DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/03/2010,11:15:00,21970,21970,21970,21970,35
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
11/03/2010,09:00:00,22550,22605,22530,22570,639
11/03/2010,09:03:00,22570,22575,22535,22550,211
11/03/2010,09:06:00,22555,22590,22550,22580,194
11/03/2010,09:09:00,22580,22610,22580,22610,118
11/03/2010,09:12:00,22605,22605,22585,22590,44
11/03/2010,09:15:00,22590,22620,22590,22610,106
11/03/2010,09:18:00,22610,22615,22600,22605,51
11/03/2010,09:21:00,22600,22615,22595,22605,66
11/03/2010,09:24:00,22605,22620,22600,22605,92
11/03/2010,09:27:00,22605,22605,22565,22570,98
11/03/2010,09:30:00,22570,22570,22555,22560,67
11/03/2010,09:33:00,22565,22565,22545,22550,103
11/03/2010,09:36:00,22555,22560,22520,22540,117
11/03/2010,09:39:00,22540,22550,22530,22535,125
11/03/2010,09:42:00,22535,22550,22525,22545,64
11/03/2010,09:45:00,22540,22565,22540,22550,94
11/03/2010,09:48:00,22550,22565,22545,22560,81
11/03/2010,09:51:00,22560,22595,22560,22580,133
11/03/2010,09:54:00,22585,22610,22585,22590,92
11/03/2010,09:57:00,22585,22595,22580,22590,58
11/03/2010,10:00:00,22590,22600,22560,22560,83
11/03/2010,10:03:00,22560,22590,22555,22580,72
11/03/2010,10:06:00,22585,22590,22575,22575,33
11/03/2010,10:09:00,22575,22585,22575,22580,17
11/03/2010,10:12:00,22575,22580,22565,22565,43
11/03/2010,10:15:00,22565,22575,22565,22575,27
11/03/2010,10:18:00,22575,22605,22575,22600,68
11/03/2010,10:21:00,22605,22620,22595,22605,76
11/03/2010,10:24:00,22605,22615,22595,22610,26
11/03/2010,10:27:00,22610,22645,22610,22640,137
11/03/2010,10:30:00,22645,22650,22635,22645,57
11/03/2010,10:33:00,22645,22670,22645,22660,97
11/03/2010,10:36:00,22660,22660,22640,22645,76
11/03/2010,10:39:00,22645,22670,22640,22650,138
11/03/2010,10:42:00,22655,22690,22645,22690,146
11/03/2010,10:45:00,22685,22690,22670,22685,104
11/03/2010,10:48:00,22680,22685,22660,22670,54
11/03/2010,10:51:00,22665,22675,22665,22665,49
11/03/2010,10:54:00,22670,22670,22655,22655,56
11/03/2010,10:57:00,22655,22660,22650,22660,48
11/03/2010,11:00:00,22655,22660,22635,22635,44
11/03/2010,11:03:00,22640,22645,22635,22635,37
11/03/2010,11:06:00,22635,22655,22635,22650,95
11/03/2010,11:09:00,22655,22660,22650,22655,39
11/03/2010,11:12:00,22655,22655,22635,22635,31
11/03/2010,11:15:00,22635,22660,22635,22650,41
11/03/2010,11:18:00,22655,22655,22645,22645,11
11/03/2010,11:21:00,22645,22645,22630,22630,38
11/03/2010,11:24:00,22635,22635,22625,22630,33
11/03/2010,11:27:00,22625,22630,22620,22620,18
11/03/2010,11:30:00,22630,22635,22620,22635,25
11/03/2010,11:33:00,22635,22645,22635,22640,31
11/03/2010,11:36:00,22635,22640,22635,22640,27
11/03/2010,11:39:00,22635,22640,22610,22620,71
11/03/2010,11:42:00,22620,22620,22610,22615,15
11/03/2010,11:45:00,22620,22620,22610,22610,18
11/03/2010,11:48:00,22615,22620,22615,22620,7
11/03/2010,11:51:00,22620,22625,22615,22615,22
11/03/2010,11:54:00,22620,22620,22615,22615,12
11/03/2010,11:57:00,22615,22625,22605,22615,20
11/03/2010,12:00:00,22610,22615,22600,22605,49
11/03/2010,12:03:00,22605,22625,22605,22625,50
11/03/2010,12:06:00,22620,22635,22620,22635,23
11/03/2010,12:09:00,22635,22635,22620,22620,12
11/03/2010,12:12:00,22625,22635,22620,22630,29
11/03/2010,12:15:00,22630,22640,22625,22640,53
11/03/2010,12:18:00,22640,22655,22640,22650,78
11/03/2010,12:21:00,22645,22645,22630,22630,45
11/03/2010,12:24:00,22635,22640,22625,22630,16
11/03/2010,12:27:00,22630,22630,22625,22630,5
11/03/2010,12:30:00,22625,22625,22615,22615,19
11/03/2010,12:33:00,22615,22615,22610,22610,10
11/03/2010,12:36:00,22615,22625,22610,22625,21
11/03/2010,12:39:00,22620,22625,22620,22620,8
11/03/2010,12:42:00,22615,22625,22615,22620,24
11/03/2010,12:45:00,22625,22625,22615,22615,14
11/03/2010,12:48:00,22615,22615,22580,22590,87
11/03/2010,12:51:00,22585,22590,22585,22590,48
11/03/2010,12:54:00,22580,22580,22560,22570,544
11/03/2010,12:57:00,22570,22590,22570,22575,37
11/03/2010,13:00:00,22570,22590,22570,22590,83
11/03/2010,13:03:00,22590,22600,22585,22600,329
11/03/2010,13:06:00,22595,22600,22580,22585,50
11/03/2010,13:09:00,22585,22585,22575,22585,17
11/03/2010,13:12:00,22590,22590,22585,22585,19
11/03/2010,13:15:00,22585,22595,22585,22595,23
11/03/2010,13:18:00,22590,22600,22590,22600,7
11/03/2010,13:21:00,22595,22595,22590,22590,6
11/03/2010,13:24:00,22590,22595,22585,22585,54
11/03/2010,13:27:00,22585,22585,22575,22580,44
11/03/2010,13:30:00,22575,22580,22575,22575,7
11/03/2010,13:33:00,22575,22580,22575,22580,10
11/03/2010,13:36:00,22580,22580,22570,22580,46
11/03/2010,13:39:00,22580,22585,22575,22585,28
11/03/2010,13:42:00,22585,22600,22585,22595,64
11/03/2010,13:45:00,22590,22605,22590,22600,20
11/03/2010,13:48:00,22595,22595,22585,22595,19
11/03/2010,13:51:00,22600,22600,22585,22590,40
11/03/2010,13:54:00,22585,22590,22585,22585,6
11/03/2010,13:57:00,22590,22600,22585,22595,22
11/03/2010,14:00:00,22590,22590,22590,22590,2
11/03/2010,14:03:00,22590,22590,22580,22585,17
11/03/2010,14:06:00,22580,22580,22575,22575,9
11/03/2010,14:09:00,22575,22580,22565,22570,47
11/03/2010,14:12:00,22570,22575,22570,22570,7
11/03/2010,14:15:00,22570,22575,22565,22575,35
11/03/2010,14:18:00,22580,22580,22570,22575,30
11/03/2010,14:21:00,22575,22575,22560,22560,27
11/03/2010,14:24:00,22570,22570,22565,22565,13
11/03/2010,14:27:00,22565,22585,22565,22575,52
11/03/2010,14:30:00,22575,22575,22510,22515,284
11/03/2010,14:33:00,22515,22520,22490,22515,203
11/03/2010,14:36:00,22515,22520,22500,22515,84
11/03/2010,14:39:00,22510,22520,22490,22495,75
11/03/2010,14:42:00,22490,22500,22470,22470,402
11/03/2010,14:45:00,22475,22505,22475,22495,252
11/03/2010,14:48:00,22490,22500,22485,22490,29
11/03/2010,14:51:00,22490,22500,22490,22500,69
11/03/2010,14:54:00,22495,22520,22495,22520,123
11/03/2010,14:57:00,22525,22525,22515,22525,24
11/03/2010,15:00:00,22520,22530,22505,22510,47
11/03/2010,15:03:00,22505,22515,22505,22505,22
11/03/2010,15:06:00,22510,22520,22510,22520,29
11/03/2010,15:09:00,22520,22540,22520,22530,82
11/03/2010,15:12:00,22530,22535,22525,22530,16
11/03/2010,15:15:00,22535,22550,22535,22540,155
11/03/2010,15:18:00,22540,22545,22540,22540,14
11/03/2010,15:21:00,22545,22570,22545,22555,98
11/03/2010,15:24:00,22550,22555,22545,22545,19
11/03/2010,15:27:00,22545,22550,22540,22550,31
11/03/2010,15:30:00,22550,22565,22540,22550,77
11/03/2010,15:33:00,22550,22560,22530,22550,81
11/03/2010,15:36:00,22550,22550,22520,22525,85
11/03/2010,15:39:00,22525,22540,22510,22530,79
11/03/2010,15:42:00,22535,22540,22525,22530,33
11/03/2010,15:45:00,22530,22535,22515,22515,34
11/03/2010,15:48:00,22515,22520,22480,22495,89
11/03/2010,15:51:00,22490,22490,22465,22480,161
11/03/2010,15:54:00,22485,22500,22480,22490,107
11/03/2010,15:57:00,22490,22500,22480,22490,36
11/03/2010,16:00:00,22495,22530,22485,22515,258
11/03/2010,16:03:00,22520,22525,22510,22515,54
11/03/2010,16:06:00,22515,22545,22515,22525,54
11/03/2010,16:09:00,22525,22535,22520,22520,89
11/03/2010,16:12:00,22520,22520,22475,22480,117
11/03/2010,16:15:00,22480,22495,22475,22490,112
11/03/2010,16:18:00,22490,22505,22490,22505,63
11/03/2010,16:21:00,22495,22495,22475,22485,121
11/03/2010,16:24:00,22485,22505,22480,22505,231
11/03/2010,16:27:00,22500,22510,22500,22500,38
11/03/2010,16:30:00,22510,22540,22505,22535,150
11/03/2010,16:33:00,22540,22545,22520,22530,75
11/03/2010,16:36:00,22530,22560,22525,22550,84
11/03/2010,16:39:00,22550,22565,22550,22560,109
11/03/2010,16:42:00,22560,22575,22555,22555,131
11/03/2010,16:45:00,22560,22575,22555,22560,42
11/03/2010,16:48:00,22560,22585,22560,22575,93
11/03/2010,16:51:00,22570,22590,22570,22585,92
11/03/2010,16:54:00,22590,22600,22575,22575,78
11/03/2010,16:57:00,22575,22575,22565,22570,31
11/03/2010,17:00:00,22570,22595,22570,22575,169
11/03/2010,17:03:00,22570,22575,22545,22560,60
11/03/2010,17:06:00,22560,22565,22550,22560,85
11/03/2010,17:09:00,22560,22565,22555,22555,93
11/03/2010,17:12:00,22550,22560,22550,22560,35
11/03/2010,17:15:00,22560,22575,22560,22575,58
11/03/2010,17:18:00,22565,22570,22560,22565,65
11/03/2010,17:21:00,22570,22580,22565,22575,73
11/03/2010,17:24:00,22570,22575,22560,22560,68
11/03/2010,17:27:00,22560,22565,22535,22545,124
11/03/2010,17:30:00,22535,22560,22535,22545,121
11/03/2010,17:33:00,22550,22565,22545,22565,60
11/03/2010,17:36:00,22565,22565,22530,22530,60
11/03/2010,17:39:00,22525,22540,22500,22500,75
12/03/2010,09:00:00,22610,22615,22555,22595,265
12/03/2010,09:03:00,22590,22595,22565,22580,125
12/03/2010,09:06:00,22585,22605,22575,22605,102
12/03/2010,09:09:00,22605,22625,22605,22610,152
12/03/2010,09:12:00,22610,22625,22600,22610,108
12/03/2010,09:15:00,22610,22615,22555,22570,186
12/03/2010,09:18:00,22565,22580,22560,22570,73
12/03/2010,09:21:00,22570,22590,22570,22580,87
12/03/2010,09:24:00,22575,22575,22565,22565,34
12/03/2010,09:27:00,22570,22580,22565,22575,62
12/03/2010,09:30:00,22575,22595,22565,22565,174
12/03/2010,09:33:00,22570,22570,22555,22560,69
12/03/2010,09:36:00,22555,22570,22555,22565,59
12/03/2010,09:39:00,22570,22570,22550,22550,48
12/03/2010,09:42:00,22550,22555,22545,22555,72
12/03/2010,09:45:00,22555,22565,22550,22560,58
12/03/2010,09:48:00,22560,22570,22555,22560,39
12/03/2010,09:51:00,22560,22565,22555,22560,38
12/03/2010,09:54:00,22560,22585,22560,22585,61
12/03/2010,09:57:00,22585,22585,22570,22570,84
12/03/2010,10:00:00,22575,22575,22555,22555,33
12/03/2010,10:03:00,22560,22560,22545,22555,58
12/03/2010,10:06:00,22555,22570,22555,22560,42
12/03/2010,10:09:00,22560,22560,22555,22560,18
12/03/2010,10:12:00,22560,22570,22560,22560,22
12/03/2010,10:15:00,22565,22575,22560,22575,23
12/03/2010,10:18:00,22575,22585,22575,22585,24
12/03/2010,10:21:00,22585,22600,22580,22595,220
12/03/2010,10:24:00,22600,22615,22590,22605,140
12/03/2010,10:27:00,22605,22605,22590,22590,36
12/03/2010,10:30:00,22590,22595,22580,22590,43
12/03/2010,10:33:00,22585,22585,22565,22570,55
12/03/2010,10:36:00,22565,22595,22565,22585,225
12/03/2010,10:39:00,22585,22590,22575,22580,36
12/03/2010,10:42:00,22585,22590,22580,22585,21
12/03/2010,10:45:00,22580,22595,22580,22595,29
12/03/2010,10:48:00,22595,22640,22595,22625,301
12/03/2010,10:51:00,22625,22635,22625,22625,95
12/03/2010,10:54:00,22630,22645,22625,22635,84
12/03/2010,10:57:00,22635,22660,22635,22650,131
12/03/2010,11:00:00,22655,22680,22645,22680,127
12/03/2010,11:03:00,22680,22695,22665,22680,146
12/03/2010,11:06:00,22680,22685,22660,22665,101
12/03/2010,11:09:00,22670,22700,22670,22680,244
12/03/2010,11:12:00,22680,22680,22665,22675,57
12/03/2010,11:15:00,22680,22690,22675,22680,58
12/03/2010,11:18:00,22690,22690,22670,22680,123
12/03/2010,11:21:00,22685,22685,22665,22680,64
12/03/2010,11:24:00,22680,22700,22680,22695,107
12/03/2010,11:27:00,22695,22705,22690,22705,77
12/03/2010,11:30:00,22705,22705,22685,22695,89
12/03/2010,11:33:00,22690,22700,22690,22700,76
12/03/2010,11:36:00,22700,22700,22690,22690,12
12/03/2010,11:39:00,22690,22690,22680,22680,27
12/03/2010,11:42:00,22680,22685,22680,22680,18
12/03/2010,11:45:00,22680,22680,22670,22670,26
12/03/2010,11:48:00,22665,22670,22665,22670,34
12/03/2010,11:51:00,22675,22680,22675,22680,11
12/03/2010,11:54:00,22685,22700,22685,22695,49
12/03/2010,11:57:00,22695,22695,22680,22685,25
12/03/2010,12:00:00,22685,22690,22680,22680,11
12/03/2010,12:03:00,22675,22680,22655,22660,45
12/03/2010,12:06:00,22660,22670,22650,22670,103
12/03/2010,12:09:00,22670,22670,22665,22670,12
12/03/2010,12:12:00,22670,22685,22670,22685,22
12/03/2010,12:15:00,22680,22685,22675,22685,24
12/03/2010,12:18:00,22690,22695,22685,22690,24
12/03/2010,12:21:00,22690,22700,22685,22695,50
12/03/2010,12:24:00,22695,22700,22690,22695,21
12/03/2010,12:27:00,22690,22690,22685,22690,12
12/03/2010,12:30:00,22685,22690,22680,22685,63
12/03/2010,12:33:00,22685,22695,22675,22685,41
12/03/2010,12:36:00,22680,22690,22675,22680,56
12/03/2010,12:39:00,22675,22680,22675,22680,9
12/03/2010,12:42:00,22675,22690,22675,22685,20
12/03/2010,12:45:00,22685,22685,22675,22685,11
12/03/2010,12:48:00,22680,22680,22670,22670,17
12/03/2010,12:51:00,22670,22675,22670,22670,5
12/03/2010,12:54:00,22670,22680,22665,22680,19
12/03/2010,12:57:00,22675,22675,22675,22675,1
12/03/2010,13:00:00,22675,22680,22675,22680,30
12/03/2010,13:03:00,22685,22690,22685,22690,13
12/03/2010,13:06:00,22685,22685,22680,22685,13
12/03/2010,13:09:00,22685,22690,22685,22685,16
12/03/2010,13:12:00,22690,22700,22690,22690,20
12/03/2010,13:15:00,22690,22700,22690,22695,1033
12/03/2010,13:18:00,22695,22695,22685,22690,16
12/03/2010,13:21:00,22685,22685,22680,22685,7
12/03/2010,13:24:00,22680,22685,22680,22680,10
12/03/2010,13:27:00,22685,22690,22680,22690,32
12/03/2010,13:30:00,22690,22690,22680,22685,36
12/03/2010,13:33:00,22680,22685,22675,22685,29
12/03/2010,13:36:00,22680,22680,22675,22680,22
12/03/2010,13:39:00,22680,22680,22680,22680,15
12/03/2010,13:42:00,22680,22690,22675,22685,27
12/03/2010,13:45:00,22685,22690,22685,22690,28
12/03/2010,13:48:00,22685,22685,22680,22680,8
12/03/2010,13:51:00,22680,22680,22675,22680,20
12/03/2010,13:54:00,22685,22685,22675,22685,17
12/03/2010,13:57:00,22685,22685,22675,22680,17
12/03/2010,14:00:00,22685,22690,22675,22680,70
12/03/2010,14:03:00,22680,22685,22675,22680,53
12/03/2010,14:06:00,22680,22685,22680,22685,7
12/03/2010,14:09:00,22685,22685,22680,22685,26
12/03/2010,14:12:00,22685,22700,22680,22700,26
12/03/2010,14:15:00,22695,22700,22680,22690,57
12/03/2010,14:18:00,22685,22690,22675,22685,18
12/03/2010,14:21:00,22685,22685,22665,22670,30
12/03/2010,14:24:00,22665,22675,22660,22675,47
12/03/2010,14:27:00,22670,22685,22650,22685,95
12/03/2010,14:30:00,22690,22740,22690,22715,367
12/03/2010,14:33:00,22715,22730,22710,22725,121
12/03/2010,14:36:00,22730,22765,22730,22755,182
12/03/2010,14:39:00,22750,22760,22730,22730,84
12/03/2010,14:42:00,22735,22740,22725,22735,68
12/03/2010,14:45:00,22730,22735,22725,22730,20
12/03/2010,14:48:00,22725,22735,22725,22725,19
12/03/2010,14:51:00,22730,22735,22730,22730,19
12/03/2010,14:54:00,22725,22730,22720,22730,31
12/03/2010,14:57:00,22730,22735,22725,22735,16
12/03/2010,15:00:00,22730,22730,22725,22730,522
12/03/2010,15:03:00,22730,22730,22720,22725,32
12/03/2010,15:06:00,22725,22730,22695,22700,70
12/03/2010,15:09:00,22705,22710,22700,22705,36
12/03/2010,15:12:00,22710,22710,22705,22710,16
12/03/2010,15:15:00,22710,22710,22705,22710,26
12/03/2010,15:18:00,22710,22715,22710,22710,14
12/03/2010,15:21:00,22715,22715,22710,22710,13
12/03/2010,15:24:00,22710,22710,22705,22710,31
12/03/2010,15:27:00,22710,22710,22705,22710,15
12/03/2010,15:30:00,22705,22710,22665,22675,182
12/03/2010,15:33:00,22670,22680,22635,22660,221
12/03/2010,15:36:00,22660,22665,22640,22655,80
12/03/2010,15:39:00,22655,22665,22625,22625,67
12/03/2010,15:42:00,22630,22645,22625,22640,99
12/03/2010,15:45:00,22635,22670,22630,22655,107
12/03/2010,15:48:00,22665,22670,22655,22660,64
12/03/2010,15:51:00,22660,22685,22660,22680,187
12/03/2010,15:54:00,22690,22690,22625,22625,208
12/03/2010,15:57:00,22635,22650,22630,22650,53
12/03/2010,16:00:00,22645,22645,22560,22560,294
12/03/2010,16:03:00,22560,22585,22545,22550,318
12/03/2010,16:06:00,22555,22575,22525,22570,397
12/03/2010,16:09:00,22570,22580,22555,22565,164
12/03/2010,16:12:00,22565,22570,22540,22545,105
12/03/2010,16:15:00,22550,22570,22545,22565,61
12/03/2010,16:18:00,22565,22565,22525,22535,155
12/03/2010,16:21:00,22535,22550,22535,22545,86
12/03/2010,16:24:00,22550,22565,22550,22550,82
12/03/2010,16:27:00,22550,22580,22550,22580,97
12/03/2010,16:30:00,22585,22590,22560,22585,155
12/03/2010,16:33:00,22585,22585,22555,22570,50
12/03/2010,16:36:00,22570,22605,22570,22600,97
12/03/2010,16:39:00,22595,22605,22580,22590,80
12/03/2010,16:42:00,22590,22600,22585,22595,50
12/03/2010,16:45:00,22595,22595,22560,22560,81
12/03/2010,16:48:00,22560,22570,22550,22570,47
12/03/2010,16:51:00,22565,22570,22555,22570,37
12/03/2010,16:54:00,22570,22585,22570,22580,57
12/03/2010,16:57:00,22580,22580,22560,22565,38
12/03/2010,17:00:00,22565,22570,22550,22555,63
12/03/2010,17:03:00,22555,22555,22525,22530,92
12/03/2010,17:06:00,22530,22540,22525,22530,66
12/03/2010,17:09:00,22530,22540,22520,22530,113
12/03/2010,17:12:00,22535,22540,22525,22530,90
12/03/2010,17:15:00,22535,22555,22525,22550,113
12/03/2010,17:18:00,22545,22555,22540,22555,66
12/03/2010,17:21:00,22555,22565,22550,22560,73
12/03/2010,17:24:00,22560,22570,22555,22560,75
12/03/2010,17:27:00,22560,22570,22540,22570,157
12/03/2010,17:30:00,22565,22570,22540,22540,190
12/03/2010,17:33:00,22545,22550,22525,22535,99
12/03/2010,17:36:00,22535,22560,22525,22560,102
12/03/2010,17:39:00,22560,22590,22550,22575,90