,22685,2
12/03/2010,14:07:00,22685,22685,22680,22680,2
12/03/2010,14:08:00,22680,22685,22680,22685,3
12/03/2010,14:09:00,22685,22685,22680,22685,14
12/03/2010,14:10:00,22685,22685,22680,22685,9
12/03/2010,14:11:00,22685,22685,22685,22685,3
12/03/2010,14:12:00,22685,22690,22680,22685,17
12/03/2010,14:13:00,22690,22690,22690,22690,2
12/03/2010,14:14:00,22695,22700,22695,22700,7
12/03/2010,14:15:00,22695,22700,22695,22700,8
12/03/2010,14:16:00,22700,22700,22695,22695,2
12/03/2010,14:17:00,22695,22695,22680,22690,47
12/03/2010,14:18:00,22685,22685,22680,22680,3
12/03/2010,14:19:00,22685,22690,22685,22685,6
12/03/2010,14:20:00,22680,22685,22675,22685,9
12/03/2010,14:21:00,22685,22685,22665,22665,19
12/03/2010,14:22:00,22665,22675,22665,22675,9
12/03/2010,14:23:00,22670,22670,22670,22670,2
12/03/2010,14:24:00,22665,22665,22660,22665,14
12/03/2010,14:25:00,22665,22670,22660,22670,10
12/03/2010,14:26:00,22660,22675,22660,22675,23
12/03/2010,14:27:00,22670,22670,22660,22660,10
12/03/2010,14:28:00,22670,22675,22650,22655,30
12/03/2010,14:29:00,22655,22685,22655,22685,55
12/03/2010,14:30:00,22690,22740,22690,22720,292
12/03/2010,14:31:00,22720,22730,22720,22730,28
12/03/2010,14:32:00,22730,22730,22710,22715,47
12/03/2010,14:33:00,22715,22730,22710,22730,22
12/03/2010,14:34:00,22730,22730,22715,22725,45
12/03/2010,14:35:00,22725,22730,22720,22725,54
12/03/2010,14:36:00,22730,22765,22730,22760,119
12/03/2010,14:37:00,22760,22760,22755,22755,38
12/03/2010,14:38:00,22755,22760,22755,22755,25
12/03/2010,14:39:00,22750,22760,22750,22755,20
12/03/2010,14:40:00,22755,22755,22745,22745,20
12/03/2010,14:41:00,22740,22740,22730,22730,44
12/03/2010,14:42:00,22735,22735,22725,22730,48
12/03/2010,14:43:00,22725,22740,22725,22740,11
12/03/2010,14:44:00,22730,22735,22730,22735,9
12/03/2010,14:45:00,22730,22735,22725,22725,10
12/03/2010,14:46:00,22730,22730,22725,22730,5
12/03/2010,14:47:00,22730,22730,22730,22730,5
12/03/2010,14:48:00,22725,22735,22725,22730,10
12/03/2010,14:49:00,22730,22730,22730,22730,5
12/03/2010,14:50:00,22730,22730,22725,22725,4
12/03/2010,14:51:00,22730,22735,22730,22735,10
12/03/2010,14:52:00,22735,22735,22730,22730,4
12/03/2010,14:53:00,22730,22730,22730,22730,5
12/03/2010,14:54:00,22725,22725,22725,22725,8
12/03/2010,14:55:00,22725,22725,22720,22720,5
12/03/2010,14:56:00,22720,22730,22720,22730,18
12/03/2010,14:57:00,22730,22730,22725,22725,5
12/03/2010,14:58:00,22730,22735,22730,22735,11
12/03/2010,15:00:00,22730,22730,22730,22730,4
12/03/2010,15:01:00,22725,22730,22725,22730,510
12/03/2010,15:02:00,22730,22730,22725,22730,8
12/03/2010,15:03:00,22730,22730,22730,22730,6
12/03/2010,15:04:00,22725,22730,22720,22725,6
12/03/2010,15:05:00,22730,22730,22720,22725,20
12/03/2010,15:06:00,22725,22730,22705,22710,31
12/03/2010,15:07:00,22705,22710,22700,22700,28
12/03/2010,15:08:00,22700,22705,22695,22700,11
12/03/2010,15:09:00,22705,22710,22705,22705,8
12/03/2010,15:10:00,22705,22705,22700,22705,9
12/03/2010,15:11:00,22705,22705,22705,22705,19
12/03/2010,15:12:00,22710,22710,22705,22705,2
12/03/2010,15:13:00,22705,22710,22705,22710,9
12/03/2010,15:14:00,22710,22710,22710,22710,5
12/03/2010,15:15:00,22710,22710,22710,22710,7
12/03/2010,15:16:00,22710,22710,22705,22705,12
12/03/2010,15:17:00,22705,22710,22705,22710,7
12/03/2010,15:18:00,22710,22710,22710,22710,1
12/03/2010,15:19:00,22715,22715,22710,22710,9
12/03/2010,15:20:00,22710,22710,22710,22710,4
12/03/2010,15:21:00,22715,22715,22715,22715,6
12/03/2010,15:22:00,22710,22715,22710,22715,4
12/03/2010,15:23:00,22710,22710,22710,22710,3
12/03/2010,15:24:00,22710,22710,22705,22710,29
12/03/2010,15:25:00,22710,22710,22710,22710,2
12/03/2010,15:27:00,22710,22710,22710,22710,1
12/03/2010,15:28:00,22710,22710,22710,22710,12
12/03/2010,15:29:00,22705,22710,22705,22710,2
12/03/2010,15:30:00,22705,22710,22675,22680,85
12/03/2010,15:31:00,22675,22675,22665,22675,65
12/03/2010,15:32:00,22675,22685,22670,22675,32
12/03/2010,15:33:00,22670,22680,22665,22675,51
12/03/2010,15:34:00,22675,22675,22635,22640,96
12/03/2010,15:35:00,22645,22670,22645,22660,74
12/03/2010,15:36:00,22660,22665,22655,22655,22
12/03/2010,15:37:00,22660,22660,22640,22640,24
12/03/2010,15:38:00,22645,22660,22645,22655,34
12/03/2010,15:39:00,22655,22665,22655,22655,9
12/03/2010,15:40:00,22650,22650,22640,22645,18
12/03/2010,15:41:00,22640,22645,22625,22625,40
12/03/2010,15:42:00,22630,22645,22625,22635,63
12/03/2010,15:43:00,22635,22635,22635,22635,7
12/03/2010,15:44:00,22635,22645,22635,22640,29
12/03/2010,15:45:00,22635,22640,22630,22640,20
12/03/2010,15:46:00,22640,22645,22635,22640,30
12/03/2010,15:47:00,22640,22670,22640,22655,57
12/03/2010,15:48:00,22665,22665,22655,22660,26
12/03/2010,15:49:00,22665,22670,22655,22660,26
12/03/2010,15:50:00,22660,22665,22655,22660,12
12/03/2010,15:51:00,22660,22660,22660,22660,1
12/03/2010,15:52:00,22665,22680,22665,22680,19
12/03/2010,15:53:00,22675,22685,22675,22680,167
12/03/2010,15:54:00,22690,22690,22660,22665,68
12/03/2010,15:55:00,22665,22670,22640,22655,91
12/03/2010,15:56:00,22650,22650,22625,22625,49
12/03/2010,15:57:00,22635,22650,22635,22645,26
12/03/2010,15:58:00,22640,22640,22630,22635,16
12/03/2010,15:59:00,22640,22650,22635,22650,11
12/03/2010,16:00:00,22645,22645,22615,22625,98
12/03/2010,16:01:00,22625,22630,22575,22590,122
12/03/2010,16:02:00,22585,22590,22560,22560,74
12/03/2010,16:03:00,22560,22585,22550,22555,141
12/03/2010,16:04:00,22555,22570,22545,22565,120
12/03/2010,16:05:00,22560,22570,22550,22550,57
12/03/2010,16:06:00,22555,22555,22545,22550,95
12/03/2010,16:07:00,22550,22565,22535,22540,120
12/03/2010,16:08:00,22540,22575,22525,22570,182
12/03/2010,16:09:00,22570,22580,22555,22560,86
12/03/2010,16:10:00,22560,22575,22555,22570,46
12/03/2010,16:11:00,22570,22575,22565,22565,32
12/03/2010,16:12:00,22565,22565,22550,22555,32
12/03/2010,16:13:00,22550,22565,22540,22565,40
12/03/2010,16:14:00,22565,22570,22545,22545,33
12/03/2010,16:15:00,22550,22555,22545,22545,20
12/03/2010,16:16:00,22555,22560,22550,22560,19
12/03/2010,16:17:00,22560,22570,22560,22565,22
12/03/2010,16:18:00,22565,22565,22535,22535,42
12/03/2010,16:19:00,22535,22550,22530,22545,63
12/03/2010,16:20:00,22545,22545,22525,22535,50
12/03/2010,16:21:00,22535,22540,22535,22540,38
12/03/2010,16:22:00,22535,22550,22535,22540,23
12/03/2010,16:23:00,22545,22545,22535,22545,25
12/03/2010,16:24:00,22550,22565,22550,22555,47
12/03/2010,16:25:00,22560,22565,22550,22550,23
12/03/2010,16:26:00,22550,22555,22550,22550,12
12/03/2010,16:27:00,22550,22555,22550,22555,4
12/03/2010,16:28:00,22555,22560,22550,22560,21
12/03/2010,16:29:00,22565,22580,22565,22580,72
12/03/2010,16:30:00,22585,22590,22575,22575,40
12/03/2010,16:31:00,22575,22575,22560,22560,89
12/03/2010,16:32:00,22570,22585,22570,22585,26
12/03/2010,16:33:00,22585,22585,22555,22560,16
12/03/2010,16:34:00,22560,22580,22560,22575,26
12/03/2010,16:35:00,22570,22570,22570,22570,8
12/03/2010,16:36:00,22570,22580,22570,22575,14
12/03/2010,16:37:00,22580,22605,22580,22590,50
12/03/2010,16:38:00,22590,22605,22580,22600,33
12/03/2010,16:39:00,22595,22605,22595,22600,39
12/03/2010,16:40:00,22605,22605,22580,22590,25
12/03/2010,16:41:00,22585,22600,22580,22590,16
12/03/2010,16:42:00,22590,22595,22585,22590,30
12/03/2010,16:43:00,22595,22600,22585,22590,14
12/03/2010,16:44:00,22595,22595,22590,22595,6
12/03/2010,16:45:00,22595,22595,22580,22580,32
12/03/2010,16:46:00,22585,22585,22575,22580,13
12/03/2010,16:47:00,22580,22580,22560,22560,36
12/03/2010,16:48:00,22560,22565,22560,22560,12
12/03/2010,16:49:00,22560,22560,22550,22550,22
12/03/2010,16:50:00,22555,22570,22550,22570,13
12/03/2010,16:51:00,22565,22565,22560,22560,8
12/03/2010,16:52:00,22555,22560,22555,22560,12
12/03/2010,16:53:00,22565,22570,22565,22570,17
12/03/2010,16:54:00,22570,22575,22570,22575,19
12/03/2010,16:55:00,22570,22585,22570,22580,16
12/03/2010,16:56:00,22585,22585,22580,22580,22
12/03/2010,16:57:00,22580,22580,22580,22580,2
12/03/2010,16:58:00,22580,22580,22575,22575,12
12/03/2010,16:59:00,22570,22575,22560,22565,24
12/03/2010,17:00:00,22565,22570,22555,22560,28
12/03/2010,17:01:00,22560,22570,22550,22550,26
12/03/2010,17:02:00,22550,22555,22550,22555,9
12/03/2010,17:03:00,22555,22555,22540,22540,30
12/03/2010,17:04:00,22535,22535,22530,22530,31
12/03/2010,17:05:00,22535,22535,22525,22530,31
12/03/2010,17:06:00,22530,22540,22530,22535,20
12/03/2010,17:07:00,22535,22535,22525,22530,13
12/03/2010,17:08:00,22530,22535,22525,22530,33
12/03/2010,17:09:00,22530,22540,22520,22520,66
12/03/2010,17:10:00,22520,22530,22520,22525,12
12/03/2010,17:11:00,22535,22540,22530,22530,35
12/03/2010,17:12:00,22535,22540,22535,22540,15
12/03/2010,17:13:00,22535,22540,22525,22535,46
12/03/2010,17:14:00,22530,22540,22525,22530,29
12/03/2010,17:15:00,22535,22550,22525,22545,41
12/03/2010,17:16:00,22545,22555,22545,22545,28
12/03/2010,17:17:00,22545,22550,22540,22550,44
12/03/2010,17:18:00,22545,22550,22540,22545,23
12/03/2010,17:19:00,22540,22545,22540,22540,12
12/03/2010,17:20:00,22545,22555,22545,22555,31
12/03/2010,17:21:00,22555,22565,22550,22565,26
12/03/2010,17:22:00,22565,22565,22555,22560,22
12/03/2010,17:23:00,22555,22565,22555,22560,25
12/03/2010,17:24:00,22560,22570,22560,22570,21
12/03/2010,17:25:00,22565,22570,22560,22565,22
12/03/2010,17:26:00,22560,22560,22555,22560,32
12/03/2010,17:27:00,22560,22560,22545,22550,31
12/03/2010,17:28:00,22550,22550,22540,22540,29
12/03/2010,17:29:00,22545,22570,22545,22570,97
12/03/2010,17:30:00,22565,22570,22545,22555,126
12/03/2010,17:31:00,22550,22550,22540,22540,40
12/03/2010,17:32:00,22540,22550,22540,22540,24
12/03/2010,17:33:00,22545,22550,22530,22535,35
12/03/2010,17:34:00,22540,22540,22535,22540,17
12/03/2010,17:35:00,22540,22540,22525,22535,47
12/03/2010,17:36:00,22535,22540,22525,22535,32
12/03/2010,17:37:00,22535,22545,22535,22545,26
12/03/2010,17:38:00,22550,22560,22550,22560,44
12/03/2010,17:39:00,22560,22590,22550,22575,90