DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
17/03/2010,11:06:00,22450,22455,22450,22450,60
17/03/2010,11:09:00,22455,22455,22445,22455,296
17/03/2010,11:12:00,22455,22485,22455,22475,49
17/03/2010,11:15:00,22470,22470,22460,22460,109
17/03/2010,11:18:00,22455,22470,22455,22470,14
17/03/2010,11:21:00,22470,22485,22470,22485,69
17/03/2010,11:24:00,22470,22480,22465,22475,81
17/03/2010,11:27:00,22470,22475,22460,22465,55
17/03/2010,11:30:00,22460,22480,22460,22475,77
17/03/2010,11:33:00,22470,22470,22460,22470,160
17/03/2010,11:36:00,22475,22495,22475,22485,23
17/03/2010,11:39:00,22495,22500,22490,22500,9
17/03/2010,11:42:00,22500,22515,22495,22510,16
17/03/2010,11:45:00,22510,22510,22500,22500,9
17/03/2010,11:48:00,22510,22510,22495,22495,34
17/03/2010,11:51:00,22495,22495,22490,22490,14
17/03/2010,11:54:00,22490,22490,22475,22475,14
17/03/2010,11:57:00,22485,22485,22470,22470,17
17/03/2010,12:00:00,22475,22480,22465,22465,191
17/03/2010,12:03:00,22465,22470,22460,22470,736
17/03/2010,12:06:00,22470,22475,22465,22465,112
17/03/2010,12:09:00,22460,22470,22460,22465,217
17/03/2010,12:12:00,22465,22470,22455,22455,36
17/03/2010,12:15:00,22450,22455,22445,22450,503
17/03/2010,12:18:00,22450,22460,22450,22455,45
17/03/2010,12:21:00,22455,22460,22450,22450,92
17/03/2010,12:24:00,22450,22455,22450,22455,19
17/03/2010,12:27:00,22455,22455,22455,22455,16
17/03/2010,12:30:00,22460,22465,22460,22465,3
17/03/2010,12:33:00,22460,22465,22455,22460,24
17/03/2010,12:36:00,22455,22460,22455,22455,7
17/03/2010,12:39:00,22450,22450,22450,22450,1
17/03/2010,12:42:00,22455,22460,22450,22450,15
17/03/2010,12:45:00,22455,22455,22450,22455,4
17/03/2010,12:48:00,22450,22455,22445,22450,435
17/03/2010,12:51:00,22455,22455,22445,22445,10
17/03/2010,12:54:00,22445,22455,22445,22450,19
17/03/2010,12:57:00,22450,22455,22450,22450,1235
17/03/2010,13:00:00,22450,22455,22445,22455,43
17/03/2010,13:03:00,22460,22470,22460,22470,11
17/03/2010,13:06:00,22475,22480,22470,22480,13
17/03/2010,13:09:00,22475,22475,22465,22465,5
17/03/2010,13:12:00,22465,22465,22455,22465,8
17/03/2010,13:18:00,22455,22470,22455,22470,6
17/03/2010,13:21:00,22455,22455,22455,22455,1
17/03/2010,13:24:00,22460,22460,22460,22460,2
17/03/2010,13:27:00,22455,22465,22455,22465,247
17/03/2010,13:30:00,22465,22475,22465,22475,6
17/03/2010,13:33:00,22475,22475,22470,22475,6
17/03/2010,13:36:00,22475,22480,22475,22480,6
17/03/2010,13:39:00,22480,22480,22475,22480,11
17/03/2010,13:42:00,22480,22490,22480,22490,18
17/03/2010,13:45:00,22495,22495,22495,22495,4
17/03/2010,13:48:00,22480,22490,22480,22485,110
17/03/2010,13:51:00,22490,22490,22490,22490,60
17/03/2010,13:54:00,22490,22495,22490,22490,255
17/03/2010,13:57:00,22490,22490,22490,22490,1
17/03/2010,14:00:00,22495,22495,22495,22495,1
17/03/2010,14:03:00,22495,22500,22495,22495,9
17/03/2010,14:06:00,22495,22495,22495,22495,2
17/03/2010,14:09:00,22495,22505,22495,22505,15
17/03/2010,14:12:00,22505,22505,22495,22495,8
17/03/2010,14:15:00,22505,22505,22495,22495,4
17/03/2010,14:18:00,22490,22490,22485,22485,82
17/03/2010,14:21:00,22485,22485,22480,22485,39
17/03/2010,14:24:00,22480,22480,22480,22480,1
17/03/2010,14:27:00,22485,22490,22485,22490,41
17/03/2010,14:30:00,22490,22495,22485,22485,15
17/03/2010,14:33:00,22490,22490,22485,22485,31
17/03/2010,14:36:00,22475,22475,22470,22470,2
17/03/2010,14:39:00,22485,22495,22485,22495,25
17/03/2010,14:42:00,22495,22495,22490,22490,5
17/03/2010,14:45:00,22490,22490,22490,22490,4
17/03/2010,14:48:00,22485,22485,22475,22475,30
17/03/2010,14:51:00,22475,22485,22475,22475,57
17/03/2010,14:54:00,22475,22490,22475,22490,3
17/03/2010,14:57:00,22500,22510,22500,22505,46
17/03/2010,15:00:00,22510,22510,22500,22510,18
17/03/2010,15:03:00,22500,22505,22500,22505,8
17/03/2010,15:06:00,22505,22505,22490,22490,23
17/03/2010,15:09:00,22490,22490,22480,22485,65
17/03/2010,15:12:00,22475,22475,22460,22475,438
17/03/2010,15:15:00,22470,22475,22470,22475,32
17/03/2010,15:18:00,22475,22485,22475,22485,7
17/03/2010,15:21:00,22495,22495,22485,22485,5
17/03/2010,15:24:00,22480,22490,22480,22480,237
17/03/2010,15:27:00,22470,22470,22465,22470,30
17/03/2010,15:30:00,22460,22470,22460,22460,4
17/03/2010,15:33:00,22455,22455,22450,22450,7
17/03/2010,15:36:00,22450,22460,22450,22460,5
17/03/2010,15:39:00,22460,22470,22450,22460,55
17/03/2010,15:42:00,22465,22470,22460,22470,7
17/03/2010,15:45:00,22480,22480,22460,22460,3
17/03/2010,15:48:00,22465,22470,22465,22465,162
17/03/2010,15:51:00,22465,22465,22465,22465,31
17/03/2010,15:54:00,22475,22475,22465,22470,72
17/03/2010,15:57:00,22470,22480,22470,22475,32
17/03/2010,16:00:00,22475,22480,22475,22475,24
17/03/2010,16:03:00,22475,22475,22470,22470,14
17/03/2010,16:06:00,22460,22460,22460,22460,2
17/03/2010,16:09:00,22460,22470,22460,22470,63
17/03/2010,16:12:00,22465,22480,22465,22480,6
17/03/2010,16:15:00,22475,22485,22475,22480,20
17/03/2010,16:18:00,22475,22510,22475,22500,130
17/03/2010,16:21:00,22505,22510,22490,22490,40
17/03/2010,16:24:00,22495,22495,22485,22490,497
17/03/2010,16:27:00,22485,22510,22485,22510,28
17/03/2010,16:30:00,22510,22520,22510,22510,55
17/03/2010,16:33:00,22510,22510,22500,22510,58
17/03/2010,16:36:00,22510,22510,22495,22495,17
17/03/2010,16:39:00,22490,22500,22490,22500,16
17/03/2010,16:42:00,22500,22510,22500,22510,2
17/03/2010,16:45:00,22510,22520,22505,22505,26
17/03/2010,16:48:00,22500,22500,22500,22500,10
17/03/2010,16:51:00,22500,22500,22500,22500,1
17/03/2010,16:54:00,22500,22500,22495,22495,16
17/03/2010,16:57:00,22500,22500,22485,22485,40
17/03/2010,17:00:00,22480,22485,22470,22475,23
17/03/2010,17:03:00,22480,22490,22475,22485,24
17/03/2010,17:06:00,22485,22490,22485,22490,7
17/03/2010,17:09:00,22495,22500,22485,22490,26
17/03/2010,17:12:00,22490,22495,22485,22490,17
17/03/2010,17:15:00,22490,22495,22480,22495,10
17/03/2010,17:18:00,22490,22495,22485,22495,35
17/03/2010,17:21:00,22495,22495,22485,22490,58
17/03/2010,17:24:00,22490,22495,22475,22490,75
17/03/2010,17:27:00,22485,22500,22475,22475,130
17/03/2010,17:30:00,22485,22485,22465,22480,45
17/03/2010,17:33:00,22485,22485,22450,22455,75
17/03/2010,17:36:00,22455,22480,22450,22480,47
17/03/2010,17:39:00,22475,22505,22475,22490,84
18/03/2010,09:00:00,22410,22430,22380,22420,370
18/03/2010,09:03:00,22420,22435,22405,22430,165
18/03/2010,09:06:00,22435,22465,22430,22465,282
18/03/2010,09:09:00,22460,22480,22450,22480,54
18/03/2010,09:12:00,22480,22485,22455,22455,79
18/03/2010,09:15:00,22455,22465,22445,22450,84
18/03/2010,09:18:00,22445,22450,22445,22450,35
18/03/2010,09:21:00,22455,22475,22455,22470,46
18/03/2010,09:24:00,22475,22475,22465,22470,44
18/03/2010,09:27:00,22460,22465,22455,22460,108
18/03/2010,09:30:00,22460,22465,22450,22455,56
18/03/2010,09:33:00,22455,22480,22450,22480,166
18/03/2010,09:36:00,22485,22490,22470,22480,38
18/03/2010,09:39:00,22465,22480,22465,22465,34
18/03/2010,09:42:00,22470,22470,22455,22460,325
18/03/2010,09:45:00,22455,22465,22445,22465,42
18/03/2010,09:48:00,22470,22480,22470,22475,7
18/03/2010,09:51:00,22475,22480,22470,22475,546
18/03/2010,09:54:00,22470,22470,22450,22455,29
18/03/2010,09:57:00,22450,22460,22450,22455,18
18/03/2010,10:00:00,22455,22455,22425,22430,48
18/03/2010,10:03:00,22430,22430,22405,22415,19
18/03/2010,10:06:00,22415,22435,22415,22435,39
18/03/2010,10:09:00,22435,22445,22425,22430,380
18/03/2010,10:12:00,22435,22440,22425,22430,19
18/03/2010,10:15:00,22425,22425,22405,22410,25
18/03/2010,10:18:00,22410,22430,22405,22410,108
18/03/2010,10:21:00,22410,22435,22410,22435,26
18/03/2010,10:24:00,22425,22435,22420,22435,267
18/03/2010,10:27:00,22435,22440,22430,22435,45
18/03/2010,10:30:00,22430,22445,22425,22440,90
18/03/2010,10:33:00,22435,22440,22425,22435,19
18/03/2010,10:36:00,22430,22430,22415,22425,19
18/03/2010,10:39:00,22415,22430,22415,22425,25
18/03/2010,10:42:00,22415,22435,22415,22435,19
18/03/2010,10:45:00,22425,22435,22425,22430,19
18/03/2010,10:48:00,22430,22455,22430,22455,135
18/03/2010,10:51:00,22450,22480,22450,22475,33
18/03/2010,10:54:00,22480,22480,22465,22475,49
18/03/2010,10:57:00,22470,22475,22465,22475,168
18/03/2010,11:00:00,22475,22475,22465,22475,6
18/03/2010,11:03:00,22465,22470,22465,22470,13
18/03/2010,11:06:00,22470,22470,22460,22465,13
18/03/2010,11:09:00,22460,22485,22460,22470,20
18/03/2010,11:12:00,22480,22485,22470,22470,29
18/03/2010,11:15:00,22475,22480,22465,22475,24
18/03/2010,11:18:00,22470,22475,22470,22475,2
18/03/2010,11:21:00,22475,22480,22470,22475,5020
18/03/2010,11:24:00,22475,22480,22475,22475,4013
18/03/2010,11:27:00,22470,22470,22450,22455,48
18/03/2010,11:30:00,22455,22475,22455,22475,27
18/03/2010,11:33:00,22480,22480,22470,22470,22
18/03/2010,11:36:00,22470,22475,22470,22475,6
18/03/2010,11:39:00,22475,22480,22475,22475,5
18/03/2010,11:45:00,22475,22480,22475,22480,8
18/03/2010,11:48:00,22475,22475,22475,22475,13
18/03/2010,11:51:00,22475,22480,22475,22480,12
18/03/2010,11:54:00,22475,22480,22470,22475,13
18/03/2010,11:57:00,22470,22475,22470,22470,165
18/03/2010,12:00:00,22475,22485,22475,22485,44
18/03/2010,12:03:00,22485,22500,22480,22485,34
18/03/2010,12:06:00,22485,22490,22480,22485,28
18/03/2010,12:09:00,22485,22485,22480,22480,4
18/03/2010,12:12:00,22485,22490,22485,22490,156
18/03/2010,12:15:00,22490,22490,22480,22490,33
18/03/2010,12:18:00,22480,22485,22480,22485,10
18/03/2010,12:21:00,22485,22495,22485,22495,18
18/03/2010,12:24:00,22495,22495,22485,22495,14
18/03/2010,12:27:00,22500,22520,22500,22515,62
18/03/2010,12:30:00,22515,22530,22515,22515,42
18/03/2010,12:33:00,22510,22515,22510,22515,4
18/03/2010,12:36:00,22510,22525,22505,22510,38
18/03/2010,12:39:00,22510,22510,22505,22510,3
18/03/2010,12:42:00,22505,22505,22505,22505,2
18/03/2010,12:45:00,22505,22520,22505,22510,149
18/03/2010,12:48:00,22510,22515,22505,22505,41
18/03/2010,12:51:00,22505,22505,22490,22490,13
18/03/2010,12:54:00,22500,22500,22500,22500,2
18/03/2010,12:57:00,22495,22505,22490,22505,53
18/03/2010,13:00:00,22505,22520,22505,22520,13
18/03/2010,13:03:00,22520,22525,22520,22520,12
18/03/2010,13:06:00,22525,22525,22515,22520,28
18/03/2010,13:09:00,22520,22520,22520,22520,3
18/03/2010,13:12:00,22515,22520,22510,22520,88
18/03/2010,13:15:00,22515,22515,22515,22515,25
18/03/2010,13:18:00,22510,22515,22510,22515,28
18/03/2010,13:24:00,22520,22525,22520,22520,17
18/03/2010,13:27:00,22525,22525,22515,22525,30
18/03/2010,13:30:00,22525,22525,22500,22515,59
18/03/2010,13:33:00,22525,22550,22515,22545,48
18/03/2010,13:36:00,22535,22540,22525,22540,27
18/03/2010,13:39:00,22535,22535,22535,22535,1
18/03/2010,13:42:00,22535,22535,22525,22525,15
18/03/2010,13:45:00,22530,22535,22525,22525,13
18/03/2010,13:48:00,22530,22530,22530,22530,1
18/03/2010,13:51:00,22530,22535,22530,22535,17
18/03/2010,13:54:00,22535,22535,22520,22525,39
18/03/2010,13:57:00,22515,22515,22510,22515,3
18/03/2010,14:00:00,22515,22525,22515,22520,19
18/03/2010,14:03:00,22510,22520,22510,22520,9
18/03/2010,14:06:00,22515,22520,22515,22520,17
18/03/2010,14:09:00,22520,22520,22515,22515,5
18/03/2010,14:12:00,22520,22535,22520,22535,63
18/03/2010,14:15:00,22535,22535,22530,22530,11
18/03/2010,14:18:00,22530,22535,22530,22535,9
18/03/2010,14:21:00,22540,22545,22540,22545,16
18/03/2010,14:24:00,22550,22550,22535,22545,39
18/03/2010,14:27:00,22550,22550,22545,22550,6
18/03/2010,14:30:00,22540,22540,22520,22540,19
18/03/2010,14:33:00,22535,22560,22530,22550,25
18/03/2010,14:36:00,22550,22550,22530,22535,21
18/03/2010,14:39:00,22535,22535,22525,22530,17
18/03/2010,14:42:00,22525,22525,22505,22515,24
18/03/2010,14:45:00,22525,22530,22510,22515,21
18/03/2010,14:48:00,22520,22520,22510,22510,19
18/03/2010,14:51:00,22505,22520,22505,22520,63
18/03/2010,14:54:00,22515,22525,22515,22515,39
18/03/2010,14:57:00,22515,22525,22515,22520,46
18/03/2010,15:00:00,22525,22555,22525,22540,44
18/03/2010,15:03:00,22540,22540,22530,22530,25
18/03/2010,15:06:00,22525,22525,22485,22485,45
18/03/2010,15:09:00,22490,22490,22465,22470,91
18/03/2010,15:12:00,22470,22480,22470,22470,21
18/03/2010,15:15:00,22470,22470,22450,22455,35
18/03/2010,15:18:00,22455,22480,22450,22480,25
18/03/2010,15:21:00,22475,22485,22465,22465,40
18/03/2010,15:24:00,22475,22480,22470,22480,18
18/03/2010,15:27:00,22475,22475,22465,22465,18
18/03/2010,15:30:00,22465,22480,22460,22480,28
18/03/2010,15:33:00,22480,22480,22450,22450,59
18/03/2010,15:36:00,22450,22450,22420,22435,57
18/03/2010,15:39:00,22430,22430,22420,22420,29
18/03/2010,15:42:00,22415,22420,22405,22410,32
18/03/2010,15:45:00,22415,22415,22405,22415,57
18/03/2010,15:48:00,22415,22420,22410,22420,17
18/03/2010,15:51:00,22420,22425,22415,22425,18
18/03/2010,15:54:00,22420,22425,22405,22415,57
18/03/2010,15:57:00,22430,22440,22425,22435,41
18/03/2010,16:00:00,22440,22440,22410,22410,90
18/03/2010,16:03:00,22430,22430,22415,22415,20
18/03/2010,16:06:00,22425,22425,22420,22420,54
18/03/2010,16:09:00,22420,22430,22420,22430,100
18/03/2010,16:12:00,22430,22440,22425,22440,83
18/03/2010,16:15:00,22440,22450,22425,22450,63
18/03/2010,16:18:00,22450,22450,22440,22445,7
18/03/2010,16:21:00,22450,22450,22440,22445,36
18/03/2010,16:24:00,22445,22455,22445,22445,32
18/03/2010,16:27:00,22445,22450,22440,22450,34
18/03/2010,16:30:00,22450,22460,22445,22450,23
18/03/2010,16:33:00,22450,22450,22435,22435,22
18/03/2010,16:36:00,22435,22445,22425,22425,32
18/03/2010,16:39:00,22420,22425,22385,22385,75
18/03/2010,16:42:00,22385,22390,22350,22350,163
18/03/2010,16:45:00,22345,22350,22330,22350,106
18/03/2010,16:48:00,22350,22370,22340,22365,59
18/03/2010,16:51:00,22365,22370,22360,22370,29
18/03/2010,16:54:00,22370,22370,22365,22365,26
18/03/2010,16:57:00,22370,22375,22360,22360,34
18/03/2010,17:00:00,22360,22360,22335,22335,41
18/03/2010,17:03:00,22330,22340,22320,22325,82
18/03/2010,17:06:00,22325,22350,22315,22350,84
18/03/2010,17:09:00,22345,22365,22345,22365,30
18/03/2010,17:12:00,22360,22365,22350,22350,21
18/03/2010,17:15:00,22355,22370,22350,22365,31
18/03/2010,17:18:00,22365,22375,22365,22365,58
18/03/2010,17:21:00,22365,22380,22365,22380,80
18/03/2010,17:24:00,22385,22385,22370,22380,406
18/03/2010,17:27:00,22380,22385,22365,22385,167
18/03/2010,17:30:00,22385,22390,22365,22370,63
18/03/2010,17:33:00,22365,22385,22355,22385,43
18/03/2010,17:36:00,22390,22400,22355,22370,47
18/03/2010,17:39:00,22375,22385,22365,22365,111
19/03/2010,09:00:00,22495,22535,22480,22520,308
19/03/2010,09:03:00,22515,22515,22495,22500,170
19/03/2010,09:06:00,22500,22510,22485,22505,154
19/03/2010,09:09:00,22505,22535,22505,22530,96
19/03/2010,09:12:00,22535,22585,22530,22565,250
19/03/2010,09:15:00,22575,22575,22560,22560,118
19/03/2010,09:18:00,22560,22565,22550,22565,92
19/03/2010,09:21:00,22565,22575,22560,22570,67
19/03/2010,09:24:00,22570,22590,22570,22585,90
19/03/2010,09:27:00,22585,22595,22575,22590,104
19/03/2010,09:30:00,22585,22610,22580,22590,125
19/03/2010,09:33:00,22590,22595,22585,22595,53
19/03/2010,09:36:00,22595,22595,22580,22590,35
19/03/2010,09:39:00,22585,22595,22575,22575,91
19/03/2010,09:42:00,22580,22580,22570,22575,53
19/03/2010,09:45:00,22580,22580,22555,22560,69
19/03/2010,09:48:00,22555,22555,22540,22545,121
19/03/2010,09:51:00,22545,22555,22540,22540,104
19/03/2010,09:54:00,22540,22540,22520,22525,136
19/03/2010,09:57:00,22520,22530,22515,22515,55
19/03/2010,10:00:00,22515,22540,22510,22535,49
19/03/2010,10:03:00,22540,22540,22525,22525,23
19/03/2010,10:06:00,22530,22530,22480,22505,200
19/03/2010,10:09:00,22505,22505,22470,22505,182
19/03/2010,10:12:00,22505,22515,22500,22510,70
19/03/2010,10:15:00,22510,22520,22505,22505,87
19/03/2010,10:18:00,22510,22510,22490,22510,83
19/03/2010,10:21:00,22510,22530,22500,22525,64
19/03/2010,10:24:00,22525,22535,22525,22530,39
19/03/2010,10:27:00,22530,22550,22525,22540,76
19/03/2010,10:30:00,22545,22590,22545,22580,205
19/03/2010,10:33:00,22580,22580,22565,22575,64
19/03/2010,10:36:00,22570,22570,22565,22565,17
19/03/2010,10:39:00,22570,22570,22565,22565,62
19/03/2010,10:42:00,22565,22570,22555,22555,136
19/03/2010,10:45:00,22550,22590,22550,22575,117
19/03/2010,10:48:00,22575,22585,22575,22585,30
19/03/2010,10:51:00,22585,22590,22575,22580,98
19/03/2010,10:54:00,22580,22580,22570,22575,31
19/03/2010,10:57:00,22570,22570,22565,22570,40
19/03/2010,11:00:00,22570,22575,22560,22575,49
19/03/2010,11:03:00,22575,22575,22565,22565,23
19/03/2010,11:06:00,22565,22565,22560,22565,20
19/03/2010,11:09:00,22560,22585,22555,22580,66
19/03/2010,11:12:00,22580,22605,22575,22595,135
19/03/2010,11:15:00,22595,22605,22585,22595,120
19/03/2010,11:18:00,22595,22600,22590,22600,45
19/03/2010,11:21:00,22605,22635,22605,22625,216
19/03/2010,11:24:00,22625,22625,22615,22615,32
19/03/2010,11:27:00,22615,22620,22615,22615,25
19/03/2010,11:30:00,22615,22625,22595,22595,130
19/03/2010,11:33:00,22595,22620,22595,22620,141
19/03/2010,11:36:00,22620,22630,22615,22625,53
19/03/2010,11:39:00,22625,22630,22620,22630,27
19/03/2010,11:42:00,22625,22630,22625,22625,19
19/03/2010,11:45:00,22620,22625,22610,22625,99
19/03/2010,11:48:00,22615,22650,22615,22640,87
19/03/2010,11:51:00,22640,22650,22635,22640,87
19/03/2010,11:54:00,22640,22640,22610,22630,104
19/03/2010,11:57:00,22620,22630,22600,22605,161
19/03/2010,12:00:00,22605,22605,22575,22585,119
19/03/2010,12:03:00,22590,22600,22580,22580,79
19/03/2010,12:06:00,22580,22595,22580,22580,37
19/03/2010,12:09:00,22575,22575,22565,22575,52
19/03/2010,12:12:00,22575,22580,22570,22575,19
19/03/2010,12:15:00,22575,22575,22570,22570,26
19/03/2010,12:18:00,22575,22580,22575,22575,48
19/03/2010,12:21:00,22575,22580,22570,22570,57
19/03/2010,12:24:00,22570,22580,22570,22575,60
19/03/2010,12:27:00,22580,22595,22580,22595,27
19/03/2010,12:30:00,22590,22590,22580,22580,17
19/03/2010,12:33:00,22575,22580,22545,22560,137
19/03/2010,12:36:00,22560,22570,22555,22565,25
19/03/2010,12:39:00,22565,22570,22555,22570,21
19/03/2010,12:42:00,22565,22565,22555,22560,17
19/03/2010,12:45:00,22560,22565,22555,22565,16
19/03/2010,12:48:00,22565,22580,22565,22575,35
19/03/2010,12:51:00,22580,22580,22565,22570,37
19/03/2010,12:54:00,22570,22570,22560,22570,33
19/03/2010,12:57:00,22570,22580,22565,22575,56
19/03/2010,13:00:00,22580,22580,22555,22575,208
19/03/2010,13:03:00,22570,22595,22570,22580,114
19/03/2010,13:06:00,22580,22580,22570,22570,12
19/03/2010,13:09:00,22575,22590,22570,22580,35
19/03/2010,13:12:00,22580,22580,22575,22580,28
19/03/2010,13:15:00,22575,22585,22575,22580,16
19/03/2010,13:18:00,22580,22580,22570,22570,21
19/03/2010,13:21:00,22575,22580,22570,22570,31
19/03/2010,13:24:00,22570,22575,22565,22570,23
19/03/2010,13:27:00,22570,22570,22560,22565,16
19/03/2010,13:30:00,22560,22560,22550,22555,42
19/03/2010,13:33:00,22560,22570,22555,22565,31
19/03/2010,13:36:00,22565,22575,22565,22570,34
19/03/2010,13:39:00,22570,22575,22565,22575,14
19/03/2010,13:42:00,22580,22585,22580,22580,12
19/03/2010,13:45:00,22580,22585,22570,22570,31
19/03/2010,13:48:00,22570,22575,22565,22570,15
19/03/2010,13:51:00,22580,22580,22580,22580,14
19/03/2010,13:54:00,22580,22580,22575,22575,7
19/03/2010,13:57:00,22575,22585,22575,22585,19
19/03/2010,14:00:00,22590,22595,22575,22585,41
19/03/2010,14:03:00,22580,22585,22575,22575,17
19/03/2010,14:06:00,22580,22585,22575,22580,42
19/03/2010,14:09:00,22580,22590,22580,22580,17
19/03/2010,14:12:00,22585,22585,22575,22580,17
19/03/2010,14:15:00,22580,22585,22575,22575,13
19/03/2010,14:18:00,22580,22580,22575,22575,10
19/03/2010,14:21:00,22575,22585,22575,22585,8
19/03/2010,14:24:00,22585,22590,22580,22585,21
19/03/2010,14:27:00,22580,22590,22580,22585,25
19/03/2010,14:30:00,22580,22585,22565,22575,67
19/03/2010,14:33:00,22575,22580,22560,22570,84
19/03/2010,14:36:00,22565,22570,22550,22555,119
19/03/2010,14:39:00,22555,22565,22530,22530,115
19/03/2010,14:42:00,22530,22535,22485,22500,255
19/03/2010,14:45:00,22495,22500,22470,22480,389
19/03/2010,14:48:00,22485,22510,22475,22505,207
19/03/2010,14:51:00,22505,22525,22500,22520,131
19/03/2010,14:54:00,22520,22520,22495,22500,114
19/03/2010,14:57:00,22505,22505,22480,22485,76
19/03/2010,15:00:00,22490,22495,22430,22440,288
19/03/2010,15:03:00,22440,22455,22435,22435,144
19/03/2010,15:06:00,22435,22440,22410,22410,130
19/03/2010,15:09:00,22410,22430,22410,22420,137
19/03/2010,15:12:00,22420,22430,22400,22400,127
19/03/2010,15:15:00,22400,22410,22370,22405,219
19/03/2010,15:18:00,22395,22405,22385,22385,81
19/03/2010,15:21:00,22385,22385,22330,22345,222
19/03/2010,15:24:00,22340,22360,22325,22340,162
19/03/2010,15:27:00,22335,22370,22335,22355,92
19/03/2010,15:30:00,22365,22365,22300,22320,290
19/03/2010,15:33:00,22320,22345,22315,22340,166
19/03/2010,15:36:00,22340,22380,22340,22365,184
19/03/2010,15:39:00,22365,22370,22355,22360,98
19/03/2010,15:42:00,22355,22365,22340,22360,86
19/03/2010,15:45:00,22360,22385,22350,22375,108
19/03/2010,15:48:00,22375,22380,22365,22365,50
19/03/2010,15:51:00,22365,22375,22325,22325,87
19/03/2010,15:54:00,22325,22335,22315,22320,62
19/03/2010,15:57:00,22315,22315,22305,22310,60
19/03/2010,16:00:00,22310,22310,22265,22270,278
19/03/2010,16:03:00,22270,22280,22265,22270,86
19/03/2010,16:06:00,22275,22300,22275,22300,131
19/03/2010,16:09:00,22300,22300,22280,22280,94
19/03/2010,16:12:00,22280,22285,22225,22270,430
19/03/2010,16:15:00,22265,22270,22220,22240,138
19/03/2010,16:18:00,22240,22250,22230,22250,50
19/03/2010,16:21:00,22255,22265,22250,22260,89
19/03/2010,16:24:00,22255,22260,22230,22230,76
19/03/2010,16:27:00,22230,22230,22205,22220,151
19/03/2010,16:30:00,22215,22220,22175,22200,354
19/03/2010,16:33:00,22195,22220,22195,22220,72
19/03/2010,16:36:00,22220,22220,22205,22210,112
19/03/2010,16:39:00,22210,22255,22210,22250,122
19/03/2010,16:42:00,22245,22255,22230,22250,71
19/03/2010,16:45:00,22255,22255,22235,22255,79
19/03/2010,16:48:00,22260,22290,22250,22290,76
19/03/2010,16:51:00,22285,22305,22275,22275,112
19/03/2010,16:54:00,22275,22295,22275,22290,63
19/03/2010,16:57:00,22295,22295,22270,22270,36
19/03/2010,17:00:00,22265,22265,22245,22245,103
19/03/2010,17:03:00,22245,22280,22245,22280,82
19/03/2010,17:06:00,22280,22295,22275,22290,95
19/03/2010,17:09:00,22290,22290,22265,22270,61
19/03/2010,17:12:00,22265,22265,22255,22265,55
19/03/2010,17:15:00,22265,22270,22255,22260,58
19/03/2010,17:18:00,22265,22265,22245,22250,108
19/03/2010,17:21:00,22245,22275,22245,22275,152
19/03/2010,17:24:00,22270,22345,22265,22325,625
19/03/2010,17:27:00,22325,22330,22260,22280,454
19/03/2010,17:30:00,22270,22300,22265,22295,163
19/03/2010,17:33:00,22300,22325,22300,22315,102
19/03/2010,17:36:00,22315,22330,22310,22320,115
19/03/2010,17:39:00,22325,22335,22305,22320,54
22/03/2010,09:00:00,22235,22235,22165,22180,388
22/03/2010,09:03:00,22185,22200,22175,22190,189
22/03/2010,09:06:00,22190,22190,22165,22180,102
22/03/2010,09:09:00,22180,22190,22170,22175,88
22/03/2010,09:12:00,22170,22170,22120,22135,187
22/03/2010,09:15:00,22130,22175,22130,22170,113
22/03/2010,09:18:00,22170,22190,22170,22175,114
22/03/2010,09:21:00,22175,22190,22160,22170,150
22/03/2010,09:24:00,22170,22175,22120,22125,255
22/03/2010,09:27:00,22130,22145,22125,22130,145
22/03/2010,09:30:00,22130,22175,22130,22170,153
22/03/2010,09:33:00,22175,22190,22165,22170,102
22/03/2010,09:36:00,22170,22180,22165,22180,28
22/03/2010,09:39:00,22185,22185,22170,22180,53
22/03/2010,09:42:00,22180,22205,22180,22200,102
22/03/2010,09:45:00,22200,22225,22195,22210,126
22/03/2010,09:48:00,22215,22215,22175,22185,94
22/03/2010,09:51:00,22185,22200,22175,22200,55
22/03/2010,09:54:00,22200,22200,22165,22195,119
22/03/2010,09:57:00,22190,22190,22160,22170,114
22/03/2010,10:00:00,22175,22185,22165,22175,166
22/03/2010,10:03:00,22175,22190,22175,22185,105
22/03/2010,10:06:00,22185,22190,22170,22190,124
22/03/2010,10:09:00,22195,22220,22195,22195,66
22/03/2010,10:12:00,22200,22215,22200,22215,61
22/03/2010,10:15:00,22210,22210,22185,22190,86
22/03/2010,10:18:00,22200,22205,22170,22180,51
22/03/2010,10:21:00,22175,22200,22170,22195,46
22/03/2010,10:24:00,22180,22190,22180,22190,24
22/03/2010,10:27:00,22195,22205,22185,22190,35
22/03/2010,10:30:00,22190,22195,22180,22190,15
22/03/2010,10:33:00,22190,22190,22170,22170,47
22/03/2010,10:36:00,22175,22175,22130,22145,115
22/03/2010,10:39:00,22145,22150,22120,22125,178
22/03/2010,10:42:00,22120,22130,22120,22130,56
22/03/2010,10:45:00,22130,22135,22125,22135,49
22/03/2010,10:48:00,22135,22140,22105,22110,146
22/03/2010,10:51:00,22110,22115,22090,22105,156
22/03/2010,10:54:00,22100,22105,22075,22095,154
22/03/2010,10:57:00,22090,22100,22090,22100,36
22/03/2010,11:00:00,22100,22105,22075,22080,119
22/03/2010,11:03:00,22080,22100,22075,22100,182
22/03/2010,11:06:00,22100,22105,22085,22100,108
22/03/2010,11:09:00,22100,22105,22055,22060,141
22/03/2010,11:12:00,22060,22075,22035,22050,141
22/03/2010,11:15:00,22055,22060,22040,22060,90
22/03/2010,11:18:00,22055,22070,22055,22060,243
22/03/2010,11:21:00,22065,22070,22055,22060,30
22/03/2010,11:24:00,22060,22060,22055,22060,14
22/03/2010,11:27:00,22060,22070,22050,22050,36
22/03/2010,11:30:00,22050,22055,22015,22035,155
22/03/2010,11:33:00,22040,22070,22040,22065,106
22/03/2010,11:36:00,22065,22065,22050,22060,62
22/03/2010,11:39:00,22055,22065,22045,22050,36
22/03/2010,11:42:00,22050,22050,22040,22040,28
22/03/2010,11:45:00,22035,22035,22025,22030,18
22/03/2010,11:48:00,22035,22050,22035,22045,50
22/03/2010,11:51:00,22040,22060,22040,22055,39
22/03/2010,11:54:00,22055,22065,22030,22030,66
22/03/2010,11:57:00,22030,22075,22030,22075,61
22/03/2010,12:00:00,22075,22075,22070,22070,23
22/03/2010,12:03:00,22070,22075,22065,22070,30
22/03/2010,12:06:00,22070,22085,22065,22075,40
22/03/2010,12:09:00,22075,22075,22055,22055,16
22/03/2010,12:12:00,22055,22060,22050,22055,12
22/03/2010,12:15:00,22055,22055,22050,22055,12
22/03/2010,12:18:00,22055,22055,22050,22050,23
22/03/2010,12:21:00,22050,22060,22050,22050,116
22/03/2010,12:24:00,22050,22055,22040,22040,42
22/03/2010,12:27:00,22040,22065,22040,22060,53
22/03/2010,12:30:00,22060,22060,22050,22055,24
22/03/2010,12:33:00,22050,22055,22040,22040,21
22/03/2010,12:36:00,22040,22040,22035,22035,27
22/03/2010,12:39:00,22040,22040,22030,22030,11
22/03/2010,12:42:00,22035,22035,22030,22030,15
22/03/2010,12:45:00,22030,22035,22025,22030,39
22/03/2010,12:48:00,22030,22035,22025,22025,34
22/03/2010,12:51:00,22030,22030,22020,22020,50
22/03/2010,12:54:00,22020,22020,22015,22020,11
22/03/2010,12:57:00,22015,22015,22000,22010,104
22/03/2010,13:00:00,22010,22020,22010,22020,33
22/03/2010,13:03:00,22015,22020,22010,22015,60
22/03/2010,13:06:00,22015,22025,22010,22020,53
22/03/2010,13:09:00,22020,22025,22015,22020,38
22/03/2010,13:12:00,22025,22030,22020,22020,39
22/03/2010,13:15:00,22020,22035,22020,22030,51
22/03/2010,13:18:00,22035,22035,22020,22030,28
22/03/2010,13:21:00,22030,22035,22030,22035,15
22/03/2010,13:24:00,22035,22045,22035,22040,49
22/03/2010,13:27:00,22040,22045,22035,22040,22
22/03/2010,13:30:00,22040,22045,22040,22045,15
22/03/2010,13:33:00,22050,22050,22045,22045,22
22/03/2010,13:36:00,22045,22050,22045,22050,8
22/03/2010,13:39:00,22055,22055,22045,22050,40
22/03/2010,13:42:00,22050,22050,22040,22040,17
22/03/2010,13:45:00,22045,22045,22025,22030,20
22/03/2010,13:48:00,22030,22030,22015,22015,52
22/03/2010,13:51:00,22015,22025,22015,22025,19
22/03/2010,13:54:00,22020,22020,22000,22010,67
22/03/2010,13:57:00,22005,22015,21955,21960,236
22/03/2010,14:00:00,21960,21985,21960,21965,101
22/03/2010,14:03:00,21965,21975,21955,21955,70
22/03/2010,14:06:00,21960,21980,21955,21970,50
22/03/2010,14:09:00,21975,21985,21970,21970,29
22/03/2010,14:12:00,21965,21980,21950,21955,55
22/03/2010,14:15:00,21960,21980,21955,21980,86
22/03/2010,14:18:00,21985,22005,21980,21985,91
22/03/2010,14:21:00,21985,22005,21980,22000,38
22/03/2010,14:24:00,22000,22005,21995,21995,27
22/03/2010,14:27:00,21995,21995,21960,21960,35
22/03/2010,14:30:00,21960,21990,21950,21990,124
22/03/2010,14:33:00,21990,22005,21985,21995,112
22/03/2010,14:36:00,21990,22020,21990,22010,111
22/03/2010,14:39:00,22015,22020,21995,22015,90
22/03/2010,14:42:00,22015,22045,22015,22040,142
22/03/2010,14:45:00,22040,22080,22040,22075,162
22/03/2010,14:48:00,22080,22080,22050,22050,88
22/03/2010,14:51:00,22045,22085,22045,22070,82
22/03/2010,14:54:00,22070,22090,22070,22085,79
22/03/2010,14:57:00,22090,22100,22070,22070,149
22/03/2010,15:00:00,22075,22090,22070,22090,64
22/03/2010,15:03:00,22095,22105,22080,22085,135
22/03/2010,15:06:00,22085,22085,22055,22070,76
22/03/2010,15:09:00,22065,22075,22065,22075,34
22/03/2010,15:12:00,22075,22080,22060,22070,55
22/03/2010,15:15:00,22070,22075,22065,22070,53
22/03/2010,15:18:00,22065,22090,22040,22090,106
22/03/2010,15:21:00,22095,22110,22085,22100,121
22/03/2010,15:24:00,22105,22150,22105,22145,171
22/03/2010,15:27:00,22150,22175,22150,22155,133
22/03/2010,15:30:00,22160,22185,22155,22155,144
22/03/2010,15:33:00,22155,22160,22135,22140,153
22/03/2010,15:36:00,22145,22150,22130,22130,89
22/03/2010,15:39:00,22125,22155,22125,22155,63
22/03/2010,15:42:00,22155,22160,22135,22140,141
22/03/2010,15:45:00,22140,22180,22140,22175,83
22/03/2010,15:48:00,22175,22195,22165,22195,151
22/03/2010,15:51:00,22190,22225,22185,22200,200
22/03/2010,15:54:00,22200,22200,22185,22190,51
22/03/2010,15:57:00,22185,22185,22175,22185,106
22/03/2010,16:00:00,22185,22205,22185,22195,65
22/03/2010,16:03:00,22195,22240,22195,22230,165
22/03/2010,16:06:00,22235,22245,22220,22245,152
22/03/2010,16:09:00,22250,22250,22235,22250,126
22/03/2010,16:12:00,22245,22250,22225,22225,136
22/03/2010,16:15:00,22225,22225,22200,22200,133
22/03/2010,16:18:00,22200,22205,22200,22205,69
22/03/2010,16:21:00,22210,22220,22205,22210,37
22/03/2010,16:24:00,22210,22220,22210,22210,30
22/03/2010,16:27:00,22215,22225,22200,22200,44
22/03/2010,16:30:00,22205,22210,22170,22175,74
22/03/2010,16:33:00,22175,22180,22165,22180,100
22/03/2010,16:36:00,22180,22205,22175,22190,143
22/03/2010,16:39:00,22190,22190,22180,22180,33
22/03/2010,16:42:00,22185,22190,22175,22175,27
22/03/2010,16:45:00,22180,22220,22180,22210,110
22/03/2010,16:48:00,22210,22220,22200,22210,70
22/03/2010,16:51:00,22210,22220,22200,22200,36
22/03/2010,16:54:00,22200,22220,22200,22210,45
22/03/2010,16:57:00,22210,22220,22205,22220,36
22/03/2010,17:00:00,22220,22220,22200,22205,69
22/03/2010,17:03:00,22205,22215,22190,22215,75
22/03/2010,17:06:00,22210,22210,22205,22210,25
22/03/2010,17:09:00,22205,22225,22205,22220,65
22/03/2010,17:12:00,22225,22230,22215,22215,52
22/03/2010,17:15:00,22215,22215,22190,22195,89
22/03/2010,17:18:00,22200,22200,22180,22190,47
22/03/2010,17:21:00,22190,22200,22190,22190,68
22/03/2010,17:24:00,22190,22200,22185,22185,149
22/03/2010,17:27:00,22185,22205,22185,22205,225
22/03/2010,17:30:00,22200,22220,22195,22220,167
22/03/2010,17:33:00,22220,22235,22215,22230,85
22/03/2010,17:36:00,22235,22240,22215,22240,107
22/03/2010,17:39:00,22240,22250,22240,22240,50
23/03/2010,09:00:00,22235,22280,22235,22270,225
23/03/2010,09:03:00,22275,22295,22270,22295,127
23/03/2010,09:06:00,22295,22325,22290,22315,240
23/03/2010,09:09:00,22315,22320,22280,22285,143
23/03/2010,09:12:00,22285,22290,22270,22290,134
23/03/2010,09:15:00,22295,22295,22270,22270,93
23/03/2010,09:18:00,22265,22270,22255,22260,74
23/03/2010,09:21:00,22260,22265,22245,22265,130
23/03/2010,09:24:00,22265,22270,22260,22270,71
23/03/2010,09:27:00,22270,22275,22235,22250,116
23/03/2010,09:30:00,22250,22250,22230,22245,122
23/03/2010,09:33:00,22250,22285,22245,22280,120
23/03/2010,09:36:00,22280,22320,22280,22315,267
23/03/2010,09:39:00,22310,22320,22305,22320,88
23/03/2010,09:42:00,22315,22340,22305,22340,123
23/03/2010,09:45:00,22335,22340,22315,22315,85
23/03/2010,09:48:00,22315,22325,22300,22300,88
23/03/2010,09:51:00,22300,22305,22290,22300,66
23/03/2010,09:54:00,22300,22315,22285,22310,62
23/03/2010,09:57:00,22310,22320,22295,22320,73
23/03/2010,10:00:00,22320,22335,22305,22310,218
23/03/2010,10:03:00,22310,22325,22310,22310,30
23/03/2010,10:06:00,22315,22335,22315,22325,61
23/03/2010,10:09:00,22325,22355,22320,22350,103
23/03/2010,10:12:00,22350,22370,22340,22360,184
23/03/2010,10:15:00,22355,22370,22355,22365,49
23/03/2010,10:18:00,22360,22395,22360,22390,172
23/03/2010,10:21:00,22385,22395,22375,22385,91
23/03/2010,10:24:00,22390,22395,22380,22385,81
23/03/2010,10:27:00,22380,22390,22375,22385,56
23/03/2010,10:30:00,22385,22400,22385,22395,59
23/03/2010,10:33:00,22395,22395,22370,22375,81
23/03/2010,10:36:00,22375,22380,22365,22370,67
23/03/2010,10:39:00,22370,22370,22365,22370,15
23/03/2010,10:42:00,22370,22375,22365,22365,78
23/03/2010,10:45:00,22370,22375,22365,22370,32
23/03/2010,10:48:00,22365,22370,22365,22370,47
23/03/2010,10:51:00,22375,22385,22375,22380,29
23/03/2010,10:54:00,22385,22385,22360,22360,56
23/03/2010,10:57:00,22365,22365,22345,22345,80
23/03/2010,11:00:00,22345,22355,22340,22345,31
23/03/2010,11:03:00,22345,22350,22340,22345,43
23/03/2010,11:06:00,22345,22350,22335,22345,50
23/03/2010,11:09:00,22350,22365,22345,22365,60
23/03/2010,11:12:00,22365,22365,22360,22360,18
23/03/2010,11:15:00,22360,22365,22360,22360,5
23/03/2010,11:18:00,22365,22365,22340,22345,71
23/03/2010,11:21:00,22340,22340,22325,22330,70
23/03/2010,11:24:00,22325,22335,22325,22330,30
23/03/2010,11:27:00,22330,22340,22330,22340,27
23/03/2010,11:30:00,22335,22345,22335,22345,24
23/03/2010,11:33:00,22345,22365,22345,22355,27
23/03/2010,11:36:00,22355,22355,22350,22350,13
23/03/2010,11:39:00,22350,22350,22345,22345,10
23/03/2010,11:42:00,22345,22345,22320,22325,98
23/03/2010,11:45:00,22325,22330,22325,22325,14
23/03/2010,11:48:00,22325,22330,22320,22330,28
23/03/2010,11:51:00,22330,22335,22330,22330,19
23/03/2010,11:54:00,22335,22345,22335,22335,35
23/03/2010,11:57:00,22330,22330,22310,22315,63
23/03/2010,12:00:00,22315,22320,22310,22315,32
23/03/2010,12:03:00,22315,22320,22310,22320,13
23/03/2010,12:06:00,22315,22315,22305,22305,56
23/03/2010,12:09:00,22305,22305,22290,22300,75
23/03/2010,12:12:00,22300,22305,22295,22305,10
23/03/2010,12:15:00,22305,22310,22300,22305,8
23/03/2010,12:18:00,22310,22315,22305,22315,15
23/03/2010,12:21:00,22310,22315,22310,22315,18
23/03/2010,12:24:00,22315,22315,22300,22300,24
23/03/2010,12:27:00,22305,22305,22295,22300,28
23/03/2010,12:30:00,22300,22300,22290,22290,57
23/03/2010,12:33:00,22290,22295,22290,22290,10
23/03/2010,12:36:00,22290,22290,22265,22275,136
23/03/2010,12:39:00,22270,22285,22270,22285,44
23/03/2010,12:42:00,22290,22290,22280,22290,52
23/03/2010,12:45:00,22290,22295,22280,22280,48
23/03/2010,12:48:00,22280,22280,22270,22270,22
23/03/2010,12:51:00,22270,22270,22235,22240,230
23/03/2010,12:54:00,22240,22240,22220,22230,150
23/03/2010,12:57:00,22230,22235,22230,22230,18
23/03/2010,13:00:00,22225,22235,22225,22230,47
23/03/2010,13:03:00,22225,22235,22225,22230,23
23/03/2010,13:06:00,22235,22255,22235,22250,63
23/03/2010,13:09:00,22250,22260,22245,22255,37
23/03/2010,13:12:00,22260,22260,22250,22260,46
23/03/2010,13:15:00,22255,22260,22245,22250,42
23/03/2010,13:18:00,22245,22255,22245,22255,18
23/03/2010,13:21:00,22250,22260,22250,22255,16
23/03/2010,13:24:00,22250,22250,22240,22250,32
23/03/2010,13:27:00,22250,22250,22250,22250,13
23/03/2010,13:30:00,22250,22250,22240,22240,23
23/03/2010,13:33:00,22245,22255,22235,22255,11
23/03/2010,13:36:00,22250,22255,22250,22255,21
23/03/2010,13:39:00,22255,22260,22245,22245,26
23/03/2010,13:42:00,22245,22250,22245,22250,3
23/03/2010,13:45:00,22250,22250,22245,22245,15
23/03/2010,13:48:00,22245,22255,22245,22255,17
23/03/2010,13:51:00,22255,22270,22250,22265,33
23/03/2010,13:54:00,22270,22280,22265,22280,53
23/03/2010,13:57:00,22280,22280,22275,22280,28
23/03/2010,14:00:00,22285,22310,22280,22305,105
23/03/2010,14:03:00,22300,22300,22295,22300,10
23/03/2010,14:06:00,22295,22295,22285,22290,16
23/03/2010,14:09:00,22295,22300,22280,22285,16
23/03/2010,14:12:00,22285,22300,22285,22295,24
23/03/2010,14:15:00,22295,22295,22280,22285,26
23/03/2010,14:18:00,22285,22295,22280,22280,28
23/03/2010,14:21:00,22290,22290,22285,22285,8
23/03/2010,14:24:00,22285,22285,22285,22285,5
23/03/2010,14:27:00,22290,22300,22290,22290,19
23/03/2010,14:30:00,22285,22300,22275,22275,44
23/03/2010,14:33:00,22275,22280,22230,22230,178
23/03/2010,14:36:00,22225,22250,22205,22205,133
23/03/2010,14:39:00,22205,22235,22205,22225,139
23/03/2010,14:42:00,22230,22250,22220,22225,94
23/03/2010,14:45:00,22220,22220,22185,22215,139
23/03/2010,14:48:00,22215,22225,22210,22225,94
23/03/2010,14:51:00,22225,22240,22220,22230,62
23/03/2010,14:54:00,22230,22230,22215,22215,44
23/03/2010,14:57:00,22225,22250,22215,22240,60
23/03/2010,15:00:00,22235,22285,22230,22265,253
23/03/2010,15:03:00,22260,22260,22230,22240,132
23/03/2010,15:06:00,22235,22260,22225,22250,107
23/03/2010,15:09:00,22250,22290,22250,22285,114
23/03/2010,15:12:00,22285,22285,22250,22260,96
23/03/2010,15:15:00,22265,22290,22255,22280,77
23/03/2010,15:18:00,22275,22305,22270,22290,244
23/03/2010,15:21:00,22295,22350,22290,22335,253
23/03/2010,15:24:00,22335,22335,22320,22330,83
23/03/2010,15:27:00,22325,22330,22315,22315,43
23/03/2010,15:30:00,22315,22325,22315,22320,44
23/03/2010,15:33:00,22320,22330,22310,22310,46
23/03/2010,15:36:00,22310,22310,22290,22290,80
23/03/2010,15:39:00,22290,22300,22280,22280,62
23/03/2010,15:42:00,22280,22290,22270,22290,82
23/03/2010,15:45:00,22295,22305,22290,22290,49
23/03/2010,15:48:00,22285,22285,22275,22285,60
23/03/2010,15:51:00,22290,22295,22265,22270,54
23/03/2010,15:54:00,22270,22275,22235,22240,123
23/03/2010,15:57:00,22240,22245,22220,22240,111
23/03/2010,16:00:00,22235,22235,22190,22200,234
23/03/2010,16:03:00,22200,22215,22145,22170,363
23/03/2010,16:06:00,22170,22175,22150,22170,131
23/03/2010,16:09:00,22160,22190,22160,22180,101
23/03/2010,16:12:00,22175,22205,22175,22205,66
23/03/2010,16:15:00,22205,22215,22190,22195,110
23/03/2010,16:18:00,22200,22200,22190,22195,37
23/03/2010,16:21:00,22195,22215,22195,22200,56
23/03/2010,16:24:00,22200,22205,22185,22185,39
23/03/2010,16:27:00,22180,22190,22155,22190,137
23/03/2010,16:30:00,22195,22205,22190,22200,49
23/03/2010,16:33:00,22205,22205,22185,22200,36
23/03/2010,16:36:00,22200,22200,22185,22190,53
23/03/2010,16:39:00,22190,22215,22185,22215,76
23/03/2010,16:42:00,22210,22225,22195,22205,121
23/03/2010,16:45:00,22205,22280,22205,22275,165
23/03/2010,16:48:00,22270,22275,22245,22255,154
23/03/2010,16:51:00,22255,22300,22255,22295,198
23/03/2010,16:54:00,22295,22295,22280,22280,98
23/03/2010,16:57:00,22285,22305,22280,22290,126
23/03/2010,17:00:00,22295,22320,22290,22310,169
23/03/2010,17:03:00,22310,22310,22295,22295,57
23/03/2010,17:06:00,22290,22340,22290,22330,222
23/03/2010,17:09:00,22335,22340,22325,22340,105
23/03/2010,17:12:00,22335,22380,22330,22360,246
23/03/2010,17:15:00,22360,22370,22360,22360,121
23/03/2010,17:18:00,22365,22365,22340,22350,94
23/03/2010,17:21:00,22355,22360,22340,22350,156
23/03/2010,17:24:00,22355,22355,22340,22350,150
23/03/2010,17:27:00,22345,22360,22340,22355,232
23/03/2010,17:30:00,22350,22360,22345,22355,126
23/03/2010,17:33:00,22360,22360,22350,22350,104
23/03/2010,17:36:00,22350,22365,22345,22365,107
23/03/2010,17:39:00,22365,22370,22360,22360,45
24/03/2010,09:00:00,22400,22435,22395,22420,180
24/03/2010,09:03:00,22425,22425,22390,22395,143
24/03/2010,09:06:00,22395,22415,22390,22405,96
24/03/2010,09:09:00,22410,22440,22410,22440,111
24/03/2010,09:12:00,22440,22445,22435,22435,68
24/03/2010,09:15:00,22435,22445,22430,22435,133
24/03/2010,09:18:00,22435,22440,22430,22435,65
24/03/2010,09:21:00,22430,22435,22410,22410,82
24/03/2010,09:24:00,22410,22415,22405,22415,35
24/03/2010,09:27:00,22410,22425,22410,22420,53
24/03/2010,09:30:00,22425,22435,22420,22430,40
24/03/2010,09:33:00,22435,22440,22420,22425,41
24/03/2010,09:36:00,22425,22430,22425,22425,24
24/03/2010,09:39:00,22420,22430,22390,22400,112
24/03/2010,09:42:00,22390,22405,22370,22395,201
24/03/2010,09:45:00,22395,22395,22340,22365,243
24/03/2010,09:48:00,22365,22390,22365,22390,140
24/03/2010,09:51:00,22385,22400,22370,22390,99
24/03/2010,09:54:00,22395,22395,22350,22360,95
24/03/2010,09:57:00,22360,22380,22355,22380,85
24/03/2010,10:00:00,22375,22420,22370,22415,174
24/03/2010,10:03:00,22420,22425,22390,22395,86
24/03/2010,10:06:00,22395,22410,22380,22385,89
24/03/2010,10:09:00,22390,22390,22375,22390,35
24/03/2010,10:12:00,22385,22405,22385,22395,38
24/03/2010,10:15:00,22400,22415,22400,22405,96
24/03/2010,10:18:00,22400,22410,22390,22410,33
24/03/2010,10:21:00,22415,22430,22410,22430,74
24/03/2010,10:24:00,22430,22430,22400,22405,87
24/03/2010,10:27:00,22395,22410,22385,22400,73
24/03/2010,10:30:00,22400,22400,22385,22390,33
24/03/2010,10:33:00,22390,22400,22390,22395,23
24/03/2010,10:36:00,22395,22400,22390,22395,19
24/03/2010,10:39:00,22390,22390,22360,22375,78
24/03/2010,10:42:00,22375,22385,22370,22375,33
24/03/2010,10:45:00,22380,22385,22360,22360,85
24/03/2010,10:48:00,22360,22365,22345,22365,106
24/03/2010,10:51:00,22365,22395,22365,22390,113
24/03/2010,10:54:00,22390,22395,22385,22390,40
24/03/2010,10:57:00,22385,22390,22380,22380,31
24/03/2010,11:00:00,22380,22385,22375,22385,28
24/03/2010,11:03:00,22375,22375,22225,22250,551
24/03/2010,11:06:00,22250,22285,22215,22240,492
24/03/2010,11:09:00,22240,22275,22210,22250,269
24/03/2010,11:12:00,22250,22265,22240,22240,118
24/03/2010,11:15:00,22235,22260,22205,22260,156
24/03/2010,11:18:00,22260,22270,22220,22240,100
24/03/2010,11:21:00,22245,22250,22180,22180,202
24/03/2010,11:24:00,22180,22200,22030,22130,837
24/03/2010,11:27:00,22135,22150,22115,22140,290
24/03/2010,11:30:00,22125,22135,22080,22080,185
24/03/2010,11:33:00,22085,22145,22085,22130,149
24/03/2010,11:36:00,22130,22150,22130,22140,63
24/03/2010,11:39:00,22140,22150,22130,22140,88
24/03/2010,11:42:00,22140,22150,22135,22150,50
24/03/2010,11:45:00,22145,22145,22120,22120,73
24/03/2010,11:48:00,22130,22140,22130,22130,63
24/03/2010,11:51:00,22130,22135,22115,22130,74
24/03/2010,11:54:00,22125,22165,22125,22160,151
24/03/2010,11:57:00,22160,22160,22145,22150,107
24/03/2010,12:00:00,22150,22155,22130,22140,231
24/03/2010,12:03:00,22140,22140,22125,22140,71
24/03/2010,12:06:00,22140,22150,22135,22140,41
24/03/2010,12:09:00,22135,22155,22135,22155,73
24/03/2010,12:12:00,22160,22180,22150,22150,111
24/03/2010,12:15:00,22150,22170,22145,22145,116
24/03/2010,12:18:00,22150,22160,22150,22150,20
24/03/2010,12:21:00,22150,22170,22145,22170,49
24/03/2010,12:24:00,22175,22210,22170,22200,160
24/03/2010,12:27:00,22205,22230,22205,22220,160
24/03/2010,12:30:00,22215,22220,22210,22215,41
24/03/2010,12:33:00,22215,22215,22205,22205,67
24/03/2010,12:36:00,22210,22210,22200,22200,68
24/03/2010,12:39:00,22205,22205,22185,22185,68
24/03/2010,12:42:00,22185,22200,22185,22200,14
24/03/2010,12:45:00,22195,22200,22180,22180,22
24/03/2010,12:48:00,22180,22200,22175,22190,38
24/03/2010,12:51:00,22185,22190,22180,22190,28
24/03/2010,12:54:00,22190,22190,22180,22180,27
24/03/2010,12:57:00,22180,22190,22180,22190,26
24/03/2010,13:00:00,22190,22195,22180,22190,38
24/03/2010,13:03:00,22190,22190,22185,22185,11
24/03/2010,13:06:00,22180,22190,22170,22175,52
24/03/2010,13:09:00,22180,22185,22170,22180,20
24/03/2010,13:12:00,22185,22205,22185,22200,45
24/03/2010,13:15:00,22205,22240,22205,22240,119
24/03/2010,13:18:00,22240,22245,22230,22230,48
24/03/2010,13:21:00,22235,22245,22230,22230,36
24/03/2010,13:24:00,22225,22225,22210,22210,36
24/03/2010,13:27:00,22210,22220,22210,22215,22
24/03/2010,13:30:00,22210,22220,22195,22210,35
24/03/2010,13:33:00,22205,22205,22170,22175,79
24/03/2010,13:36:00,22170,22210,22170,22200,78
24/03/2010,13:39:00,22205,22205,22190,22195,77
24/03/2010,13:42:00,22200,22200,22200,22200,8
24/03/2010,13:45:00,22195,22195,22185,22190,19
24/03/2010,13:48:00,22185,22215,22185,22210,73
24/03/2010,13:51:00,22215,22215,22210,22210,37
24/03/2010,13:54:00,22210,22230,22210,22225,32
24/03/2010,13:57:00,22230,22235,22225,22230,18
24/03/2010,14:00:00,22230,22230,22220,22220,25
24/03/2010,14:03:00,22220,22230,22220,22230,14
24/03/2010,14:06:00,22230,22240,22225,22240,25
24/03/2010,14:09:00,22240,22240,22220,22225,29
24/03/2010,14:12:00,22235,22235,22195,22195,36
24/03/2010,14:15:00,22200,22210,22200,22210,27
24/03/2010,14:18:00,22220,22225,22215,22225,11
24/03/2010,14:21:00,22220,22225,22220,22220,21
24/03/2010,14:24:00,22215,22215,22205,22205,21
24/03/2010,14:27:00,22210,22215,22205,22210,24
24/03/2010,14:30:00,22210,22245,22205,22220,73
24/03/2010,14:33:00,22220,22220,22195,22205,77
24/03/2010,14:36:00,22200,22205,22175,22185,96
24/03/2010,14:39:00,22185,22205,22180,22195,58
24/03/2010,14:42:00,22200,22220,22200,22210,58
24/03/2010,14:45:00,22215,22235,22215,22220,63
24/03/2010,14:48:00,22225,22245,22225,22225,78
24/03/2010,14:51:00,22220,22230,22205,22210,65
24/03/2010,14:54:00,22210,22220,22190,22200,139
24/03/2010,14:57:00,22200,22215,22195,22210,58
24/03/2010,15:00:00,22205,22205,22150,22175,248
24/03/2010,15:03:00,22170,22205,22165,22185,110
24/03/2010,15:06:00,22200,22235,22195,22225,99
24/03/2010,15:09:00,22225,22280,22220,22280,237
24/03/2010,15:12:00,22280,22295,22260,22265,218
24/03/2010,15:15:00,22265,22290,22260,22280,107
24/03/2010,15:18:00,22280,22310,22270,22310,102
24/03/2010,15:21:00,22310,22310,22275,22275,141
24/03/2010,15:24:00,22275,22280,22260,22265,93
24/03/2010,15:27:00,22265,22280,22260,22270,39
24/03/2010,15:30:00,22270,22270,22245,22265,156
24/03/2010,15:33:00,22260,22300,22250,22295,85
24/03/2010,15:36:00,22295,22310,22295,22310,128
24/03/2010,15:39:00,22315,22320,22280,22290,84
24/03/2010,15:42:00,22290,22310,22285,22300,57
24/03/2010,15:45:00,22305,22325,22295,22320,192
24/03/2010,15:48:00,22325,22340,22310,22330,131
24/03/2010,15:51:00,22325,22350,22320,22350,113
24/03/2010,15:54:00,22350,22355,22340,22350,93
24/03/2010,15:57:00,22355,22355,22330,22330,134
24/03/2010,16:00:00,22330,22350,22330,22340,86
24/03/2010,16:03:00,22340,22340,22305,22305,178
24/03/2010,16:06:00,22310,22320,22300,22320,60
24/03/2010,16:09:00,22315,22325,22305,22325,77
24/03/2010,16:12:00,22325,22325,22280,22285,119
24/03/2010,16:15:00,22285,22285,22230,22265,239
24/03/2010,16:18:00,22265,22270,22220,22230,136
24/03/2010,16:21:00,22230,22255,22215,22255,88
24/03/2010,16:24:00,22250,22265,22245,22260,60
24/03/2010,16:27:00,22255,22260,22225,22245,71
24/03/2010,16:30:00,22250,22265,22245,22260,45
24/03/2010,16:33:00,22255,22255,22245,22245,46
24/03/2010,16:36:00,22250,22285,22250,22285,141
24/03/2010,16:39:00,22285,22285,22270,22280,87
24/03/2010,16:42:00,22280,22295,22280,22285,50
24/03/2010,16:45:00,22290,22290,22265,22270,64
24/03/2010,16:48:00,22270,22280,22270,22275,39
24/03/2010,16:51:00,22275,22305,22275,22300,88
24/03/2010,16:54:00,22305,22305,22290,22295,49
24/03/2010,16:57:00,22295,22315,22290,22310,54
24/03/2010,17:00:00,22315,22340,22315,22330,200
24/03/2010,17:03:00,22335,22345,22325,22345,80
24/03/2010,17:06:00,22345,22370,22340,22350,201
24/03/2010,17:09:00,22345,22365,22340,22345,89
24/03/2010,17:12:00,22350,22370,22350,22360,148
24/03/2010,17:15:00,22360,22370,22350,22355,103
24/03/2010,17:18:00,22350,22360,22350,22355,71
24/03/2010,17:21:00,22360,22380,22355,22370,119
24/03/2010,17:24:00,22370,22375,22360,22365,65
24/03/2010,17:27:00,22370,22440,22365,22395,444
24/03/2010,17:30:00,22390,22440,22390,22440,277
24/03/2010,17:33:00,22440,22445,22420,22435,143
24/03/2010,17:36:00,22435,22440,22430,22430,71
24/03/2010,17:39:00,22435,22435,22420,22435,39