DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
24/03/2010,11:15:00,22260,22260,22245,22260,16
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
24/03/2010,12:48:00,22180,22200,22175,22190,70
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
25/03/2010,09:00:00,22400,22425,22375,22390,398
25/03/2010,09:03:00,22390,22395,22370,22390,106
25/03/2010,09:06:00,22390,22425,22390,22410,131
25/03/2010,09:09:00,22415,22420,22405,22405,90
25/03/2010,09:12:00,22410,22430,22405,22420,136
25/03/2010,09:15:00,22425,22425,22400,22405,104
25/03/2010,09:18:00,22410,22410,22370,22370,127
25/03/2010,09:21:00,22375,22385,22360,22380,130
25/03/2010,09:24:00,22380,22415,22375,22395,64
25/03/2010,09:27:00,22390,22395,22370,22370,63
25/03/2010,09:30:00,22370,22375,22355,22360,98
25/03/2010,09:33:00,22355,22370,22355,22360,68
25/03/2010,09:36:00,22365,22375,22360,22365,65
25/03/2010,09:39:00,22365,22365,22345,22360,46
25/03/2010,09:42:00,22360,22375,22360,22375,51
25/03/2010,09:45:00,22380,22390,22365,22385,53
25/03/2010,09:48:00,22390,22405,22385,22385,97
25/03/2010,09:51:00,22385,22415,22385,22415,66
25/03/2010,09:54:00,22410,22410,22385,22400,114
25/03/2010,09:57:00,22400,22415,22395,22415,63
25/03/2010,10:00:00,22415,22425,22400,22410,53
25/03/2010,10:03:00,22410,22410,22400,22405,35
25/03/2010,10:06:00,22410,22450,22410,22435,237
25/03/2010,10:09:00,22435,22435,22415,22425,106
25/03/2010,10:12:00,22430,22435,22410,22410,49
25/03/2010,10:15:00,22415,22425,22415,22420,33
25/03/2010,10:18:00,22420,22425,22415,22425,19
25/03/2010,10:21:00,22425,22425,22415,22425,17
25/03/2010,10:24:00,22430,22480,22430,22460,268
25/03/2010,10:27:00,22460,22470,22450,22470,75
25/03/2010,10:30:00,22475,22480,22465,22470,71
25/03/2010,10:33:00,22465,22480,22465,22480,26
25/03/2010,10:36:00,22480,22485,22475,22485,38
25/03/2010,10:39:00,22490,22490,22475,22480,57
25/03/2010,10:42:00,22485,22485,22480,22485,33
25/03/2010,10:45:00,22490,22560,22490,22545,571
25/03/2010,10:48:00,22550,22550,22525,22535,251
25/03/2010,10:51:00,22535,22540,22525,22525,43
25/03/2010,10:54:00,22525,22530,22515,22520,62
25/03/2010,10:57:00,22525,22530,22520,22520,21
25/03/2010,11:00:00,22525,22545,22520,22535,91
25/03/2010,11:03:00,22540,22545,22530,22530,40
25/03/2010,11:06:00,22535,22535,22525,22525,32
25/03/2010,11:09:00,22530,22540,22525,22530,38
25/03/2010,11:12:00,22535,22535,22510,22520,85
25/03/2010,11:15:00,22520,22520,22515,22520,22
25/03/2010,11:18:00,22520,22535,22520,22530,154
25/03/2010,11:21:00,22525,22535,22515,22515,108
25/03/2010,11:24:00,22515,22530,22510,22525,25
25/03/2010,11:27:00,22520,22525,22515,22515,27
25/03/2010,11:30:00,22515,22535,22510,22530,49
25/03/2010,11:33:00,22530,22530,22515,22525,77
25/03/2010,11:36:00,22530,22530,22520,22520,37
25/03/2010,11:39:00,22520,22525,22520,22525,21
25/03/2010,11:42:00,22525,22525,22515,22515,17
25/03/2010,11:45:00,22515,22520,22515,22520,8
25/03/2010,11:48:00,22515,22530,22515,22530,28
25/03/2010,11:51:00,22535,22545,22530,22535,41
25/03/2010,11:54:00,22535,22540,22525,22530,26
25/03/2010,11:57:00,22530,22540,22530,22540,27
25/03/2010,12:00:00,22540,22540,22530,22540,37
25/03/2010,12:03:00,22535,22540,22535,22535,51
25/03/2010,12:06:00,22535,22560,22525,22550,182
25/03/2010,12:09:00,22550,22570,22545,22560,81
25/03/2010,12:12:00,22565,22565,22560,22560,89
25/03/2010,12:15:00,22560,22570,22560,22565,88
25/03/2010,12:18:00,22565,22570,22555,22570,86
25/03/2010,12:21:00,22565,22575,22565,22575,48
25/03/2010,12:24:00,22575,22585,22570,22570,61
25/03/2010,12:27:00,22575,22600,22575,22595,118
25/03/2010,12:30:00,22595,22610,22580,22580,71
25/03/2010,12:33:00,22580,22595,22580,22580,39
25/03/2010,12:36:00,22580,22585,22575,22580,28
25/03/2010,12:39:00,22575,22580,22575,22575,21
25/03/2010,12:42:00,22575,22575,22570,22570,35
25/03/2010,12:45:00,22570,22575,22570,22575,9
25/03/2010,12:48:00,22575,22580,22575,22575,12
25/03/2010,12:51:00,22570,22575,22570,22575,12
25/03/2010,12:54:00,22575,22580,22575,22575,12
25/03/2010,12:57:00,22580,22585,22575,22580,62
25/03/2010,13:00:00,22580,22585,22570,22580,51
25/03/2010,13:03:00,22580,22580,22575,22580,16
25/03/2010,13:06:00,22585,22590,22585,22590,43
25/03/2010,13:09:00,22590,22600,22585,22590,58
25/03/2010,13:12:00,22590,22595,22570,22570,23
25/03/2010,13:15:00,22570,22570,22560,22565,31
25/03/2010,13:18:00,22565,22570,22560,22565,56
25/03/2010,13:21:00,22565,22565,22555,22560,44
25/03/2010,13:24:00,22560,22560,22555,22555,18
25/03/2010,13:27:00,22550,22560,22550,22555,17
25/03/2010,13:30:00,22560,22585,22550,22560,150
25/03/2010,13:33:00,22565,22580,22565,22570,56
25/03/2010,13:36:00,22565,22575,22560,22565,19
25/03/2010,13:39:00,22565,22575,22565,22575,24
25/03/2010,13:42:00,22575,22585,22570,22585,24
25/03/2010,13:45:00,22580,22580,22575,22580,17
25/03/2010,13:48:00,22575,22575,22550,22570,92
25/03/2010,13:51:00,22570,22585,22565,22575,37
25/03/2010,13:54:00,22570,22575,22570,22570,12
25/03/2010,13:57:00,22570,22575,22570,22570,13
25/03/2010,14:00:00,22575,22615,22575,22595,124
25/03/2010,14:03:00,22600,22625,22600,22620,161
25/03/2010,14:06:00,22615,22645,22610,22625,202
25/03/2010,14:09:00,22625,22630,22620,22630,88
25/03/2010,14:12:00,22630,22635,22620,22620,16
25/03/2010,14:15:00,22620,22620,22615,22620,10
25/03/2010,14:18:00,22620,22620,22610,22610,19
25/03/2010,14:21:00,22605,22615,22605,22610,19
25/03/2010,14:24:00,22605,22605,22595,22600,16
25/03/2010,14:27:00,22600,22605,22595,22600,37
25/03/2010,14:30:00,22600,22620,22590,22620,146
25/03/2010,14:33:00,22610,22610,22585,22595,84
25/03/2010,14:36:00,22585,22600,22580,22590,73
25/03/2010,14:39:00,22590,22595,22575,22580,43
25/03/2010,14:42:00,22580,22595,22580,22595,59
25/03/2010,14:45:00,22585,22590,22580,22580,46
25/03/2010,14:48:00,22575,22580,22555,22560,63
25/03/2010,14:51:00,22565,22590,22565,22580,77
25/03/2010,14:54:00,22575,22585,22570,22570,47
25/03/2010,14:57:00,22580,22590,22570,22570,43
25/03/2010,15:00:00,22575,22590,22575,22580,33
25/03/2010,15:03:00,22580,22580,22535,22535,159
25/03/2010,15:06:00,22535,22540,22510,22525,139
25/03/2010,15:09:00,22530,22560,22520,22550,56
25/03/2010,15:12:00,22550,22575,22550,22570,66
25/03/2010,15:15:00,22570,22580,22560,22575,73
25/03/2010,15:18:00,22575,22605,22570,22595,98
25/03/2010,15:21:00,22600,22605,22590,22595,42
25/03/2010,15:24:00,22595,22600,22570,22580,102
25/03/2010,15:27:00,22570,22580,22560,22560,39
25/03/2010,15:30:00,22565,22575,22555,22560,103
25/03/2010,15:33:00,22565,22570,22550,22555,43
25/03/2010,15:36:00,22555,22575,22555,22565,30
25/03/2010,15:39:00,22565,22585,22560,22575,73
25/03/2010,15:42:00,22570,22570,22555,22560,54
25/03/2010,15:45:00,22555,22570,22555,22570,28
25/03/2010,15:48:00,22570,22580,22570,22570,32
25/03/2010,15:51:00,22570,22570,22555,22560,39
25/03/2010,15:54:00,22560,22565,22550,22560,49
25/03/2010,15:57:00,22560,22570,22555,22560,70
25/03/2010,16:00:00,22560,22580,22560,22575,63
25/03/2010,16:03:00,22580,22590,22565,22575,68
25/03/2010,16:06:00,22570,22575,22565,22570,15
25/03/2010,16:09:00,22575,22610,22575,22605,127
25/03/2010,16:12:00,22610,22615,22600,22615,116
25/03/2010,16:15:00,22620,22630,22605,22605,118
25/03/2010,16:18:00,22605,22620,22605,22620,43
25/03/2010,16:21:00,22625,22650,22615,22635,219
25/03/2010,16:24:00,22635,22640,22630,22640,69
25/03/2010,16:27:00,22640,22670,22640,22655,293
25/03/2010,16:30:00,22660,22670,22645,22655,314
25/03/2010,16:33:00,22655,22660,22640,22645,47
25/03/2010,16:36:00,22645,22650,22635,22640,93
25/03/2010,16:39:00,22630,22640,22630,22630,55
25/03/2010,16:42:00,22630,22630,22620,22630,60
25/03/2010,16:45:00,22630,22635,22620,22620,62
25/03/2010,16:48:00,22620,22625,22610,22610,51
25/03/2010,16:51:00,22610,22615,22600,22605,66
25/03/2010,16:54:00,22605,22610,22600,22605,61
25/03/2010,16:57:00,22610,22620,22610,22615,50
25/03/2010,17:00:00,22610,22620,22610,22620,20
25/03/2010,17:03:00,22620,22625,22615,22615,24
25/03/2010,17:06:00,22615,22655,22610,22655,129
25/03/2010,17:09:00,22650,22655,22630,22635,120
25/03/2010,17:12:00,22630,22635,22620,22620,112
25/03/2010,17:15:00,22630,22630,22605,22620,90
25/03/2010,17:18:00,22625,22630,22615,22625,84
25/03/2010,17:21:00,22625,22630,22615,22615,139
25/03/2010,17:24:00,22615,22635,22615,22625,103
25/03/2010,17:27:00,22630,22635,22615,22620,226
25/03/2010,17:30:00,22615,22620,22600,22615,188
25/03/2010,17:33:00,22615,22630,22610,22620,178
25/03/2010,17:36:00,22625,22630,22610,22630,92
25/03/2010,17:39:00,22625,22635,22620,22620,66
26/03/2010,09:00:00,22550,22610,22540,22600,375
26/03/2010,09:03:00,22595,22625,22595,22600,215
26/03/2010,09:06:00,22595,22625,22595,22615,180
26/03/2010,09:09:00,22615,22620,22585,22600,161
26/03/2010,09:12:00,22605,22610,22570,22575,156
26/03/2010,09:15:00,22575,22575,22560,22560,127
26/03/2010,09:18:00,22565,22585,22560,22585,81
26/03/2010,09:21:00,22585,22595,22580,22580,63
26/03/2010,09:24:00,22580,22600,22575,22590,107
26/03/2010,09:27:00,22585,22585,22575,22585,65
26/03/2010,09:30:00,22580,22600,22565,22580,93
26/03/2010,09:33:00,22570,22570,22530,22545,227
26/03/2010,09:36:00,22550,22550,22530,22535,80
26/03/2010,09:39:00,22535,22550,22520,22535,109
26/03/2010,09:42:00,22535,22570,22530,22555,95
26/03/2010,09:45:00,22555,22555,22535,22555,79
26/03/2010,09:48:00,22550,22570,22550,22570,41
26/03/2010,09:51:00,22570,22570,22550,22560,70
26/03/2010,09:54:00,22560,22560,22550,22560,62
26/03/2010,09:57:00,22550,22555,22545,22550,36
26/03/2010,10:00:00,22550,22590,22550,22585,107
26/03/2010,10:03:00,22590,22600,22580,22595,50
26/03/2010,10:06:00,22600,22615,22595,22610,39
26/03/2010,10:09:00,22615,22635,22605,22610,144
26/03/2010,10:12:00,22605,22610,22590,22600,93
26/03/2010,10:15:00,22600,22605,22580,22590,80
26/03/2010,10:18:00,22590,22600,22590,22600,21
26/03/2010,10:21:00,22600,22630,22600,22615,83
26/03/2010,10:24:00,22610,22625,22610,22620,33
26/03/2010,10:27:00,22620,22635,22615,22625,71
26/03/2010,10:30:00,22630,22665,22630,22645,183
26/03/2010,10:33:00,22645,22660,22640,22645,41
26/03/2010,10:36:00,22640,22645,22625,22640,85
26/03/2010,10:39:00,22645,22650,22645,22645,9
26/03/2010,10:42:00,22645,22650,22640,22645,53
26/03/2010,10:45:00,22645,22680,22625,22670,149
26/03/2010,10:48:00,22660,22665,22650,22650,41
26/03/2010,10:51:00,22660,22665,22655,22660,19
26/03/2010,10:54:00,22660,22660,22635,22645,65
26/03/2010,10:57:00,22650,22660,22645,22645,34
26/03/2010,11:00:00,22645,22655,22645,22645,15
26/03/2010,11:03:00,22645,22650,22635,22645,15
26/03/2010,11:06:00,22640,22650,22630,22640,51
26/03/2010,11:09:00,22635,22650,22630,22645,125
26/03/2010,11:12:00,22650,22650,22645,22645,18
26/03/2010,11:15:00,22650,22655,22645,22650,84
26/03/2010,11:18:00,22650,22660,22640,22645,41
26/03/2010,11:21:00,22640,22640,22615,22625,47
26/03/2010,11:24:00,22620,22625,22600,22600,61
26/03/2010,11:27:00,22600,22615,22600,22610,39
26/03/2010,11:30:00,22610,22620,22600,22605,51
26/03/2010,11:33:00,22600,22610,22600,22610,70
26/03/2010,11:36:00,22610,22610,22600,22610,24
26/03/2010,11:39:00,22610,22615,22610,22615,14
26/03/2010,11:42:00,22615,22625,22610,22620,33
26/03/2010,11:45:00,22620,22620,22610,22615,16
26/03/2010,11:48:00,22620,22620,22615,22620,11
26/03/2010,11:51:00,22615,22640,22615,22620,82
26/03/2010,11:54:00,22620,22620,22590,22590,42
26/03/2010,11:57:00,22590,22610,22590,22600,75
26/03/2010,12:00:00,22600,22610,22595,22610,33
26/03/2010,12:03:00,22610,22610,22610,22610,4
26/03/2010,12:06:00,22610,22615,22610,22615,11
26/03/2010,12:09:00,22615,22625,22615,22625,11
26/03/2010,12:12:00,22630,22635,22620,22625,21
26/03/2010,12:15:00,22625,22630,22625,22625,48
26/03/2010,12:18:00,22625,22640,22625,22635,36
26/03/2010,12:21:00,22630,22635,22630,22635,26
26/03/2010,12:24:00,22630,22640,22620,22640,30
26/03/2010,12:27:00,22635,22635,22630,22630,6
26/03/2010,12:30:00,22635,22635,22625,22625,22
26/03/2010,12:33:00,22625,22625,22615,22615,18
26/03/2010,12:36:00,22615,22615,22605,22605,16
26/03/2010,12:39:00,22605,22610,22605,22610,9
26/03/2010,12:42:00,22615,22620,22610,22620,9
26/03/2010,12:45:00,22610,22620,22610,22620,5
26/03/2010,12:48:00,22620,22620,22605,22605,15
26/03/2010,12:51:00,22600,22610,22600,22600,21
26/03/2010,12:54:00,22600,22615,22595,22605,29
26/03/2010,12:57:00,22610,22620,22610,22620,16
26/03/2010,13:00:00,22620,22635,22620,22630,39
26/03/2010,13:03:00,22625,22635,22620,22620,42
26/03/2010,13:06:00,22620,22640,22620,22635,28
26/03/2010,13:09:00,22630,22635,22625,22635,25
26/03/2010,13:12:00,22630,22640,22620,22625,32
26/03/2010,13:15:00,22630,22630,22620,22620,12
26/03/2010,13:18:00,22625,22635,22625,22625,36
26/03/2010,13:21:00,22630,22630,22620,22630,18
26/03/2010,13:24:00,22625,22640,22620,22640,31
26/03/2010,13:27:00,22640,22640,22620,22630,57
26/03/2010,13:30:00,22640,22640,22595,22620,103
26/03/2010,13:33:00,22620,22620,22615,22620,9
26/03/2010,13:36:00,22615,22620,22610,22610,12
26/03/2010,13:39:00,22610,22620,22605,22620,28
26/03/2010,13:42:00,22625,22630,22615,22620,26
26/03/2010,13:45:00,22620,22620,22620,22620,2
26/03/2010,13:48:00,22620,22625,22615,22615,12
26/03/2010,13:51:00,22610,22615,22605,22605,19
26/03/2010,13:54:00,22605,22615,22605,22615,15
26/03/2010,13:57:00,22615,22615,22610,22610,6
26/03/2010,14:00:00,22615,22620,22615,22620,4
26/03/2010,14:03:00,22625,22625,22615,22620,5
26/03/2010,14:06:00,22620,22625,22620,22620,11
26/03/2010,14:09:00,22615,22615,22605,22610,12
26/03/2010,14:12:00,22605,22615,22600,22605,20
26/03/2010,14:15:00,22605,22610,22600,22605,16
26/03/2010,14:18:00,22600,22610,22600,22610,10
26/03/2010,14:21:00,22605,22605,22590,22595,23
26/03/2010,14:24:00,22600,22605,22595,22595,17
26/03/2010,14:27:00,22595,22595,22590,22595,5
26/03/2010,14:30:00,22595,22610,22590,22605,46
26/03/2010,14:33:00,22610,22615,22595,22600,66
26/03/2010,14:36:00,22605,22605,22580,22590,151
26/03/2010,14:39:00,22590,22590,22545,22545,175
26/03/2010,14:42:00,22550,22555,22535,22555,93
26/03/2010,14:45:00,22545,22590,22545,22585,167
26/03/2010,14:48:00,22585,22620,22580,22620,116
26/03/2010,14:51:00,22620,22620,22605,22610,70
26/03/2010,14:54:00,22615,22655,22610,22625,148
26/03/2010,14:57:00,22630,22645,22625,22630,104
26/03/2010,15:00:00,22635,22670,22635,22665,133
26/03/2010,15:03:00,22665,22705,22660,22705,331
26/03/2010,15:06:00,22705,22710,22680,22680,213
26/03/2010,15:09:00,22675,22675,22655,22660,123
26/03/2010,15:12:00,22660,22680,22655,22665,150
26/03/2010,15:15:00,22665,22670,22655,22660,82
26/03/2010,15:18:00,22660,22670,22660,22665,73
26/03/2010,15:21:00,22660,22665,22650,22660,67
26/03/2010,15:24:00,22650,22670,22650,22670,53
26/03/2010,15:27:00,22670,22675,22645,22675,110
26/03/2010,15:30:00,22665,22685,22665,22680,93
26/03/2010,15:33:00,22675,22675,22655,22660,70
26/03/2010,15:36:00,22660,22665,22650,22655,38
26/03/2010,15:39:00,22655,22665,22650,22660,41
26/03/2010,15:42:00,22660,22660,22655,22660,36
26/03/2010,15:45:00,22660,22660,22635,22640,78
26/03/2010,15:48:00,22645,22665,22640,22660,73
26/03/2010,15:51:00,22665,22665,22645,22650,71
26/03/2010,15:54:00,22655,22655,22625,22625,140
26/03/2010,15:57:00,22620,22620,22595,22605,174
26/03/2010,16:00:00,22610,22630,22605,22625,72
26/03/2010,16:03:00,22620,22640,22620,22625,54
26/03/2010,16:06:00,22620,22630,22605,22610,56
26/03/2010,16:09:00,22605,22615,22595,22610,65
26/03/2010,16:12:00,22615,22620,22610,22610,29
26/03/2010,16:15:00,22605,22645,22595,22645,151
26/03/2010,16:18:00,22640,22655,22640,22645,69
26/03/2010,16:21:00,22645,22645,22640,22645,30
26/03/2010,16:24:00,22645,22675,22645,22655,175
26/03/2010,16:27:00,22665,22665,22655,22660,39
26/03/2010,16:30:00,22665,22665,22650,22650,32
26/03/2010,16:33:00,22650,22660,22645,22655,32
26/03/2010,16:36:00,22655,22665,22650,22655,57
26/03/2010,16:39:00,22650,22650,22635,22640,28
26/03/2010,16:42:00,22645,22645,22635,22640,14
26/03/2010,16:45:00,22640,22645,22630,22630,38
26/03/2010,16:48:00,22630,22640,22625,22640,26
26/03/2010,16:51:00,22635,22635,22625,22630,35
26/03/2010,16:54:00,22630,22630,22615,22620,30
26/03/2010,16:57:00,22615,22635,22615,22625,36
26/03/2010,17:00:00,22630,22635,22620,22635,53
26/03/2010,17:03:00,22635,22655,22630,22650,42
26/03/2010,17:06:00,22650,22660,22645,22650,50
26/03/2010,17:09:00,22645,22650,22635,22645,41
26/03/2010,17:12:00,22645,22645,22635,22635,41
26/03/2010,17:15:00,22640,22655,22635,22650,65
26/03/2010,17:18:00,22655,22660,22630,22635,108
26/03/2010,17:21:00,22640,22640,22625,22635,108
26/03/2010,17:24:00,22640,22640,22615,22635,150
26/03/2010,17:27:00,22635,22655,22625,22650,292
26/03/2010,17:30:00,22650,22655,22635,22640,125
26/03/2010,17:33:00,22640,22670,22630,22665,181
26/03/2010,17:36:00,22665,22670,22650,22670,94
26/03/2010,17:39:00,22665,22670,22655,22665,41
29/03/2010,09:00:00,22715,22755,22715,22745,264
29/03/2010,09:03:00,22740,22750,22700,22720,224
29/03/2010,09:06:00,22720,22745,22720,22740,82
29/03/2010,09:09:00,22740,22770,22735,22760,93
29/03/2010,09:12:00,22760,22765,22745,22760,58
29/03/2010,09:15:00,22755,22765,22725,22735,107
29/03/2010,09:18:00,22735,22735,22720,22730,52
29/03/2010,09:21:00,22730,22735,22695,22700,93
29/03/2010,09:24:00,22700,22720,22700,22710,120
29/03/2010,09:27:00,22720,22725,22710,22715,91
29/03/2010,09:30:00,22715,22715,22690,22695,62
29/03/2010,09:33:00,22690,22700,22685,22695,61
29/03/2010,09:36:00,22695,22705,22685,22695,99
29/03/2010,09:39:00,22695,22705,22695,22705,30
29/03/2010,09:42:00,22705,22705,22695,22700,82
29/03/2010,09:45:00,22700,22710,22700,22710,33
29/03/2010,09:48:00,22710,22725,22705,22710,103
29/03/2010,09:51:00,22710,22715,22690,22710,128
29/03/2010,09:54:00,22710,22755,22705,22745,138
29/03/2010,09:57:00,22745,22750,22725,22745,67
29/03/2010,10:00:00,22745,22750,22740,22745,54
29/03/2010,10:03:00,22750,22765,22745,22750,189
29/03/2010,10:06:00,22745,22750,22745,22745,29
29/03/2010,10:09:00,22740,22750,22740,22745,44
29/03/2010,10:12:00,22750,22755,22745,22750,42
29/03/2010,10:15:00,22760,22760,22750,22750,34
29/03/2010,10:18:00,22750,22755,22745,22755,15
29/03/2010,10:21:00,22755,22755,22745,22755,26
29/03/2010,10:24:00,22750,22760,22740,22750,55
29/03/2010,10:27:00,22755,22755,22755,22755,8
29/03/2010,10:30:00,22755,22755,22740,22750,25
29/03/2010,10:33:00,22745,22755,22745,22750,30
29/03/2010,10:36:00,22755,22755,22745,22750,40
29/03/2010,10:39:00,22750,22750,22740,22740,17
29/03/2010,10:42:00,22745,22750,22740,22750,57
29/03/2010,10:45:00,22745,22760,22745,22750,24
29/03/2010,10:48:00,22750,22750,22720,22735,104
29/03/2010,10:51:00,22735,22735,22715,22720,46
29/03/2010,10:54:00,22725,22725,22705,22710,50
29/03/2010,10:57:00,22710,22720,22705,22720,41
29/03/2010,11:00:00,22720,22725,22720,22720,25
29/03/2010,11:03:00,22720,22720,22715,22720,53
29/03/2010,11:06:00,22715,22720,22705,22715,26
29/03/2010,11:09:00,22710,22715,22710,22710,9
29/03/2010,11:12:00,22720,22720,22715,22720,8
29/03/2010,11:15:00,22720,22725,22715,22720,28
29/03/2010,11:18:00,22720,22730,22710,22715,29
29/03/2010,11:21:00,22710,22710,22700,22710,33
29/03/2010,11:24:00,22710,22720,22710,22715,34
29/03/2010,11:27:00,22715,22715,22685,22695,75
29/03/2010,11:30:00,22685,22695,22675,22695,97
29/03/2010,11:33:00,22690,22695,22685,22690,56
29/03/2010,11:36:00,22690,22695,22685,22695,35
29/03/2010,11:39:00,22700,22705,22685,22695,75
29/03/2010,11:42:00,22700,22700,22690,22695,21
29/03/2010,11:45:00,22695,22700,22695,22700,13
29/03/2010,11:48:00,22695,22700,22695,22695,6
29/03/2010,11:51:00,22700,22710,22700,22705,25
29/03/2010,11:54:00,22710,22710,22700,22700,17
29/03/2010,11:57:00,22700,22705,22700,22705,10
29/03/2010,12:00:00,22705,22705,22695,22705,50
29/03/2010,12:03:00,22700,22705,22695,22705,19
29/03/2010,12:06:00,22700,22705,22690,22705,40
29/03/2010,12:09:00,22700,22700,22685,22685,21
29/03/2010,12:12:00,22690,22695,22685,22695,7
29/03/2010,12:15:00,22685,22695,22685,22695,44
29/03/2010,12:18:00,22695,22710,22695,22710,62
29/03/2010,12:21:00,22710,22710,22690,22695,25
29/03/2010,12:24:00,22695,22695,22690,22690,6
29/03/2010,12:27:00,22685,22705,22685,22705,54
29/03/2010,12:30:00,22705,22720,22705,22715,51
29/03/2010,12:33:00,22710,22710,22705,22705,14
29/03/2010,12:36:00,22700,22710,22700,22710,17
29/03/2010,12:39:00,22705,22705,22705,22705,3
29/03/2010,12:42:00,22705,22710,22705,22705,7
29/03/2010,12:45:00,22705,22730,22705,22715,51
29/03/2010,12:48:00,22720,22720,22710,22710,10
29/03/2010,12:51:00,22715,22720,22710,22715,16
29/03/2010,12:54:00,22710,22710,22710,22710,14
29/03/2010,12:57:00,22715,22715,22710,22710,24
29/03/2010,13:00:00,22720,22720,22715,22720,32
29/03/2010,13:03:00,22715,22720,22715,22715,6
29/03/2010,13:06:00,22720,22720,22715,22715,8
29/03/2010,13:09:00,22715,22720,22715,22720,20
29/03/2010,13:12:00,22720,22725,22720,22720,8
29/03/2010,13:15:00,22720,22720,22715,22720,17
29/03/2010,13:18:00,22720,22725,22720,22725,14
29/03/2010,13:21:00,22725,22725,22710,22710,21
29/03/2010,13:24:00,22715,22715,22710,22715,10
29/03/2010,13:27:00,22705,22715,22705,22715,8
29/03/2010,13:30:00,22720,22720,22715,22715,4
29/03/2010,13:33:00,22715,22725,22715,22720,10
29/03/2010,13:36:00,22715,22725,22710,22710,12
29/03/2010,13:39:00,22710,22710,22700,22705,22
29/03/2010,13:42:00,22700,22705,22680,22680,34
29/03/2010,13:45:00,22675,22685,22670,22675,77
29/03/2010,13:48:00,22685,22690,22670,22680,45
29/03/2010,13:51:00,22680,22685,22675,22685,12
29/03/2010,13:54:00,22680,22680,22655,22660,79
29/03/2010,13:57:00,22660,22670,22655,22665,15
29/03/2010,14:00:00,22670,22670,22665,22665,14
29/03/2010,14:03:00,22665,22665,22660,22660,19
29/03/2010,14:06:00,22665,22680,22665,22675,39
29/03/2010,14:09:00,22675,22680,22670,22680,19
29/03/2010,14:12:00,22680,22680,22670,22670,12
29/03/2010,14:15:00,22670,22685,22665,22675,28
29/03/2010,14:18:00,22680,22690,22675,22685,60
29/03/2010,14:21:00,22685,22685,22680,22680,26
29/03/2010,14:24:00,22680,22685,22680,22685,13
29/03/2010,14:27:00,22685,22700,22685,22690,47
29/03/2010,14:30:00,22685,22695,22660,22665,77
29/03/2010,14:33:00,22670,22675,22665,22665,45
29/03/2010,14:36:00,22670,22675,22660,22660,14
29/03/2010,14:39:00,22660,22670,22655,22665,34
29/03/2010,14:42:00,22665,22675,22665,22670,31
29/03/2010,14:45:00,22665,22690,22665,22680,101
29/03/2010,14:48:00,22680,22685,22670,22675,45
29/03/2010,14:51:00,22670,22675,22655,22670,64
29/03/2010,14:54:00,22670,22670,22640,22640,129
29/03/2010,14:57:00,22645,22650,22620,22630,157
29/03/2010,15:00:00,22630,22640,22605,22635,167
29/03/2010,15:03:00,22635,22645,22630,22635,62
29/03/2010,15:06:00,22635,22635,22610,22620,63
29/03/2010,15:09:00,22625,22625,22585,22605,102
29/03/2010,15:12:00,22610,22615,22605,22615,38
29/03/2010,15:15:00,22615,22635,22610,22625,52
29/03/2010,15:18:00,22630,22640,22620,22635,75
29/03/2010,15:21:00,22635,22650,22625,22630,86
29/03/2010,15:24:00,22635,22635,22625,22635,15
29/03/2010,15:27:00,22630,22635,22630,22635,29
29/03/2010,15:30:00,22640,22660,22640,22650,94
29/03/2010,15:33:00,22655,22675,22655,22660,110
29/03/2010,15:36:00,22665,22665,22640,22660,86
29/03/2010,15:39:00,22660,22665,22645,22645,52
29/03/2010,15:42:00,22645,22660,22640,22645,74
29/03/2010,15:45:00,22650,22665,22645,22655,71
29/03/2010,15:48:00,22655,22655,22645,22655,29
29/03/2010,15:51:00,22655,22670,22650,22655,94
29/03/2010,15:54:00,22655,22660,22630,22635,58
29/03/2010,15:57:00,22630,22630,22595,22600,143
29/03/2010,16:00:00,22595,22605,22575,22580,153
29/03/2010,16:03:00,22580,22620,22575,22615,204
29/03/2010,16:06:00,22620,22620,22605,22605,69
29/03/2010,16:09:00,22600,22620,22600,22615,51
29/03/2010,16:12:00,22610,22640,22605,22610,80
29/03/2010,16:15:00,22615,22630,22605,22620,54
29/03/2010,16:18:00,22625,22625,22595,22610,74
29/03/2010,16:21:00,22605,22605,22590,22595,58
29/03/2010,16:24:00,22590,22605,22575,22585,103
29/03/2010,16:27:00,22585,22605,22585,22600,195
29/03/2010,16:30:00,22590,22595,22555,22560,190
29/03/2010,16:33:00,22560,22595,22560,22590,184
29/03/2010,16:36:00,22590,22610,22590,22605,131
29/03/2010,16:39:00,22605,22630,22605,22630,156
29/03/2010,16:42:00,22635,22640,22620,22620,212
29/03/2010,16:45:00,22630,22640,22630,22640,34
29/03/2010,16:48:00,22640,22655,22635,22650,88
29/03/2010,16:51:00,22640,22640,22630,22640,29
29/03/2010,16:54:00,22640,22640,22625,22630,41
29/03/2010,16:57:00,22630,22655,22630,22655,104
29/03/2010,17:00:00,22655,22670,22645,22655,126
29/03/2010,17:03:00,22655,22655,22635,22635,39
29/03/2010,17:06:00,22640,22660,22640,22660,45
29/03/2010,17:09:00,22660,22680,22650,22680,150
29/03/2010,17:12:00,22675,22685,22665,22685,157
29/03/2010,17:15:00,22680,22695,22675,22675,105
29/03/2010,17:18:00,22685,22690,22670,22670,101
29/03/2010,17:21:00,22670,22685,22670,22675,106
29/03/2010,17:24:00,22685,22720,22680,22715,443
29/03/2010,17:27:00,22715,22720,22690,22695,228
29/03/2010,17:30:00,22695,22700,22685,22690,126
29/03/2010,17:33:00,22695,22700,22675,22675,96
29/03/2010,17:36:00,22675,22700,22670,22695,82
29/03/2010,17:39:00,22695,22705,22690,22705,34
30/03/2010,09:00:00,22745,22820,22745,22750,371
30/03/2010,09:03:00,22750,22790,22750,22790,181
30/03/2010,09:06:00,22790,22795,22785,22790,124
30/03/2010,09:09:00,22790,22835,22790,22830,169
30/03/2010,09:12:00,22840,22840,22800,22800,195
30/03/2010,09:15:00,22805,22810,22790,22790,72
30/03/2010,09:18:00,22795,22795,22785,22790,51
30/03/2010,09:21:00,22795,22795,22780,22780,39
30/03/2010,09:24:00,22775,22775,22765,22770,64
30/03/2010,09:27:00,22770,22785,22770,22780,54
30/03/2010,09:30:00,22785,22785,22765,22775,31
30/03/2010,09:33:00,22770,22775,22765,22770,31
30/03/2010,09:36:00,22765,22770,22765,22770,7
30/03/2010,09:39:00,22765,22765,22760,22760,41
30/03/2010,09:42:00,22760,22765,22745,22745,42
30/03/2010,09:45:00,22745,22755,22740,22745,66
30/03/2010,09:48:00,22745,22750,22710,22715,132
30/03/2010,09:51:00,22715,22725,22710,22720,87
30/03/2010,09:54:00,22720,22725,22695,22700,97
30/03/2010,09:57:00,22700,22725,22700,22725,56
30/03/2010,10:00:00,22720,22720,22705,22720,68
30/03/2010,10:03:00,22720,22725,22715,22725,30
30/03/2010,10:06:00,22730,22730,22715,22715,37
30/03/2010,10:09:00,22715,22720,22715,22720,25
30/03/2010,10:12:00,22715,22725,22710,22725,37
30/03/2010,10:15:00,22730,22730,22725,22725,30
30/03/2010,10:18:00,22730,22730,22720,22720,30
30/03/2010,10:21:00,22715,22715,22695,22705,104
30/03/2010,10:24:00,22700,22710,22685,22700,115
30/03/2010,10:27:00,22700,22705,22700,22700,27
30/03/2010,10:30:00,22695,22695,22675,22695,93
30/03/2010,10:33:00,22695,22700,22675,22685,73
30/03/2010,10:36:00,22690,22695,22685,22690,21
30/03/2010,10:39:00,22695,22715,22690,22695,91
30/03/2010,10:42:00,22695,22710,22695,22705,70
30/03/2010,10:45:00,22705,22710,22700,22710,15
30/03/2010,10:48:00,22705,22705,22685,22685,49
30/03/2010,10:51:00,22680,22685,22635,22670,227
30/03/2010,10:54:00,22670,22680,22665,22670,93
30/03/2010,10:57:00,22670,22680,22670,22675,27
30/03/2010,11:00:00,22670,22680,22635,22660,95
30/03/2010,11:03:00,22660,22670,22650,22665,126
30/03/2010,11:06:00,22665,22670,22655,22670,50
30/03/2010,11:09:00,22670,22670,22660,22670,33
30/03/2010,11:12:00,22675,22685,22670,22675,44
30/03/2010,11:15:00,22680,22685,22680,22685,31
30/03/2010,11:18:00,22685,22685,22680,22685,15
30/03/2010,11:21:00,22680,22700,22680,22690,48
30/03/2010,11:24:00,22685,22690,22685,22690,10
30/03/2010,11:27:00,22690,22695,22685,22690,10
30/03/2010,11:30:00,22685,22690,22685,22685,12
30/03/2010,11:33:00,22685,22685,22685,22685,34
30/03/2010,11:36:00,22680,22680,22665,22670,21
30/03/2010,11:39:00,22665,22665,22650,22650,48
30/03/2010,11:42:00,22650,22655,22650,22650,28
30/03/2010,11:45:00,22650,22660,22650,22655,46
30/03/2010,11:48:00,22655,22665,22645,22665,49
30/03/2010,11:51:00,22660,22665,22650,22655,40
30/03/2010,11:54:00,22660,22680,22660,22670,86
30/03/2010,11:57:00,22665,22670,22660,22670,47
30/03/2010,12:00:00,22665,22665,22660,22660,5
30/03/2010,12:03:00,22660,22665,22655,22655,9
30/03/2010,12:06:00,22655,22660,22620,22635,123
30/03/2010,12:09:00,22635,22655,22625,22645,23
30/03/2010,12:12:00,22645,22650,22635,22645,43
30/03/2010,12:15:00,22645,22660,22645,22655,66
30/03/2010,12:18:00,22655,22665,22650,22660,21
30/03/2010,12:21:00,22660,22675,22660,22675,31
30/03/2010,12:24:00,22675,22675,22665,22675,16
30/03/2010,12:27:00,22675,22675,22665,22665,6
30/03/2010,12:30:00,22670,22675,22665,22670,26
30/03/2010,12:33:00,22670,22700,22665,22695,87
30/03/2010,12:36:00,22695,22700,22690,22700,54
30/03/2010,12:39:00,22695,22710,22695,22710,36
30/03/2010,12:42:00,22705,22715,22700,22710,40
30/03/2010,12:45:00,22715,22715,22705,22710,13
30/03/2010,12:48:00,22710,22715,22710,22710,14
30/03/2010,12:51:00,22710,22715,22705,22710,18
30/03/2010,12:54:00,22710,22730,22710,22715,53
30/03/2010,12:57:00,22715,22720,22715,22720,16
30/03/2010,13:00:00,22720,22730,22720,22720,62
30/03/2010,13:03:00,22720,22720,22715,22715,8
30/03/2010,13:06:00,22720,22720,22715,22715,16
30/03/2010,13:09:00,22720,22720,22715,22715,12
30/03/2010,13:12:00,22715,22720,22715,22720,13
30/03/2010,13:15:00,22720,22725,22715,22715,18
30/03/2010,13:18:00,22720,22720,22715,22715,7
30/03/2010,13:21:00,22715,22715,22710,22710,3
30/03/2010,13:24:00,22705,22710,22705,22705,9
30/03/2010,13:27:00,22710,22715,22710,22715,10
30/03/2010,13:30:00,22715,22715,22715,22715,6
30/03/2010,13:33:00,22710,22710,22710,22710,1
30/03/2010,13:36:00,22710,22710,22705,22705,11
30/03/2010,13:39:00,22705,22705,22695,22700,19
30/03/2010,13:42:00,22700,22700,22690,22690,32
30/03/2010,13:45:00,22695,22705,22695,22700,56
30/03/2010,13:48:00,22705,22705,22700,22705,8
30/03/2010,13:51:00,22700,22700,22690,22695,55
30/03/2010,13:54:00,22695,22700,22695,22695,10
30/03/2010,13:57:00,22700,22705,22700,22705,19
30/03/2010,14:00:00,22705,22705,22690,22690,42
30/03/2010,14:03:00,22690,22705,22690,22705,14
30/03/2010,14:06:00,22700,22700,22700,22700,4
30/03/2010,14:09:00,22705,22710,22700,22710,14
30/03/2010,14:12:00,22710,22710,22695,22700,16
30/03/2010,14:15:00,22705,22705,22700,22700,4
30/03/2010,14:18:00,22700,22700,22700,22700,5
30/03/2010,14:21:00,22705,22710,22705,22710,16
30/03/2010,14:24:00,22705,22710,22700,22700,550
30/03/2010,14:27:00,22700,22705,22695,22695,82
30/03/2010,14:30:00,22695,22695,22680,22685,43
30/03/2010,14:33:00,22680,22680,22675,22680,127
30/03/2010,14:36:00,22685,22690,22680,22685,29
30/03/2010,14:39:00,22680,22680,22650,22650,43
30/03/2010,14:42:00,22650,22670,22650,22665,63
30/03/2010,14:45:00,22665,22675,22665,22670,19
30/03/2010,14:48:00,22665,22670,22665,22665,13
30/03/2010,14:51:00,22665,22665,22660,22665,10
30/03/2010,14:54:00,22665,22670,22665,22670,23
30/03/2010,14:57:00,22670,22675,22670,22670,12
30/03/2010,15:00:00,22675,22685,22675,22675,64
30/03/2010,15:03:00,22680,22695,22680,22690,38
30/03/2010,15:06:00,22695,22700,22680,22685,36
30/03/2010,15:09:00,22680,22690,22675,22685,24
30/03/2010,15:12:00,22690,22695,22690,22690,19
30/03/2010,15:15:00,22685,22685,22675,22675,20
30/03/2010,15:18:00,22675,22680,22675,22680,20
30/03/2010,15:21:00,22680,22685,22680,22685,5
30/03/2010,15:24:00,22685,22690,22680,22685,25
30/03/2010,15:27:00,22690,22695,22690,22695,11
30/03/2010,15:30:00,22695,22725,22690,22710,95
30/03/2010,15:33:00,22710,22715,22690,22695,86
30/03/2010,15:36:00,22690,22690,22660,22675,107
30/03/2010,15:39:00,22675,22685,22665,22670,73
30/03/2010,15:42:00,22670,22690,22665,22685,55
30/03/2010,15:45:00,22690,22700,22685,22700,77
30/03/2010,15:48:00,22700,22720,22700,22715,49
30/03/2010,15:51:00,22715,22750,22715,22745,200
30/03/2010,15:54:00,22745,22750,22730,22735,140
30/03/2010,15:57:00,22735,22745,22735,22740,101
30/03/2010,16:00:00,22745,22775,22715,22760,333
30/03/2010,16:03:00,22755,22755,22735,22740,61
30/03/2010,16:06:00,22735,22740,22730,22735,50
30/03/2010,16:09:00,22740,22740,22720,22720,53
30/03/2010,16:12:00,22725,22745,22720,22735,93
30/03/2010,16:15:00,22735,22745,22725,22725,52
30/03/2010,16:18:00,22720,22720,22660,22665,187
30/03/2010,16:21:00,22665,22670,22645,22670,126
30/03/2010,16:24:00,22675,22690,22660,22660,123
30/03/2010,16:27:00,22660,22670,22645,22665,91
30/03/2010,16:30:00,22660,22675,22660,22670,217
30/03/2010,16:33:00,22665,22685,22660,22680,99
30/03/2010,16:36:00,22675,22685,22670,22685,80
30/03/2010,16:39:00,22685,22685,22670,22670,57
30/03/2010,16:42:00,22675,22700,22675,22680,81
30/03/2010,16:45:00,22685,22685,22665,22675,40
30/03/2010,16:48:00,22670,22680,22670,22670,29
30/03/2010,16:51:00,22670,22680,22660,22670,56
30/03/2010,16:54:00,22675,22705,22675,22695,81
30/03/2010,16:57:00,22695,22695,22685,22685,55
30/03/2010,17:00:00,22685,22685,22625,22625,160
30/03/2010,17:03:00,22620,22630,22605,22610,248
30/03/2010,17:06:00,22605,22620,22595,22615,159
30/03/2010,17:09:00,22615,22625,22590,22595,180
30/03/2010,17:12:00,22595,22620,22590,22610,443
30/03/2010,17:15:00,22610,22615,22600,22615,107
30/03/2010,17:18:00,22615,22620,22585,22590,199
30/03/2010,17:21:00,22595,22595,22565,22585,134
30/03/2010,17:24:00,22585,22605,22575,22600,114
30/03/2010,17:27:00,22600,22600,22585,22590,347
30/03/2010,17:30:00,22590,22600,22570,22590,276
30/03/2010,17:33:00,22590,22590,22570,22570,108
30/03/2010,17:36:00,22570,22570,22555,22560,111
30/03/2010,17:39:00,22565,22570,22550,22560,45
31/03/2010,09:00:00,22515,22590,22515,22585,378
31/03/2010,09:03:00,22585,22585,22565,22580,167
31/03/2010,09:06:00,22580,22610,22575,22610,138
31/03/2010,09:09:00,22610,22625,22605,22615,79
31/03/2010,09:12:00,22610,22630,22610,22625,71
31/03/2010,09:15:00,22625,22630,22615,22620,49
31/03/2010,09:18:00,22620,22625,22615,22625,40
31/03/2010,09:21:00,22625,22635,22625,22635,101
31/03/2010,09:24:00,22630,22640,22620,22625,137
31/03/2010,09:27:00,22625,22625,22615,22615,130
31/03/2010,09:30:00,22615,22620,22615,22620,43
31/03/2010,09:33:00,22620,22640,22620,22635,150
31/03/2010,09:36:00,22640,22670,22635,22670,249
31/03/2010,09:39:00,22670,22675,22655,22655,97
31/03/2010,09:42:00,22655,22660,22635,22650,65
31/03/2010,09:45:00,22655,22680,22655,22675,93
31/03/2010,09:48:00,22675,22695,22665,22695,78
31/03/2010,09:51:00,22690,22695,22680,22685,39
31/03/2010,09:54:00,22680,22695,22680,22680,106
31/03/2010,09:57:00,22680,22685,22670,22670,34
31/03/2010,10:00:00,22670,22675,22670,22675,32
31/03/2010,10:03:00,22675,22685,22670,22680,81
31/03/2010,10:06:00,22680,22720,22680,22705,258
31/03/2010,10:09:00,22705,22730,22700,22720,75
31/03/2010,10:12:00,22715,22720,22700,22700,56
31/03/2010,10:15:00,22700,22715,22685,22685,88
31/03/2010,10:18:00,22685,22710,22680,22710,63
31/03/2010,10:21:00,22710,22710,22690,22690,48
31/03/2010,10:24:00,22695,22695,22685,22690,22
31/03/2010,10:27:00,22690,22690,22680,22685,36
31/03/2010,10:30:00,22680,22700,22675,22695,63
31/03/2010,10:33:00,22695,22700,22695,22700,29
31/03/2010,10:36:00,22700,22700,22690,22695,21
31/03/2010,10:39:00,22690,22690,22690,22690,10
31/03/2010,10:42:00,22690,22700,22690,22700,17
31/03/2010,10:45:00,22700,22705,22695,22700,71
31/03/2010,10:48:00,22705,22720,22705,22715,63
31/03/2010,10:51:00,22715,22725,22715,22725,40
31/03/2010,10:54:00,22725,22740,22720,22735,68
31/03/2010,10:57:00,22735,22735,22725,22725,34
31/03/2010,11:00:00,22725,22740,22725,22735,54
31/03/2010,11:03:00,22735,22740,22720,22720,51
31/03/2010,11:06:00,22720,22730,22720,22730,23
31/03/2010,11:09:00,22730,22730,22720,22720,22
31/03/2010,11:12:00,22715,22715,22700,22700,72
31/03/2010,11:15:00,22700,22705,22695,22695,55
31/03/2010,11:18:00,22695,22700,22690,22700,28
31/03/2010,11:21:00,22695,22715,22695,22710,54
31/03/2010,11:24:00,22710,22715,22705,22710,8
31/03/2010,11:27:00,22710,22710,22710,22710,6
31/03/2010,11:30:00,22710,22720,22700,22705,61
31/03/2010,11:33:00,22710,22715,22705,22705,37
31/03/2010,11:36:00,22705,22710,22705,22710,39
31/03/2010,11:39:00,22715,22715,22710,22710,17
31/03/2010,11:42:00,22710,22715,22710,22710,6
31/03/2010,11:45:00,22710,22715,22710,22715,814
31/03/2010,11:48:00,22715,22715,22705,22705,18
31/03/2010,11:51:00,22710,22710,22700,22700,12
31/03/2010,11:54:00,22700,22700,22685,22685,54
31/03/2010,11:57:00,22685,22695,22685,22695,17
31/03/2010,12:00:00,22690,22700,22685,22685,31
31/03/2010,12:03:00,22685,22685,22680,22680,23
31/03/2010,12:06:00,22680,22690,22675,22680,26
31/03/2010,12:09:00,22680,22690,22680,22690,11
31/03/2010,12:12:00,22690,22690,22685,22690,13
31/03/2010,12:15:00,22695,22695,22695,22695,6
31/03/2010,12:18:00,22695,22700,22685,22685,15
31/03/2010,12:21:00,22690,22690,22690,22690,13
31/03/2010,12:24:00,22690,22690,22690,22690,8
31/03/2010,12:27:00,22690,22695,22690,22695,5
31/03/2010,12:30:00,22690,22695,22690,22695,10
31/03/2010,12:33:00,22695,22695,22690,22690,24
31/03/2010,12:36:00,22690,22700,22690,22695,19
31/03/2010,12:39:00,22690,22690,22690,22690,16
31/03/2010,12:42:00,22695,22695,22675,22675,34
31/03/2010,12:45:00,22675,22685,22670,22685,36
31/03/2010,12:48:00,22680,22680,22670,22670,9
31/03/2010,12:51:00,22670,22675,22670,22675,8
31/03/2010,12:54:00,22680,22680,22680,22680,4
31/03/2010,12:57:00,22680,22685,22675,22675,8
31/03/2010,13:00:00,22675,22680,22675,22675,22
31/03/2010,13:03:00,22680,22680,22675,22680,8
31/03/2010,13:06:00,22675,22680,22675,22680,16
31/03/2010,13:09:00,22675,22680,22665,22665,82
31/03/2010,13:12:00,22665,22665,22635,22640,143
31/03/2010,13:15:00,22635,22640,22620,22640,89
31/03/2010,13:18:00,22635,22640,22635,22640,29
31/03/2010,13:21:00,22640,22650,22640,22645,26
31/03/2010,13:24:00,22645,22645,22640,22645,14
31/03/2010,13:27:00,22645,22655,22645,22650,28
31/03/2010,13:30:00,22650,22650,22630,22640,82
31/03/2010,13:33:00,22635,22645,22635,22645,7
31/03/2010,13:36:00,22645,22660,22645,22655,39
31/03/2010,13:39:00,22655,22660,22655,22655,16
31/03/2010,13:42:00,22655,22660,22655,22655,3
31/03/2010,13:45:00,22655,22655,22655,22655,5
31/03/2010,13:48:00,22655,22655,22655,22655,2
31/03/2010,13:51:00,22655,22665,22655,22660,15
31/03/2010,13:54:00,22660,22665,22660,22665,20
31/03/2010,13:57:00,22660,22660,22655,22660,37
31/03/2010,14:00:00,22655,22655,22655,22655,17
31/03/2010,14:03:00,22655,22655,22650,22650,3
31/03/2010,14:06:00,22655,22665,22655,22660,12
31/03/2010,14:09:00,22665,22675,22665,22675,18
31/03/2010,14:12:00,22670,22685,22670,22685,29
31/03/2010,14:15:00,22680,22680,22565,22575,411
31/03/2010,14:18:00,22575,22595,22555,22575,221
31/03/2010,14:21:00,22575,22580,22550,22565,253
31/03/2010,14:24:00,22565,22565,22530,22555,149
31/03/2010,14:27:00,22555,22565,22550,22555,64
31/03/2010,14:30:00,22555,22560,22540,22540,71
31/03/2010,14:33:00,22540,22540,22445,22455,627
31/03/2010,14:36:00,22460,22470,22430,22445,230
31/03/2010,14:39:00,22450,22460,22430,22445,144
31/03/2010,14:42:00,22440,22445,22415,22425,178
31/03/2010,14:45:00,22420,22440,22410,22440,78
31/03/2010,14:48:00,22440,22470,22440,22455,134
31/03/2010,14:51:00,22460,22465,22450,22460,41
31/03/2010,14:54:00,22460,22475,22460,22475,26
31/03/2010,14:57:00,22470,22475,22465,22470,19
31/03/2010,15:00:00,22460,22465,22455,22465,38
31/03/2010,15:03:00,22465,22475,22460,22475,39
31/03/2010,15:06:00,22475,22475,22465,22475,20
31/03/2010,15:09:00,22475,22480,22470,22480,43
31/03/2010,15:12:00,22480,22480,22470,22470,9
31/03/2010,15:15:00,22475,22480,22470,22480,46
31/03/2010,15:18:00,22475,22485,22475,22480,32
31/03/2010,15:21:00,22480,22485,22475,22480,27
31/03/2010,15:24:00,22485,22490,22485,22490,64
31/03/2010,15:27:00,22490,22495,22485,22485,46
31/03/2010,15:30:00,22490,22495,22475,22485,70
31/03/2010,15:33:00,22485,22510,22480,22510,72
31/03/2010,15:36:00,22510,22510,22495,22505,63
31/03/2010,15:39:00,22510,22530,22510,22520,53
31/03/2010,15:42:00,22520,22525,22450,22455,239
31/03/2010,15:45:00,22455,22470,22440,22465,143
31/03/2010,15:48:00,22465,22465,22410,22425,251
31/03/2010,15:51:00,22435,22455,22425,22435,125
31/03/2010,15:54:00,22435,22455,22425,22425,64
31/03/2010,15:57:00,22425,22470,22425,22460,149
31/03/2010,16:00:00,22470,22515,22470,22500,175
31/03/2010,16:03:00,22485,22500,22465,22495,85
31/03/2010,16:06:00,22495,22510,22475,22510,102
31/03/2010,16:09:00,22500,22500,22455,22470,158
31/03/2010,16:12:00,22475,22475,22455,22465,38
31/03/2010,16:15:00,22460,22470,22450,22470,58
31/03/2010,16:18:00,22475,22495,22475,22495,89
31/03/2010,16:21:00,22495,22525,22485,22510,114
31/03/2010,16:24:00,22510,22540,22510,22530,146
31/03/2010,16:27:00,22525,22535,22515,22515,60
31/03/2010,16:30:00,22515,22530,22515,22515,132
31/03/2010,16:33:00,22510,22530,22505,22530,241
31/03/2010,16:36:00,22530,22540,22520,22530,127
31/03/2010,16:39:00,22525,22525,22500,22510,119
31/03/2010,16:42:00,22510,22510,22465,22470,260
31/03/2010,16:45:00,22470,22470,22450,22455,276
31/03/2010,16:48:00,22455,22455,22425,22425,381
31/03/2010,16:51:00,22425,22425,22390,22400,613
31/03/2010,16:54:00,22395,22405,22380,22400,390
31/03/2010,16:57:00,22400,22405,22390,22395,163
31/03/2010,17:00:00,22395,22400,22355,22360,395
31/03/2010,17:03:00,22360,22360,22295,22310,939
31/03/2010,17:06:00,22315,22320,22300,22305,291
31/03/2010,17:09:00,22305,22330,22305,22315,308
31/03/2010,17:12:00,22320,22325,22300,22300,227
31/03/2010,17:15:00,22300,22315,22290,22310,236
31/03/2010,17:18:00,22315,22335,22310,22320,258
31/03/2010,17:21:00,22320,22355,22315,22355,202
31/03/2010,17:24:00,22360,22380,22325,22365,462
31/03/2010,17:27:00,22370,22430,22360,22410,811
31/03/2010,17:30:00,22415,22420,22380,22385,454
31/03/2010,17:33:00,22385,22395,22370,22370,308
31/03/2010,17:36:00,22370,22390,22355,22365,254
31/03/2010,17:39:00,22365,22415,22365,22400,109