DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
10/03/2010,11:15:00,22435,22435,22425,22430,29
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
15/03/2010,09:00:00,22540,22565,22505,22535,484
15/03/2010,09:03:00,22540,22560,22525,22560,229
15/03/2010,09:06:00,22560,22575,22550,22565,194
15/03/2010,09:09:00,22550,22555,22530,22540,48
15/03/2010,09:12:00,22535,22540,22505,22540,99
15/03/2010,09:15:00,22535,22545,22520,22540,63
15/03/2010,09:18:00,22535,22540,22525,22535,76
15/03/2010,09:21:00,22525,22530,22485,22495,108
15/03/2010,09:24:00,22495,22510,22480,22500,81
15/03/2010,09:27:00,22500,22500,22460,22465,166
15/03/2010,09:30:00,22465,22515,22460,22510,161
15/03/2010,09:33:00,22510,22520,22505,22515,139
15/03/2010,09:36:00,22520,22550,22520,22535,133
15/03/2010,09:39:00,22535,22540,22515,22530,54
15/03/2010,09:42:00,22520,22555,22515,22555,204
15/03/2010,09:45:00,22560,22590,22555,22555,223
15/03/2010,09:48:00,22555,22560,22545,22550,71
15/03/2010,09:51:00,22550,22550,22535,22545,59
15/03/2010,09:54:00,22545,22550,22545,22550,19
15/03/2010,09:57:00,22545,22555,22540,22545,108
15/03/2010,10:00:00,22545,22560,22525,22535,192
15/03/2010,10:03:00,22530,22530,22505,22510,66
15/03/2010,10:06:00,22510,22525,22500,22505,76
15/03/2010,10:09:00,22500,22505,22495,22495,66
15/03/2010,10:12:00,22495,22495,22485,22485,59
15/03/2010,10:15:00,22485,22495,22475,22490,78
15/03/2010,10:18:00,22490,22500,22485,22500,43
15/03/2010,10:21:00,22505,22515,22495,22495,81
15/03/2010,10:24:00,22500,22505,22500,22505,35
15/03/2010,10:27:00,22500,22500,22485,22490,53
15/03/2010,10:30:00,22495,22495,22485,22485,29
15/03/2010,10:33:00,22485,22495,22480,22490,231
15/03/2010,10:36:00,22495,22510,22490,22490,108
15/03/2010,10:39:00,22490,22495,22475,22490,89
15/03/2010,10:42:00,22490,22505,22485,22505,41
15/03/2010,10:45:00,22505,22510,22490,22490,30
15/03/2010,10:48:00,22490,22490,22485,22485,31
15/03/2010,10:51:00,22485,22500,22480,22500,31
15/03/2010,10:54:00,22505,22505,22490,22490,43
15/03/2010,10:57:00,22490,22500,22490,22500,46
15/03/2010,11:00:00,22495,22500,22490,22500,258
15/03/2010,11:03:00,22500,22500,22485,22490,124
15/03/2010,11:06:00,22490,22495,22485,22490,29
15/03/2010,11:09:00,22490,22510,22490,22505,29
15/03/2010,11:12:00,22505,22515,22505,22510,17
15/03/2010,11:15:00,22510,22515,22505,22510,30
15/03/2010,11:18:00,22510,22530,22510,22530,54
15/03/2010,11:21:00,22530,22530,22510,22515,743
15/03/2010,11:24:00,22515,22515,22510,22510,9
15/03/2010,11:27:00,22510,22515,22510,22515,12
15/03/2010,11:30:00,22520,22535,22515,22530,23
15/03/2010,11:33:00,22535,22535,22525,22530,68
15/03/2010,11:36:00,22530,22535,22525,22535,28
15/03/2010,11:39:00,22535,22535,22515,22515,43
15/03/2010,11:42:00,22510,22515,22505,22515,35
15/03/2010,11:45:00,22515,22515,22495,22510,38
15/03/2010,11:48:00,22510,22510,22505,22505,4
15/03/2010,11:51:00,22505,22505,22500,22500,28
15/03/2010,11:54:00,22500,22500,22485,22495,100
15/03/2010,11:57:00,22495,22495,22485,22490,41
15/03/2010,12:00:00,22490,22490,22485,22490,33
15/03/2010,12:03:00,22495,22500,22490,22500,30
15/03/2010,12:06:00,22500,22500,22500,22500,3
15/03/2010,12:09:00,22505,22505,22505,22505,6
15/03/2010,12:12:00,22510,22510,22490,22495,32
15/03/2010,12:15:00,22500,22510,22495,22505,12
15/03/2010,12:18:00,22510,22520,22510,22515,14
15/03/2010,12:21:00,22515,22515,22515,22515,7
15/03/2010,12:24:00,22520,22520,22515,22520,12
15/03/2010,12:27:00,22520,22530,22515,22530,42
15/03/2010,12:30:00,22530,22535,22515,22515,41
15/03/2010,12:33:00,22525,22525,22515,22520,14
15/03/2010,12:36:00,22525,22530,22525,22525,38
15/03/2010,12:39:00,22530,22535,22525,22530,17
15/03/2010,12:42:00,22530,22540,22525,22540,56
15/03/2010,12:45:00,22535,22540,22530,22535,22
15/03/2010,12:48:00,22530,22535,22530,22530,8
15/03/2010,12:51:00,22530,22535,22530,22530,24
15/03/2010,12:54:00,22535,22535,22530,22530,5
15/03/2010,12:57:00,22530,22535,22530,22530,27
15/03/2010,13:00:00,22535,22540,22530,22535,18
15/03/2010,13:03:00,22540,22540,22530,22535,13
15/03/2010,13:06:00,22530,22540,22525,22535,276
15/03/2010,13:09:00,22535,22535,22525,22530,57
15/03/2010,13:12:00,22535,22535,22530,22535,28
15/03/2010,13:15:00,22530,22530,22520,22520,1357
15/03/2010,13:18:00,22525,22530,22525,22525,14
15/03/2010,13:21:00,22530,22535,22530,22530,38
15/03/2010,13:24:00,22530,22540,22530,22535,45
15/03/2010,13:27:00,22540,22540,22530,22535,31
15/03/2010,13:30:00,22540,22555,22540,22555,77
15/03/2010,13:33:00,22555,22555,22540,22550,66
15/03/2010,13:36:00,22555,22555,22545,22545,27
15/03/2010,13:39:00,22545,22545,22540,22545,8
15/03/2010,13:42:00,22545,22545,22540,22540,12
15/03/2010,13:45:00,22540,22545,22530,22535,43
15/03/2010,13:48:00,22535,22535,22530,22530,11
15/03/2010,13:51:00,22525,22540,22520,22540,27
15/03/2010,13:54:00,22535,22535,22520,22530,36
15/03/2010,13:57:00,22535,22535,22525,22525,8
15/03/2010,14:00:00,22530,22530,22530,22530,9
15/03/2010,14:03:00,22530,22535,22530,22535,5
15/03/2010,14:06:00,22535,22535,22535,22535,3
15/03/2010,14:09:00,22535,22540,22530,22530,24
15/03/2010,14:12:00,22530,22535,22520,22535,48
15/03/2010,14:15:00,22535,22535,22515,22515,75
15/03/2010,14:18:00,22520,22525,22515,22525,558
15/03/2010,14:21:00,22525,22525,22510,22515,26
15/03/2010,14:24:00,22520,22520,22510,22515,33
15/03/2010,14:27:00,22510,22520,22505,22510,46
15/03/2010,14:30:00,22510,22525,22505,22510,84
15/03/2010,14:33:00,22510,22515,22500,22505,73
15/03/2010,14:36:00,22515,22515,22500,22515,59
15/03/2010,14:39:00,22515,22515,22505,22510,31
15/03/2010,14:42:00,22515,22535,22510,22530,58
15/03/2010,14:45:00,22530,22555,22530,22555,78
15/03/2010,14:48:00,22555,22575,22555,22560,421
15/03/2010,14:51:00,22560,22565,22550,22560,56
15/03/2010,14:54:00,22560,22560,22535,22535,95
15/03/2010,14:57:00,22535,22535,22505,22505,74
15/03/2010,15:00:00,22505,22505,22485,22500,122
15/03/2010,15:03:00,22500,22510,22500,22505,41
15/03/2010,15:06:00,22500,22530,22490,22520,135
15/03/2010,15:09:00,22525,22525,22500,22500,62
15/03/2010,15:12:00,22500,22525,22490,22520,56
15/03/2010,15:15:00,22530,22530,22505,22515,110
15/03/2010,15:18:00,22510,22545,22505,22545,73
15/03/2010,15:21:00,22545,22550,22535,22545,34
15/03/2010,15:24:00,22540,22545,22510,22520,40
15/03/2010,15:27:00,22520,22530,22515,22525,45
15/03/2010,15:30:00,22530,22530,22505,22515,38
15/03/2010,15:33:00,22515,22525,22510,22515,81
15/03/2010,15:36:00,22520,22530,22515,22520,315
15/03/2010,15:39:00,22520,22525,22515,22520,15
15/03/2010,15:42:00,22520,22525,22515,22520,133
15/03/2010,15:45:00,22515,22520,22495,22500,51
15/03/2010,15:48:00,22500,22505,22495,22500,61
15/03/2010,15:51:00,22505,22505,22490,22500,105
15/03/2010,15:54:00,22505,22510,22505,22505,26
15/03/2010,15:57:00,22505,22505,22485,22500,96
15/03/2010,16:00:00,22505,22510,22495,22500,64
15/03/2010,16:03:00,22495,22505,22450,22460,278
15/03/2010,16:06:00,22460,22470,22430,22440,282
15/03/2010,16:09:00,22440,22450,22420,22420,203
15/03/2010,16:12:00,22420,22450,22405,22410,365
15/03/2010,16:15:00,22410,22410,22385,22390,200
15/03/2010,16:18:00,22395,22410,22390,22400,140
15/03/2010,16:21:00,22400,22400,22375,22375,252
15/03/2010,16:24:00,22375,22415,22375,22400,227
15/03/2010,16:27:00,22400,22430,22395,22425,97
15/03/2010,16:30:00,22425,22425,22390,22410,118
15/03/2010,16:33:00,22405,22420,22390,22395,45
15/03/2010,16:36:00,22400,22415,22395,22405,90
15/03/2010,16:39:00,22405,22420,22405,22410,50
15/03/2010,16:42:00,22415,22435,22410,22430,82
15/03/2010,16:45:00,22430,22430,22425,22430,39
15/03/2010,16:48:00,22430,22430,22420,22420,23
15/03/2010,16:51:00,22420,22420,22405,22420,30
15/03/2010,16:54:00,22425,22430,22415,22425,128
15/03/2010,16:57:00,22425,22435,22420,22435,34
15/03/2010,17:00:00,22430,22435,22410,22410,76
15/03/2010,17:03:00,22410,22410,22390,22390,92
15/03/2010,17:06:00,22395,22405,22390,22400,35
15/03/2010,17:09:00,22395,22420,22395,22400,120
15/03/2010,17:12:00,22400,22400,22375,22380,139
15/03/2010,17:15:00,22385,22395,22380,22380,69
15/03/2010,17:18:00,22380,22395,22365,22390,130
15/03/2010,17:21:00,22395,22405,22380,22385,148
15/03/2010,17:24:00,22380,22400,22370,22395,207
15/03/2010,17:27:00,22395,22405,22375,22385,253
15/03/2010,17:30:00,22385,22400,22380,22390,181
15/03/2010,17:33:00,22390,22410,22390,22395,95
15/03/2010,17:36:00,22395,22415,22395,22410,90
15/03/2010,17:39:00,22410,22420,22400,22415,47
16/03/2010,09:00:00,22445,22500,22430,22450,648
16/03/2010,09:03:00,22450,22465,22440,22450,170
16/03/2010,09:06:00,22455,22470,22445,22470,105
16/03/2010,09:09:00,22470,22470,22450,22455,174
16/03/2010,09:12:00,22455,22455,22445,22450,52
16/03/2010,09:15:00,22450,22465,22450,22460,209
16/03/2010,09:18:00,22465,22480,22460,22480,44
16/03/2010,09:21:00,22475,22480,22470,22480,547
16/03/2010,09:24:00,22480,22490,22475,22485,78
16/03/2010,09:27:00,22485,22485,22470,22475,55
16/03/2010,09:30:00,22475,22480,22450,22450,221
16/03/2010,09:33:00,22450,22460,22450,22450,23
16/03/2010,09:36:00,22445,22445,22430,22435,75
16/03/2010,09:39:00,22435,22445,22435,22435,36
16/03/2010,09:42:00,22435,22450,22435,22445,42
16/03/2010,09:45:00,22450,22460,22445,22455,43
16/03/2010,09:48:00,22460,22460,22445,22445,125
16/03/2010,09:51:00,22445,22450,22445,22450,372
16/03/2010,09:54:00,22450,22455,22445,22450,111
16/03/2010,09:57:00,22450,22460,22445,22455,56
16/03/2010,10:00:00,22455,22480,22450,22480,135
16/03/2010,10:03:00,22475,22480,22470,22470,67
16/03/2010,10:06:00,22470,22475,22470,22475,100
16/03/2010,10:09:00,22475,22495,22475,22480,119
16/03/2010,10:12:00,22480,22485,22475,22480,255
16/03/2010,10:15:00,22480,22485,22475,22480,50
16/03/2010,10:18:00,22480,22485,22470,22470,57
16/03/2010,10:21:00,22465,22475,22460,22475,43
16/03/2010,10:24:00,22475,22480,22455,22455,74
16/03/2010,10:27:00,22455,22460,22455,22455,27
16/03/2010,10:30:00,22455,22485,22455,22475,57
16/03/2010,10:33:00,22475,22480,22470,22470,33
16/03/2010,10:36:00,22465,22470,22450,22460,52
16/03/2010,10:39:00,22465,22475,22460,22465,29
16/03/2010,10:42:00,22465,22485,22465,22480,151
16/03/2010,10:45:00,22475,22500,22470,22495,142
16/03/2010,10:48:00,22500,22540,22500,22530,250
16/03/2010,10:51:00,22530,22535,22520,22520,65
16/03/2010,10:54:00,22520,22550,22520,22535,135
16/03/2010,10:57:00,22530,22540,22525,22535,501
16/03/2010,11:00:00,22530,22550,22530,22530,200
16/03/2010,11:03:00,22530,22530,22515,22515,88
16/03/2010,11:06:00,22520,22520,22510,22515,26
16/03/2010,11:09:00,22515,22525,22515,22520,374
16/03/2010,11:12:00,22520,22530,22520,22530,161
16/03/2010,11:15:00,22530,22545,22530,22545,380
16/03/2010,11:18:00,22545,22550,22540,22545,60
16/03/2010,11:21:00,22545,22560,22545,22555,105
16/03/2010,11:24:00,22550,22550,22525,22530,47
16/03/2010,11:27:00,22530,22530,22520,22520,41
16/03/2010,11:30:00,22525,22525,22510,22520,56
16/03/2010,11:33:00,22515,22530,22510,22525,102
16/03/2010,11:36:00,22525,22550,22525,22550,48
16/03/2010,11:39:00,22550,22555,22545,22545,54
16/03/2010,11:42:00,22545,22555,22540,22550,55
16/03/2010,11:45:00,22550,22550,22545,22545,26
16/03/2010,11:48:00,22545,22545,22540,22540,78
16/03/2010,11:51:00,22550,22550,22535,22535,25
16/03/2010,11:54:00,22535,22545,22535,22545,42
16/03/2010,11:57:00,22550,22550,22540,22540,66
16/03/2010,12:00:00,22545,22545,22525,22540,77
16/03/2010,12:03:00,22530,22545,22530,22530,76
16/03/2010,12:06:00,22530,22540,22530,22540,24
16/03/2010,12:09:00,22535,22535,22515,22520,266
16/03/2010,12:12:00,22520,22520,22515,22520,12
16/03/2010,12:15:00,22525,22525,22520,22525,38
16/03/2010,12:18:00,22525,22525,22520,22525,81
16/03/2010,12:21:00,22520,22530,22520,22525,60
16/03/2010,12:24:00,22520,22535,22520,22535,23
16/03/2010,12:27:00,22535,22535,22530,22530,5
16/03/2010,12:30:00,22535,22540,22530,22530,26
16/03/2010,12:33:00,22530,22535,22525,22530,10
16/03/2010,12:36:00,22530,22535,22530,22530,30
16/03/2010,12:39:00,22525,22530,22520,22520,95
16/03/2010,12:42:00,22520,22525,22520,22525,13
16/03/2010,12:45:00,22525,22525,22515,22515,20
16/03/2010,12:48:00,22520,22520,22515,22515,16
16/03/2010,12:51:00,22515,22515,22510,22510,19
16/03/2010,12:54:00,22515,22515,22495,22500,47
16/03/2010,12:57:00,22500,22515,22500,22510,28
16/03/2010,13:00:00,22515,22540,22515,22540,842
16/03/2010,13:03:00,22535,22535,22530,22530,46
16/03/2010,13:06:00,22530,22535,22530,22535,1551
16/03/2010,13:09:00,22535,22550,22535,22540,94
16/03/2010,13:12:00,22540,22550,22540,22540,440
16/03/2010,13:15:00,22540,22540,22535,22540,16
16/03/2010,13:18:00,22540,22540,22535,22535,975
16/03/2010,13:21:00,22535,22545,22535,22540,25
16/03/2010,13:24:00,22545,22550,22535,22535,45
16/03/2010,13:27:00,22530,22535,22515,22520,352
16/03/2010,13:30:00,22520,22560,22520,22550,84
16/03/2010,13:33:00,22550,22550,22535,22545,25
16/03/2010,13:36:00,22550,22550,22550,22550,224
16/03/2010,13:39:00,22550,22550,22540,22545,306
16/03/2010,13:42:00,22550,22550,22540,22545,61
16/03/2010,13:45:00,22545,22545,22540,22540,12
16/03/2010,13:48:00,22540,22550,22540,22545,332
16/03/2010,13:51:00,22550,22550,22545,22550,85
16/03/2010,13:54:00,22550,22560,22550,22560,37
16/03/2010,13:57:00,22555,22585,22555,22580,111
16/03/2010,14:00:00,22580,22590,22575,22585,323
16/03/2010,14:03:00,22580,22580,22575,22580,32
16/03/2010,14:06:00,22585,22595,22585,22595,43
16/03/2010,14:09:00,22595,22640,22585,22625,338
16/03/2010,14:12:00,22620,22635,22610,22635,124
16/03/2010,14:15:00,22635,22640,22625,22630,73
16/03/2010,14:18:00,22625,22625,22610,22620,43
16/03/2010,14:21:00,22620,22620,22615,22615,18
16/03/2010,14:24:00,22620,22625,22620,22625,10
16/03/2010,14:27:00,22625,22625,22615,22620,23
16/03/2010,14:30:00,22625,22625,22605,22605,87
16/03/2010,14:33:00,22610,22610,22580,22585,125
16/03/2010,14:36:00,22585,22605,22585,22595,129
16/03/2010,14:39:00,22595,22595,22570,22580,81
16/03/2010,14:42:00,22575,22580,22560,22575,83
16/03/2010,14:45:00,22570,22585,22570,22575,79
16/03/2010,14:48:00,22570,22575,22550,22555,55
16/03/2010,14:51:00,22555,22555,22530,22545,132
16/03/2010,14:54:00,22545,22550,22540,22550,114
16/03/2010,14:57:00,22555,22595,22550,22590,159
16/03/2010,15:00:00,22590,22600,22580,22600,100
16/03/2010,15:03:00,22605,22610,22585,22585,79
16/03/2010,15:06:00,22590,22610,22585,22600,70
16/03/2010,15:09:00,22600,22600,22575,22580,50
16/03/2010,15:12:00,22575,22590,22575,22585,50
16/03/2010,15:15:00,22590,22595,22565,22565,47
16/03/2010,15:18:00,22560,22565,22545,22550,60
16/03/2010,15:21:00,22555,22560,22550,22560,81
16/03/2010,15:24:00,22560,22585,22555,22575,70
16/03/2010,15:27:00,22575,22580,22570,22570,35
16/03/2010,15:30:00,22575,22585,22570,22585,94
16/03/2010,15:33:00,22585,22585,22570,22575,93
16/03/2010,15:36:00,22575,22575,22565,22565,64
16/03/2010,15:39:00,22570,22570,22540,22550,208
16/03/2010,15:42:00,22550,22570,22535,22570,229
16/03/2010,15:45:00,22565,22580,22555,22555,67
16/03/2010,15:48:00,22560,22565,22560,22560,16
16/03/2010,15:51:00,22560,22565,22560,22565,50
16/03/2010,15:54:00,22560,22600,22555,22595,113
16/03/2010,15:57:00,22600,22645,22600,22635,251
16/03/2010,16:00:00,22635,22670,22635,22645,345
16/03/2010,16:03:00,22650,22670,22640,22655,246
16/03/2010,16:06:00,22655,22660,22645,22645,130
16/03/2010,16:09:00,22640,22645,22630,22640,102
16/03/2010,16:12:00,22640,22645,22635,22640,55
16/03/2010,16:15:00,22645,22675,22645,22665,116
16/03/2010,16:18:00,22665,22680,22660,22665,104
16/03/2010,16:21:00,22665,22670,22655,22655,49
16/03/2010,16:24:00,22660,22665,22650,22660,64
16/03/2010,16:27:00,22660,22675,22660,22665,70
16/03/2010,16:30:00,22670,22685,22660,22660,178
16/03/2010,16:33:00,22660,22660,22640,22640,87
16/03/2010,16:36:00,22640,22660,22640,22655,92
16/03/2010,16:39:00,22655,22675,22650,22660,236
16/03/2010,16:42:00,22665,22665,22650,22660,151
16/03/2010,16:45:00,22655,22670,22655,22670,27
16/03/2010,16:48:00,22670,22670,22650,22660,41
16/03/2010,16:51:00,22660,22660,22645,22650,52
16/03/2010,16:54:00,22660,22660,22640,22640,52
16/03/2010,16:57:00,22645,22650,22640,22645,59
16/03/2010,17:00:00,22645,22650,22630,22635,107
16/03/2010,17:03:00,22635,22635,22615,22625,133
16/03/2010,17:06:00,22625,22640,22620,22640,75
16/03/2010,17:09:00,22635,22645,22625,22630,112
16/03/2010,17:12:00,22635,22650,22635,22645,310
16/03/2010,17:15:00,22645,22650,22635,22640,139
16/03/2010,17:18:00,22640,22640,22625,22630,92
16/03/2010,17:21:00,22630,22640,22620,22635,111
16/03/2010,17:24:00,22635,22640,22600,22620,209
16/03/2010,17:27:00,22620,22630,22600,22615,588
16/03/2010,17:30:00,22620,22620,22590,22600,257
16/03/2010,17:33:00,22600,22610,22580,22590,184
16/03/2010,17:36:00,22590,22595,22565,22565,144
16/03/2010,17:39:00,22565,22570,22545,22565,99
17/03/2010,09:00:00,22735,22865,22735,22785,975
17/03/2010,09:03:00,22785,22835,22775,22790,1271
17/03/2010,09:06:00,22790,22810,22770,22790,259
17/03/2010,09:09:00,22790,22795,22775,22795,2295
17/03/2010,09:12:00,22790,22795,22765,22775,127
17/03/2010,09:15:00,22770,22780,22765,22770,157
17/03/2010,09:18:00,22775,22790,22775,22785,326
17/03/2010,09:21:00,22785,22785,22760,22770,1182
17/03/2010,09:24:00,22770,22785,22765,22785,76
17/03/2010,09:27:00,22785,22795,22780,22795,195
17/03/2010,09:30:00,22790,22810,22785,22810,261
17/03/2010,09:33:00,22810,22830,22800,22820,263
17/03/2010,09:36:00,22820,22830,22810,22810,144
17/03/2010,09:39:00,22815,22825,22810,22820,113
17/03/2010,09:42:00,22820,22830,22815,22830,548
17/03/2010,09:45:00,22830,22840,22830,22830,64
17/03/2010,09:48:00,22830,22830,22815,22815,73
17/03/2010,09:51:00,22815,22830,22815,22825,99
17/03/2010,09:54:00,22830,22830,22815,22815,184
17/03/2010,09:57:00,22815,22820,22805,22820,645
17/03/2010,10:00:00,22820,22820,22800,22800,624
17/03/2010,10:03:00,22805,22805,22785,22795,89
17/03/2010,10:06:00,22795,22805,22790,22795,60
17/03/2010,10:09:00,22795,22800,22795,22800,52
17/03/2010,10:12:00,22800,22805,22795,22800,56
17/03/2010,10:15:00,22800,22810,22800,22805,42
17/03/2010,10:18:00,22810,22820,22810,22815,327
17/03/2010,10:21:00,22810,22815,22810,22810,129
17/03/2010,10:24:00,22815,22820,22810,22815,375
17/03/2010,10:27:00,22815,22815,22805,22810,514
17/03/2010,10:30:00,22810,22815,22805,22810,207
17/03/2010,10:33:00,22810,22815,22800,22800,47
17/03/2010,10:36:00,22805,22805,22800,22800,10
17/03/2010,10:39:00,22800,22810,22800,22810,348
17/03/2010,10:42:00,22815,22820,22810,22815,41
17/03/2010,10:45:00,22815,22825,22815,22820,38
17/03/2010,10:48:00,22815,22825,22815,22820,42
17/03/2010,10:51:00,22820,22835,22820,22835,52
17/03/2010,10:54:00,22835,22880,22830,22875,266
17/03/2010,10:57:00,22870,22875,22855,22870,689
17/03/2010,11:00:00,22870,22875,22855,22860,125
17/03/2010,11:03:00,22860,22865,22860,22865,19
17/03/2010,11:06:00,22865,22885,22865,22875,133
17/03/2010,11:09:00,22875,22880,22870,22875,324
17/03/2010,11:12:00,22880,22910,22875,22900,141
17/03/2010,11:15:00,22900,22900,22885,22885,154
17/03/2010,11:18:00,22880,22895,22880,22895,597
17/03/2010,11:21:00,22890,22905,22890,22905,107
17/03/2010,11:24:00,22895,22900,22890,22895,129
17/03/2010,11:27:00,22890,22900,22880,22880,139
17/03/2010,11:30:00,22885,22900,22885,22900,110
17/03/2010,11:33:00,22890,22895,22885,22895,188
17/03/2010,11:36:00,22890,22920,22890,22905,110
17/03/2010,11:39:00,22905,22920,22905,22920,80
17/03/2010,11:42:00,22920,22935,22915,22930,135
17/03/2010,11:45:00,22935,22940,22925,22925,40
17/03/2010,11:48:00,22930,22930,22915,22915,91
17/03/2010,11:51:00,22920,22920,22910,22915,639
17/03/2010,11:54:00,22915,22915,22895,22900,27
17/03/2010,11:57:00,22900,22905,22895,22900,214
17/03/2010,12:00:00,22900,22900,22885,22890,23
17/03/2010,12:03:00,22890,22890,22880,22885,173
17/03/2010,12:06:00,22890,22900,22885,22895,130
17/03/2010,12:09:00,22895,22895,22885,22885,240
17/03/2010,12:12:00,22890,22890,22875,22880,68
17/03/2010,12:15:00,22875,22880,22870,22875,539
17/03/2010,12:18:00,22875,22885,22875,22880,75
17/03/2010,12:21:00,22880,22885,22875,22880,189
17/03/2010,12:24:00,22880,22885,22875,22875,30
17/03/2010,12:27:00,22885,22885,22875,22875,25
17/03/2010,12:30:00,22880,22885,22875,22875,17
17/03/2010,12:33:00,22880,22885,22880,22880,41
17/03/2010,12:36:00,22880,22885,22875,22875,28
17/03/2010,12:39:00,22875,22880,22875,22875,6
17/03/2010,12:42:00,22880,22880,22870,22870,33
17/03/2010,12:45:00,22875,22880,22870,22875,15
17/03/2010,12:48:00,22875,22875,22870,22875,448
17/03/2010,12:51:00,22875,22880,22865,22865,27
17/03/2010,12:54:00,22865,22885,22865,22875,49
17/03/2010,12:57:00,22875,22875,22865,22865,1259
17/03/2010,13:00:00,22875,22880,22865,22875,57
17/03/2010,13:03:00,22875,22885,22875,22885,16
17/03/2010,13:06:00,22890,22900,22885,22895,33
17/03/2010,13:09:00,22895,22895,22880,22885,19
17/03/2010,13:12:00,22885,22885,22870,22875,57
17/03/2010,13:15:00,22875,22875,22875,22875,2
17/03/2010,13:18:00,22875,22885,22875,22885,10
17/03/2010,13:21:00,22875,22875,22870,22875,12
17/03/2010,13:24:00,22880,22880,22875,22880,9
17/03/2010,13:27:00,22875,22885,22875,22885,261
17/03/2010,13:30:00,22885,22895,22880,22895,14
17/03/2010,13:33:00,22895,22895,22890,22890,31
17/03/2010,13:36:00,22890,22900,22890,22895,14
17/03/2010,13:39:00,22895,22900,22895,22900,14
17/03/2010,13:42:00,22900,22915,22900,22910,62
17/03/2010,13:45:00,22910,22910,22900,22900,29
17/03/2010,13:48:00,22895,22910,22895,22905,126
17/03/2010,13:51:00,22905,22910,22905,22910,70
17/03/2010,13:54:00,22910,22910,22905,22910,263
17/03/2010,13:57:00,22905,22910,22905,22905,10
17/03/2010,14:00:00,22910,22915,22910,22915,6
17/03/2010,14:03:00,22910,22915,22905,22910,22
17/03/2010,14:06:00,22915,22915,22910,22915,23
17/03/2010,14:09:00,22920,22925,22915,22925,51
17/03/2010,14:12:00,22925,22925,22910,22915,19
17/03/2010,14:15:00,22920,22920,22910,22910,57
17/03/2010,14:18:00,22905,22910,22900,22905,105
17/03/2010,14:21:00,22900,22905,22900,22900,65
17/03/2010,14:24:00,22900,22905,22895,22900,28
17/03/2010,14:27:00,22900,22910,22900,22910,76
17/03/2010,14:30:00,22910,22915,22890,22900,82
17/03/2010,14:33:00,22900,22915,22895,22900,85
17/03/2010,14:36:00,22900,22905,22890,22900,80
17/03/2010,14:39:00,22905,22910,22900,22910,85
17/03/2010,14:42:00,22915,22915,22905,22905,48
17/03/2010,14:45:00,22905,22910,22900,22905,51
17/03/2010,14:48:00,22910,22910,22890,22895,100
17/03/2010,14:51:00,22895,22905,22890,22890,127
17/03/2010,14:54:00,22895,22910,22890,22910,31
17/03/2010,14:57:00,22910,22925,22910,22925,92
17/03/2010,15:00:00,22920,22930,22915,22925,63
17/03/2010,15:03:00,22920,22925,22910,22925,49
17/03/2010,15:06:00,22925,22925,22905,22910,72
17/03/2010,15:09:00,22910,22910,22895,22895,125
17/03/2010,15:12:00,22900,22900,22875,22895,499
17/03/2010,15:15:00,22890,22900,22885,22900,53
17/03/2010,15:18:00,22895,22910,22895,22910,37
17/03/2010,15:21:00,22915,22915,22905,22905,35
17/03/2010,15:24:00,22900,22910,22895,22895,261
17/03/2010,15:27:00,22890,22895,22885,22890,54
17/03/2010,15:30:00,22885,22895,22880,22885,43
17/03/2010,15:33:00,22880,22880,22865,22875,70
17/03/2010,15:36:00,22870,22880,22870,22880,36
17/03/2010,15:39:00,22880,22895,22875,22885,95
17/03/2010,15:42:00,22885,22895,22885,22895,38
17/03/2010,15:45:00,22890,22900,22880,22885,36
17/03/2010,15:48:00,22885,22895,22885,22890,194
17/03/2010,15:51:00,22890,22890,22885,22885,54
17/03/2010,15:54:00,22895,22895,22885,22895,106
17/03/2010,15:57:00,22890,22905,22890,22895,2076
17/03/2010,16:00:00,22895,22905,22890,22900,44
17/03/2010,16:03:00,22900,22905,22885,22895,51
17/03/2010,16:06:00,22895,22900,22875,22880,44
17/03/2010,16:09:00,22880,22890,22875,22885,86
17/03/2010,16:12:00,22885,22900,22880,22900,42
17/03/2010,16:15:00,22900,22900,22890,22900,37
17/03/2010,16:18:00,22895,22935,22890,22915,297
17/03/2010,16:21:00,22920,22930,22905,22910,141
17/03/2010,16:24:00,22910,22915,22900,22910,543
17/03/2010,16:27:00,22905,22925,22905,22920,78
17/03/2010,16:30:00,22925,22935,22925,22925,134
17/03/2010,16:33:00,22925,22930,22920,22925,96
17/03/2010,16:36:00,22925,22925,22910,22910,50
17/03/2010,16:39:00,22910,22920,22910,22920,23
17/03/2010,16:42:00,22920,22925,22920,22920,33
17/03/2010,16:45:00,22920,22935,22920,22920,73
17/03/2010,16:48:00,22915,22920,22915,22915,29
17/03/2010,16:51:00,22915,22920,22915,22920,34
17/03/2010,16:54:00,22910,22920,22910,22915,29
17/03/2010,16:57:00,22915,22920,22895,22900,92
17/03/2010,17:00:00,22900,22900,22890,22895,65
17/03/2010,17:03:00,22895,22905,22890,22900,49
17/03/2010,17:06:00,22900,22905,22900,22905,31
17/03/2010,17:09:00,22905,22915,22900,22905,149
17/03/2010,17:12:00,22910,22915,22900,22900,56
17/03/2010,17:15:00,22905,22915,22895,22905,69
17/03/2010,17:18:00,22905,22910,22900,22905,119
17/03/2010,17:21:00,22905,22915,22900,22905,97
17/03/2010,17:24:00,22905,22910,22895,22900,144
17/03/2010,17:27:00,22900,22920,22890,22900,300
17/03/2010,17:30:00,22900,22900,22880,22900,200
17/03/2010,17:33:00,22900,22905,22875,22880,141
17/03/2010,17:36:00,22875,22895,22870,22895,111
17/03/2010,17:39:00,22890,22920,22885,22910,117