DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/03/2010,12:30:00,22010,22010,22010,22010,12
05/03/2010,12:35:00,22010,22015,22000,22005,107
05/03/2010,12:40:00,22010,22015,22000,22005,60
05/03/2010,12:45:00,22005,22010,22005,22010,14
05/03/2010,12:50:00,22010,22015,22005,22005,12
05/03/2010,12:55:00,22005,22005,22005,22005,5
05/03/2010,13:00:00,22005,22010,22005,22010,25
05/03/2010,13:05:00,22015,22015,22010,22010,17
05/03/2010,13:10:00,22010,22015,22010,22015,17
05/03/2010,13:15:00,22020,22025,22015,22015,30
05/03/2010,13:20:00,22015,22020,22010,22020,27
05/03/2010,13:25:00,22020,22035,22020,22020,45
05/03/2010,13:30:00,22025,22030,22010,22020,67
05/03/2010,13:35:00,22020,22020,22015,22015,9
05/03/2010,13:40:00,22020,22030,22015,22015,22
05/03/2010,13:45:00,22010,22015,22005,22005,26
05/03/2010,13:50:00,22005,22010,22005,22005,40
05/03/2010,13:55:00,22005,22005,22000,22000,35
05/03/2010,14:00:00,22000,22005,21975,21990,107
05/03/2010,14:05:00,21990,21995,21980,21985,44
05/03/2010,14:10:00,21985,21995,21980,21990,24
05/03/2010,14:15:00,21990,21990,21975,21985,62
05/03/2010,14:20:00,21985,21990,21980,21985,28
05/03/2010,14:25:00,21990,21990,21950,21985,170
05/03/2010,14:30:00,21985,22125,21985,22100,909
05/03/2010,14:35:00,22100,22115,22075,22085,223
05/03/2010,14:40:00,22090,22100,22070,22070,167
05/03/2010,14:45:00,22070,22095,22065,22085,130
05/03/2010,14:50:00,22085,22095,22085,22085,79
05/03/2010,14:55:00,22090,22100,22075,22080,254
05/03/2010,15:00:00,22080,22095,22075,22090,291
05/03/2010,15:05:00,22090,22095,22090,22090,23
05/03/2010,15:10:00,22095,22095,22090,22090,50
05/03/2010,15:15:00,22090,22095,22085,22095,44
05/03/2010,15:20:00,22090,22090,22085,22085,23
05/03/2010,15:25:00,22085,22110,22085,22105,173
05/03/2010,15:30:00,22110,22110,22080,22085,202
05/03/2010,15:35:00,22085,22110,22080,22090,139
05/03/2010,15:40:00,22095,22155,22080,22150,349
05/03/2010,15:45:00,22150,22215,22135,22215,542
05/03/2010,15:50:00,22210,22240,22200,22205,378
05/03/2010,15:55:00,22210,22220,22195,22200,190
05/03/2010,16:00:00,22205,22210,22185,22195,381
05/03/2010,16:05:00,22195,22240,22190,22230,272
05/03/2010,16:10:00,22235,22265,22235,22260,330
05/03/2010,16:15:00,22255,22265,22235,22235,156
05/03/2010,16:20:00,22235,22260,22230,22260,164
05/03/2010,16:25:00,22260,22290,22260,22280,330
05/03/2010,16:30:00,22275,22285,22245,22250,427
05/03/2010,16:35:00,22245,22250,22235,22240,143
05/03/2010,16:40:00,22240,22245,22225,22235,123
05/03/2010,16:45:00,22235,22250,22235,22235,126
05/03/2010,16:50:00,22240,22240,22230,22235,95
05/03/2010,16:55:00,22235,22235,22225,22235,103
05/03/2010,17:00:00,22230,22255,22225,22250,162
05/03/2010,17:05:00,22250,22255,22235,22245,147
05/03/2010,17:10:00,22245,22280,22245,22280,215
05/03/2010,17:15:00,22280,22295,22265,22285,188
05/03/2010,17:20:00,22280,22285,22265,22275,173
05/03/2010,17:25:00,22270,22290,22270,22280,317
05/03/2010,17:30:00,22285,22290,22245,22265,336
05/03/2010,17:35:00,22265,22270,22220,22225,276
08/03/2010,09:00:00,22350,22425,22350,22390,728
08/03/2010,09:05:00,22390,22395,22375,22375,238
08/03/2010,09:10:00,22375,22395,22375,22390,226
08/03/2010,09:15:00,22390,22390,22360,22380,172
08/03/2010,09:20:00,22380,22395,22370,22385,122
08/03/2010,09:25:00,22385,22405,22380,22400,121
08/03/2010,09:30:00,22395,22400,22370,22380,130
08/03/2010,09:35:00,22375,22380,22355,22375,177
08/03/2010,09:40:00,22375,22375,22335,22345,180
08/03/2010,09:45:00,22350,22355,22325,22335,97
08/03/2010,09:50:00,22330,22370,22325,22365,142
08/03/2010,09:55:00,22365,22380,22350,22350,112
08/03/2010,10:00:00,22350,22370,22350,22370,180
08/03/2010,10:05:00,22370,22370,22350,22360,106
08/03/2010,10:10:00,22355,22385,22350,22380,89
08/03/2010,10:15:00,22375,22395,22370,22385,70
08/03/2010,10:20:00,22390,22410,22385,22400,71
08/03/2010,10:25:00,22400,22405,22390,22395,103
08/03/2010,10:30:00,22395,22425,22395,22420,174
08/03/2010,10:35:00,22425,22425,22395,22395,110
08/03/2010,10:40:00,22390,22400,22380,22390,133
08/03/2010,10:45:00,22390,22390,22380,22385,41
08/03/2010,10:50:00,22390,22395,22365,22365,104
08/03/2010,10:55:00,22365,22370,22360,22370,47
08/03/2010,11:00:00,22365,22375,22365,22365,34
08/03/2010,11:05:00,22370,22380,22365,22380,30
08/03/2010,11:10:00,22380,22380,22360,22375,28
08/03/2010,11:15:00,22380,22410,22375,22400,117
08/03/2010,11:20:00,22395,22400,22385,22390,66
08/03/2010,11:25:00,22395,22395,22385,22390,32
08/03/2010,11:30:00,22390,22395,22385,22385,30
08/03/2010,11:35:00,22385,22400,22385,22395,59
08/03/2010,11:40:00,22400,22400,22395,22400,44
08/03/2010,11:45:00,22400,22410,22395,22405,28
08/03/2010,11:50:00,22405,22415,22395,22400,192
08/03/2010,11:55:00,22400,22420,22400,22415,78
08/03/2010,12:00:00,22415,22415,22390,22390,68
08/03/2010,12:05:00,22395,22400,22385,22395,72
08/03/2010,12:10:00,22395,22400,22390,22390,53
08/03/2010,12:15:00,22390,22390,22375,22375,124
08/03/2010,12:20:00,22375,22375,22370,22375,63
08/03/2010,12:25:00,22370,22380,22370,22375,69
08/03/2010,12:30:00,22375,22380,22370,22370,27
08/03/2010,12:35:00,22365,22375,22365,22375,31
08/03/2010,12:40:00,22375,22385,22365,22375,43
08/03/2010,12:45:00,22385,22390,22375,22390,44
08/03/2010,12:50:00,22390,22395,22385,22385,28
08/03/2010,12:55:00,22390,22395,22385,22390,23
08/03/2010,13:00:00,22385,22390,22375,22390,32
08/03/2010,13:05:00,22390,22425,22385,22425,112
08/03/2010,13:10:00,22420,22425,22410,22420,50
08/03/2010,13:15:00,22420,22420,22410,22415,27
08/03/2010,13:20:00,22420,22420,22405,22410,24
08/03/2010,13:25:00,22415,22420,22405,22415,36
08/03/2010,13:30:00,22410,22420,22405,22410,58
08/03/2010,13:35:00,22410,22415,22400,22415,47
08/03/2010,13:40:00,22410,22465,22410,22455,261
08/03/2010,13:45:00,22455,22465,22450,22450,135
08/03/2010,13:50:00,22445,22450,22435,22445,51
08/03/2010,13:55:00,22445,22445,22430,22435,53
08/03/2010,14:00:00,22435,22450,22420,22430,33
08/03/2010,14:05:00,22430,22435,22425,22430,37
08/03/2010,14:10:00,22435,22445,22425,22435,65
08/03/2010,14:15:00,22430,22435,22425,22430,41
08/03/2010,14:20:00,22430,22430,22390,22395,141
08/03/2010,14:25:00,22390,22400,22380,22390,78
08/03/2010,14:30:00,22395,22405,22390,22395,92
08/03/2010,14:35:00,22395,22395,22375,22375,115
08/03/2010,14:40:00,22370,22380,22370,22380,30
08/03/2010,14:45:00,22370,22380,22360,22365,51
08/03/2010,14:50:00,22370,22375,22360,22375,57
08/03/2010,14:55:00,22375,22385,22365,22380,50
08/03/2010,15:00:00,22385,22405,22385,22400,76
08/03/2010,15:05:00,22405,22415,22400,22405,48
08/03/2010,15:10:00,22405,22410,22400,22400,19
08/03/2010,15:15:00,22405,22420,22405,22415,51
08/03/2010,15:20:00,22415,22430,22415,22425,55
08/03/2010,15:25:00,22425,22430,22420,22425,20
08/03/2010,15:30:00,22430,22445,22420,22445,119
08/03/2010,15:35:00,22445,22445,22425,22425,122
08/03/2010,15:40:00,22430,22450,22425,22445,161
08/03/2010,15:45:00,22445,22445,22410,22415,107
08/03/2010,15:50:00,22410,22430,22405,22430,59
08/03/2010,15:55:00,22430,22430,22395,22400,88
08/03/2010,16:00:00,22405,22430,22395,22425,77
08/03/2010,16:05:00,22435,22435,22420,22420,102
08/03/2010,16:10:00,22415,22435,22405,22420,78
08/03/2010,16:15:00,22425,22445,22420,22440,73
08/03/2010,16:20:00,22440,22440,22425,22430,67
08/03/2010,16:25:00,22435,22440,22415,22420,67
08/03/2010,16:30:00,22425,22430,22380,22395,171
08/03/2010,16:35:00,22395,22405,22390,22405,133
08/03/2010,16:40:00,22405,22405,22385,22400,99
08/03/2010,16:45:00,22405,22425,22400,22420,138
08/03/2010,16:50:00,22415,22435,22415,22430,86
08/03/2010,16:55:00,22425,22425,22410,22415,93
08/03/2010,17:00:00,22415,22435,22415,22430,127
08/03/2010,17:05:00,22430,22435,22425,22430,181
08/03/2010,17:10:00,22425,22430,22405,22410,199
08/03/2010,17:15:00,22405,22405,22380,22390,208
08/03/2010,17:20:00,22390,22415,22385,22400,149
08/03/2010,17:25:00,22400,22400,22385,22385,218
08/03/2010,17:30:00,22395,22400,22375,22390,160
08/03/2010,17:35:00,22390,22435,22380,22435,153
09/03/2010,09:00:00,22415,22445,22400,22410,431
09/03/2010,09:05:00,22410,22425,22405,22415,170
09/03/2010,09:10:00,22415,22430,22410,22420,138
09/03/2010,09:15:00,22420,22430,22405,22410,114
09/03/2010,09:20:00,22410,22430,22405,22425,133
09/03/2010,09:25:00,22425,22440,22415,22415,176
09/03/2010,09:30:00,22415,22425,22405,22415,212
09/03/2010,09:35:00,22415,22420,22400,22400,221
09/03/2010,09:40:00,22405,22405,22385,22390,273
09/03/2010,09:45:00,22390,22390,22365,22370,273
09/03/2010,09:50:00,22365,22370,22340,22345,158
09/03/2010,09:55:00,22345,22355,22300,22305,169
09/03/2010,10:00:00,22305,22315,22285,22290,310
09/03/2010,10:05:00,22290,22310,22285,22300,142
09/03/2010,10:10:00,22305,22340,22295,22325,205
09/03/2010,10:15:00,22325,22330,22300,22315,159
09/03/2010,10:20:00,22320,22320,22270,22270,155
09/03/2010,10:25:00,22280,22305,22280,22295,226
09/03/2010,10:30:00,22295,22315,22260,22260,291
09/03/2010,10:35:00,22265,22280,22255,22260,153
09/03/2010,10:40:00,22260,22265,22240,22250,166
09/03/2010,10:45:00,22250,22260,22235,22250,113
09/03/2010,10:50:00,22255,22260,22240,22250,102
09/03/2010,10:55:00,22250,22250,22230,22235,95
09/03/2010,11:00:00,22225,22230,22215,22225,172
09/03/2010,11:05:00,22225,22235,22220,22235,67
09/03/2010,11:10:00,22240,22260,22240,22260,90
09/03/2010,11:15:00,22255,22265,22250,22260,70
09/03/2010,11:20:00,22260,22300,22260,22285,139
09/03/2010,11:25:00,22290,22290,22255,22255,100
09/03/2010,11:30:00,22255,22260,22240,22245,184
09/03/2010,11:35:00,22250,22270,22250,22265,66
09/03/2010,11:40:00,22265,22265,22240,22250,41
09/03/2010,11:45:00,22250,22255,22230,22240,86
09/03/2010,11:50:00,22240,22245,22225,22235,93
09/03/2010,11:55:00,22240,22245,22230,22230,46
09/03/2010,12:00:00,22235,22250,22235,22240,104
09/03/2010,12:05:00,22245,22245,22225,22235,87
09/03/2010,12:10:00,22235,22235,22225,22230,24
09/03/2010,12:15:00,22230,22235,22230,22235,72
09/03/2010,12:20:00,22240,22240,22225,22225,80
09/03/2010,12:25:00,22230,22235,22225,22235,33
09/03/2010,12:30:00,22235,22240,22215,22215,48
09/03/2010,12:35:00,22215,22220,22185,22205,301
09/03/2010,12:40:00,22200,22205,22195,22200,34
09/03/2010,12:45:00,22200,22205,22195,22205,54
09/03/2010,12:50:00,22205,22205,22185,22195,80
09/03/2010,12:55:00,22195,22205,22190,22205,59
09/03/2010,13:00:00,22205,22210,22200,22210,40
09/03/2010,13:05:00,22210,22220,22205,22215,60
09/03/2010,13:10:00,22215,22220,22210,22220,25
09/03/2010,13:15:00,22225,22230,22205,22215,49
09/03/2010,13:20:00,22225,22225,22210,22220,21
09/03/2010,13:25:00,22220,22220,22215,22215,11
09/03/2010,13:30:00,22215,22245,22215,22240,114
09/03/2010,13:35:00,22240,22245,22230,22240,36
09/03/2010,13:40:00,22240,22245,22235,22240,37
09/03/2010,13:45:00,22240,22270,22240,22265,88
09/03/2010,13:50:00,22260,22270,22260,22260,48
09/03/2010,13:55:00,22260,22260,22235,22235,46
09/03/2010,14:00:00,22235,22245,22230,22240,32
09/03/2010,14:05:00,22245,22245,22235,22240,34
09/03/2010,14:10:00,22245,22245,22235,22235,28
09/03/2010,14:15:00,22240,22250,22230,22240,64
09/03/2010,14:20:00,22235,22240,22215,22225,47
09/03/2010,14:25:00,22225,22225,22205,22205,46
09/03/2010,14:30:00,22205,22215,22195,22200,97
09/03/2010,14:35:00,22200,22205,22190,22205,46
09/03/2010,14:40:00,22210,22220,22200,22210,47
09/03/2010,14:45:00,22205,22220,22205,22220,45
09/03/2010,14:50:00,22215,22225,22215,22225,26
09/03/2010,14:55:00,22225,22235,22215,22230,162
09/03/2010,15:00:00,22225,22225,22210,22220,51
09/03/2010,15:05:00,22220,22220,22205,22210,46
09/03/2010,15:10:00,22210,22230,22210,22230,35
09/03/2010,15:15:00,22230,22235,22225,22225,49
09/03/2010,15:20:00,22225,22235,22225,22235,38
09/03/2010,15:25:00,22235,22250,22235,22250,73
09/03/2010,15:30:00,22250,22275,22240,22260,151
09/03/2010,15:35:00,22265,22280,22250,22260,126
09/03/2010,15:40:00,22265,22270,22255,22265,73
09/03/2010,15:45:00,22265,22285,22260,22285,78
09/03/2010,15:50:00,22285,22315,22280,22290,206
09/03/2010,15:55:00,22290,22300,22280,22290,166
09/03/2010,16:00:00,22285,22320,22275,22315,129
09/03/2010,16:05:00,22310,22350,22310,22325,300
09/03/2010,16:10:00,22335,22345,22325,22335,146
09/03/2010,16:15:00,22340,22365,22340,22350,218
09/03/2010,16:20:00,22355,22370,22350,22350,134
09/03/2010,16:25:00,22350,22355,22320,22325,248
09/03/2010,16:30:00,22325,22335,22310,22315,189
09/03/2010,16:35:00,22315,22340,22315,22315,172
09/03/2010,16:40:00,22315,22360,22310,22345,218
09/03/2010,16:45:00,22350,22360,22340,22345,96
09/03/2010,16:50:00,22350,22395,22345,22380,203
09/03/2010,16:55:00,22380,22410,22375,22400,286
09/03/2010,17:00:00,22400,22415,22355,22365,306
09/03/2010,17:05:00,22360,22370,22345,22355,114
09/03/2010,17:10:00,22360,22370,22355,22360,135
09/03/2010,17:15:00,22360,22370,22350,22365,108
09/03/2010,17:20:00,22370,22395,22360,22370,283
09/03/2010,17:25:00,22370,22375,22350,22350,392
09/03/2010,17:30:00,22350,22370,22345,22360,154
09/03/2010,17:35:00,22360,22375,22340,22360,244
10/03/2010,09:00:00,22360,22380,22340,22345,257
10/03/2010,09:05:00,22345,22350,22305,22320,294
10/03/2010,09:10:00,22315,22320,22280,22305,192
10/03/2010,09:15:00,22300,22325,22300,22320,133
10/03/2010,09:20:00,22325,22430,22325,22405,439
10/03/2010,09:25:00,22410,22415,22385,22385,208
10/03/2010,09:30:00,22380,22380,22340,22345,123
10/03/2010,09:35:00,22350,22375,22330,22370,120
10/03/2010,09:40:00,22375,22410,22370,22380,171
10/03/2010,09:45:00,22375,22400,22375,22380,55
10/03/2010,09:50:00,22380,22395,22370,22395,141
10/03/2010,09:55:00,22395,22405,22360,22370,84
10/03/2010,10:00:00,22365,22395,22365,22385,53
10/03/2010,10:05:00,22390,22420,22390,22420,79
10/03/2010,10:10:00,22425,22475,22420,22465,409
10/03/2010,10:15:00,22470,22470,22445,22445,118
10/03/2010,10:20:00,22450,22490,22445,22470,213
10/03/2010,10:25:00,22475,22495,22465,22480,162
10/03/2010,10:30:00,22475,22490,22450,22470,136
10/03/2010,10:35:00,22475,22490,22455,22470,122
10/03/2010,10:40:00,22470,22470,22450,22450,49
10/03/2010,10:45:00,22445,22465,22440,22460,97
10/03/2010,10:50:00,22460,22460,22435,22435,72
10/03/2010,10:55:00,22435,22435,22430,22435,28
10/03/2010,11:00:00,22435,22435,22415,22430,64
10/03/2010,11:05:00,22430,22440,22425,22440,54
10/03/2010,11:10:00,22435,22450,22435,22435,73
10/03/2010,11:15:00,22435,22435,22420,22420,69
10/03/2010,11:20:00,22420,22435,22410,22420,96
10/03/2010,11:25:00,22425,22440,22425,22440,40
10/03/2010,11:30:00,22440,22445,22430,22430,76
10/03/2010,11:35:00,22430,22440,22430,22435,29
10/03/2010,11:40:00,22435,22440,22435,22435,25
10/03/2010,11:45:00,22435,22440,22435,22435,20
10/03/2010,11:50:00,22430,22450,22430,22440,34
10/03/2010,11:55:00,22440,22440,22435,22440,24
10/03/2010,12:00:00,22445,22450,22430,22435,63
10/03/2010,12:05:00,22435,22440,22425,22430,43
10/03/2010,12:10:00,22425,22425,22405,22405,59
10/03/2010,12:15:00,22405,22405,22385,22390,122
10/03/2010,12:20:00,22390,22390,22360,22370,91
10/03/2010,12:25:00,22370,22390,22370,22385,65
10/03/2010,12:30:00,22390,22420,22390,22415,140
10/03/2010,12:35:00,22420,22420,22405,22410,35
10/03/2010,12:40:00,22410,22425,22405,22425,44
10/03/2010,12:45:00,22425,22425,22415,22415,28
10/03/2010,12:50:00,22415,22415,22405,22410,20
10/03/2010,12:55:00,22415,22415,22400,22410,30
10/03/2010,13:00:00,22415,22415,22395,22400,46
10/03/2010,13:05:00,22400,22420,22390,22410,55
10/03/2010,13:10:00,22410,22410,22390,22390,53
10/03/2010,13:15:00,22395,22420,22395,22410,43
10/03/2010,13:20:00,22405,22415,22390,22395,73
10/03/2010,13:25:00,22395,22400,22395,22395,18
10/03/2010,13:30:00,22395,22405,22395,22405,22
10/03/2010,13:35:00,22410,22410,22390,22405,29
10/03/2010,13:40:00,22400,22410,22400,22410,11
10/03/2010,13:45:00,22410,22420,22405,22405,41
10/03/2010,13:50:00,22405,22415,22405,22415,9
10/03/2010,13:55:00,22415,22415,22405,22405,23
10/03/2010,14:00:00,22405,22410,22400,22405,36
10/03/2010,14:05:00,22400,22415,22395,22410,39
10/03/2010,14:10:00,22410,22420,22410,22420,46
10/03/2010,14:15:00,22415,22440,22410,22435,110
10/03/2010,14:20:00,22435,22435,22425,22430,22
10/03/2010,14:25:00,22430,22440,22430,22435,25
10/03/2010,14:30:00,22440,22440,22415,22415,42
10/03/2010,14:35:00,22415,22420,22410,22415,19
10/03/2010,14:40:00,22420,22425,22415,22420,55
10/03/2010,14:45:00,22425,22430,22415,22415,307
10/03/2010,14:50:00,22415,22420,22415,22415,11
10/03/2010,14:55:00,22415,22425,22410,22420,23
10/03/2010,15:00:00,22420,22425,22400,22405,62
10/03/2010,15:05:00,22405,22405,22390,22400,69
10/03/2010,15:10:00,22400,22400,22385,22390,39
10/03/2010,15:15:00,22395,22405,22390,22400,68
10/03/2010,15:20:00,22400,22415,22395,22415,64
10/03/2010,15:25:00,22420,22420,22400,22405,61
10/03/2010,15:30:00,22405,22455,22405,22435,133
10/03/2010,15:35:00,22440,22455,22430,22450,116
10/03/2010,15:40:00,22450,22470,22440,22465,296
10/03/2010,15:45:00,22460,22485,22455,22480,288
10/03/2010,15:50:00,22475,22485,22460,22475,190
10/03/2010,15:55:00,22475,22475,22440,22460,133
10/03/2010,16:00:00,22460,22490,22460,22465,157
10/03/2010,16:05:00,22465,22495,22465,22490,103
10/03/2010,16:10:00,22490,22565,22490,22560,681
10/03/2010,16:15:00,22555,22565,22525,22535,243
10/03/2010,16:20:00,22530,22545,22520,22520,123
10/03/2010,16:25:00,22525,22545,22525,22540,70
10/03/2010,16:30:00,22545,22610,22545,22585,454
10/03/2010,16:35:00,22580,22610,22580,22605,210
10/03/2010,16:40:00,22605,22605,22585,22590,121
10/03/2010,16:45:00,22590,22590,22570,22580,128
10/03/2010,16:50:00,22585,22625,22585,22615,185
10/03/2010,16:55:00,22620,22625,22600,22605,122
10/03/2010,17:00:00,22610,22660,22610,22655,334
10/03/2010,17:05:00,22650,22655,22640,22655,156
10/03/2010,17:10:00,22650,22655,22625,22630,229
10/03/2010,17:15:00,22635,22640,22625,22630,190
10/03/2010,17:20:00,22625,22650,22620,22635,262
10/03/2010,17:25:00,22630,22635,22610,22625,304
10/03/2010,17:30:00,22630,22655,22605,22640,293
10/03/2010,17:35:00,22640,22640,22615,22625,153
11/03/2010,09:00:00,22550,22605,22530,22545,781
11/03/2010,09:05:00,22550,22595,22535,22595,285
11/03/2010,09:10:00,22595,22610,22585,22590,140
11/03/2010,09:15:00,22590,22620,22590,22610,140
11/03/2010,09:20:00,22610,22615,22595,22605,127
11/03/2010,09:25:00,22605,22620,22565,22570,146
11/03/2010,09:30:00,22570,22570,22545,22555,144
11/03/2010,09:35:00,22560,22565,22520,22545,208
11/03/2010,09:40:00,22550,22550,22525,22545,124
11/03/2010,09:45:00,22540,22565,22540,22555,143
11/03/2010,09:50:00,22555,22610,22550,22600,230
11/03/2010,09:55:00,22600,22600,22580,22590,85
11/03/2010,10:00:00,22590,22600,22555,22575,135
11/03/2010,10:05:00,22575,22590,22575,22580,58
11/03/2010,10:10:00,22585,22585,22565,22565,55
11/03/2010,10:15:00,22565,22595,22565,22590,67
11/03/2010,10:20:00,22590,22620,22590,22595,115
11/03/2010,10:25:00,22600,22645,22600,22640,152
11/03/2010,10:30:00,22645,22670,22635,22650,135
11/03/2010,10:35:00,22655,22665,22640,22640,105
11/03/2010,10:40:00,22650,22690,22645,22690,274
11/03/2010,10:45:00,22685,22690,22670,22670,128
11/03/2010,10:50:00,22665,22680,22660,22665,85
11/03/2010,10:55:00,22660,22665,22650,22660,98
11/03/2010,11:00:00,22655,22660,22635,22640,59
11/03/2010,11:05:00,22640,22655,22635,22650,122
11/03/2010,11:10:00,22650,22660,22635,22635,65
11/03/2010,11:15:00,22635,22660,22635,22645,52
11/03/2010,11:20:00,22645,22645,22630,22635,42
11/03/2010,11:25:00,22635,22635,22620,22620,47
11/03/2010,11:30:00,22630,22645,22620,22645,44
11/03/2010,11:35:00,22640,22640,22635,22635,44
11/03/2010,11:40:00,22635,22635,22610,22615,81
11/03/2010,11:45:00,22620,22620,22610,22615,23
11/03/2010,11:50:00,22620,22625,22615,22615,28
11/03/2010,11:55:00,22615,22625,22605,22615,28
11/03/2010,12:00:00,22610,22615,22600,22610,55
11/03/2010,12:05:00,22615,22635,22615,22630,73
11/03/2010,12:10:00,22630,22635,22620,22630,35
11/03/2010,12:15:00,22630,22655,22625,22640,119
11/03/2010,12:20:00,22645,22650,22630,22630,57
11/03/2010,12:25:00,22635,22640,22625,22630,21
11/03/2010,12:30:00,22625,22625,22615,22615,23
11/03/2010,12:35:00,22615,22625,22610,22620,34
11/03/2010,12:40:00,22620,22625,22615,22620,25
11/03/2010,12:45:00,22625,22625,22580,22595,87
11/03/2010,12:50:00,22595,22595,22570,22570,84
11/03/2010,12:55:00,22570,22590,22560,22575,559
11/03/2010,13:00:00,22570,22590,22570,22590,103
11/03/2010,13:05:00,22595,22600,22580,22585,360
11/03/2010,13:10:00,22585,22590,22575,22585,35
11/03/2010,13:15:00,22585,22600,22585,22600,30
11/03/2010,13:20:00,22595,22595,22590,22590,30
11/03/2010,13:25:00,22590,22595,22575,22580,74
11/03/2010,13:30:00,22575,22580,22575,22575,7
11/03/2010,13:35:00,22575,22580,22570,22575,70
11/03/2010,13:40:00,22580,22600,22580,22595,78
11/03/2010,13:45:00,22590,22605,22585,22585,31
11/03/2010,13:50:00,22595,22600,22585,22590,50
11/03/2010,13:55:00,22585,22600,22585,22595,26
11/03/2010,14:00:00,22590,22590,22580,22580,16
11/03/2010,14:05:00,22585,22585,22575,22580,17
11/03/2010,14:10:00,22580,22580,22565,22570,49
11/03/2010,14:15:00,22570,22580,22565,22575,54
11/03/2010,14:20:00,22570,22575,22560,22570,41
11/03/2010,14:25:00,22565,22585,22565,22575,62
11/03/2010,14:30:00,22575,22575,22490,22495,437
11/03/2010,14:35:00,22500,22520,22495,22520,149
11/03/2010,14:40:00,22515,22515,22470,22470,462
11/03/2010,14:45:00,22475,22505,22475,22495,270
11/03/2010,14:50:00,22495,22500,22485,22500,106
11/03/2010,14:55:00,22500,22525,22500,22525,121
11/03/2010,15:00:00,22520,22530,22505,22510,56
11/03/2010,15:05:00,22510,22540,22505,22530,83
11/03/2010,15:10:00,22525,22535,22525,22530,57
11/03/2010,15:15:00,22535,22550,22535,22545,165
11/03/2010,15:20:00,22540,22570,22540,22555,108
11/03/2010,15:25:00,22550,22550,22540,22550,44
11/03/2010,15:30:00,22550,22565,22540,22540,122
11/03/2010,15:35:00,22545,22555,22510,22510,144
11/03/2010,15:40:00,22510,22540,22510,22530,89
11/03/2010,15:45:00,22530,22535,22490,22495,88
11/03/2010,15:50:00,22490,22500,22465,22490,265
11/03/2010,15:55:00,22490,22500,22480,22490,74
11/03/2010,16:00:00,22495,22530,22485,22525,293
11/03/2010,16:05:00,22525,22545,22515,22530,102
11/03/2010,16:10:00,22530,22535,22475,22480,177
11/03/2010,16:15:00,22480,22495,22475,22490,144
11/03/2010,16:20:00,22500,22505,22475,22480,302
11/03/2010,16:25:00,22485,22510,22485,22500,119
11/03/2010,16:30:00,22510,22545,22505,22530,221
11/03/2010,16:35:00,22525,22560,22525,22555,92
11/03/2010,16:40:00,22555,22575,22555,22555,236
11/03/2010,16:45:00,22560,22580,22555,22580,93
11/03/2010,16:50:00,22580,22600,22570,22585,185
11/03/2010,16:55:00,22585,22590,22565,22570,58
11/03/2010,17:00:00,22570,22595,22545,22555,212
11/03/2010,17:05:00,22555,22565,22550,22560,150
11/03/2010,17:10:00,22560,22560,22550,22560,80
11/03/2010,17:15:00,22560,22575,22560,22565,86
11/03/2010,17:20:00,22565,22580,22560,22565,133
11/03/2010,17:25:00,22570,22570,22535,22545,169
11/03/2010,17:30:00,22535,22560,22535,22555,157
11/03/2010,17:35:00,22555,22565,22500,22500,159
12/03/2010,09:00:00,22610,22615,22555,22580,329
12/03/2010,09:05:00,22580,22625,22565,22620,256
12/03/2010,09:10:00,22615,22625,22600,22610,167
12/03/2010,09:15:00,22610,22615,22555,22570,237
12/03/2010,09:20:00,22570,22590,22565,22575,120
12/03/2010,09:25:00,22575,22580,22565,22575,85
12/03/2010,09:30:00,22575,22595,22555,22555,205
12/03/2010,09:35:00,22555,22570,22555,22560,107
12/03/2010,09:40:00,22560,22560,22545,22555,110
12/03/2010,09:45:00,22555,22570,22550,22560,88
12/03/2010,09:50:00,22560,22565,22555,22560,47
12/03/2010,09:55:00,22560,22585,22560,22570,145
12/03/2010,10:00:00,22575,22575,22545,22555,86
12/03/2010,10:05:00,22555,22570,22555,22560,50
12/03/2010,10:10:00,22560,22570,22555,22560,37
12/03/2010,10:15:00,22565,22580,22560,22575,35
12/03/2010,10:20:00,22585,22600,22580,22595,273
12/03/2010,10:25:00,22595,22615,22590,22590,135
12/03/2010,10:30:00,22590,22595,22565,22565,79
12/03/2010,10:35:00,22575,22595,22565,22585,250
12/03/2010,10:40:00,22585,22590,22575,22585,51
12/03/2010,10:45:00,22580,22640,22580,22630,285
12/03/2010,10:50:00,22640,22640,22625,22635,173
12/03/2010,10:55:00,22630,22660,22625,22650,182
12/03/2010,11:00:00,22655,22690,22645,22690,240
12/03/2010,11:05:00,22690,22695,22660,22685,283
12/03/2010,11:10:00,22685,22700,22665,22675,152
12/03/2010,11:15:00,22680,22690,22670,22675,147
12/03/2010,11:20:00,22675,22695,22665,22695,169
12/03/2010,11:25:00,22690,22705,22690,22705,113
12/03/2010,11:30:00,22705,22705,22685,22695,148
12/03/2010,11:35:00,22700,22700,22680,22680,39
12/03/2010,11:40:00,22680,22685,22680,22680,35
12/03/2010,11:45:00,22680,22680,22665,22665,52
12/03/2010,11:50:00,22665,22690,22665,22690,35
12/03/2010,11:55:00,22690,22700,22680,22685,58
12/03/2010,12:00:00,22685,22690,22665,22665,45
12/03/2010,12:05:00,22660,22670,22650,22665,122
12/03/2010,12:10:00,22670,22685,22665,22685,26
12/03/2010,12:15:00,22680,22690,22675,22690,40
12/03/2010,12:20:00,22695,22700,22685,22695,70
12/03/2010,12:25:00,22700,22700,22685,22690,21
12/03/2010,12:30:00,22685,22690,22675,22675,79
12/03/2010,12:35:00,22680,22695,22675,22675,87
12/03/2010,12:40:00,22675,22690,22675,22685,23
12/03/2010,12:45:00,22685,22685,22670,22670,24
12/03/2010,12:50:00,22670,22675,22665,22670,17
12/03/2010,12:55:00,22670,22680,22665,22675,12
12/03/2010,13:00:00,22675,22685,22675,22685,40
12/03/2010,13:05:00,22685,22690,22680,22685,16
12/03/2010,13:10:00,22685,22700,22685,22690,36
12/03/2010,13:15:00,22690,22700,22685,22690,1046
12/03/2010,13:20:00,22685,22690,22680,22685,12
12/03/2010,13:25:00,22685,22690,22680,22690,40
12/03/2010,13:30:00,22690,22690,22675,22685,50
12/03/2010,13:35:00,22685,22685,22675,22680,45
12/03/2010,13:40:00,22680,22690,22675,22685,34
12/03/2010,13:45:00,22685,22690,22680,22680,36
12/03/2010,13:50:00,22680,22685,22675,22680,26
12/03/2010,13:55:00,22675,22685,22675,22680,28
12/03/2010,14:00:00,22685,22690,22675,22675,98
12/03/2010,14:05:00,22680,22685,22675,22685,46
12/03/2010,14:10:00,22685,22700,22680,22700,38
12/03/2010,14:15:00,22695,22700,22680,22685,66
12/03/2010,14:20:00,22680,22685,22660,22665,53
12/03/2010,14:25:00,22665,22685,22650,22685,128
12/03/2010,14:30:00,22690,22740,22690,22725,434
12/03/2010,14:35:00,22725,22765,22720,22755,256
12/03/2010,14:40:00,22755,22755,22725,22735,132
12/03/2010,14:45:00,22730,22735,22725,22730,35
12/03/2010,14:50:00,22730,22735,22725,22725,31
12/03/2010,14:55:00,22725,22735,22720,22735,39
12/03/2010,15:00:00,22730,22730,22720,22725,534
12/03/2010,15:05:00,22730,22730,22695,22705,98
12/03/2010,15:10:00,22705,22710,22700,22710,44
12/03/2010,15:15:00,22710,22715,22705,22710,36
12/03/2010,15:20:00,22710,22715,22705,22710,46
12/03/2010,15:25:00,22710,22710,22705,22710,17
12/03/2010,15:30:00,22705,22710,22635,22640,329
12/03/2010,15:35:00,22645,22670,22640,22655,163
12/03/2010,15:40:00,22650,22650,22625,22640,157
12/03/2010,15:45:00,22635,22670,22630,22660,159
12/03/2010,15:50:00,22660,22690,22655,22665,267
12/03/2010,15:55:00,22665,22670,22625,22650,193
12/03/2010,16:00:00,22645,22645,22545,22565,555
12/03/2010,16:05:00,22560,22580,22525,22560,540
12/03/2010,16:10:00,22560,22575,22540,22545,183
12/03/2010,16:15:00,22550,22570,22530,22545,166
12/03/2010,16:20:00,22545,22565,22525,22555,183
12/03/2010,16:25:00,22560,22580,22550,22580,132
12/03/2010,16:30:00,22585,22590,22555,22575,197
12/03/2010,16:35:00,22570,22605,22570,22600,144
12/03/2010,16:40:00,22605,22605,22580,22595,91
12/03/2010,16:45:00,22595,22595,22550,22550,115
12/03/2010,16:50:00,22555,22575,22550,22575,69
12/03/2010,16:55:00,22570,22585,22560,22565,76
12/03/2010,17:00:00,22565,22570,22530,22530,124
12/03/2010,17:05:00,22535,22540,22520,22520,163
12/03/2010,17:10:00,22520,22540,22520,22530,137
12/03/2010,17:15:00,22535,22555,22525,22540,148
12/03/2010,17:20:00,22545,22570,22545,22570,125
12/03/2010,17:25:00,22565,22570,22540,22570,211
12/03/2010,17:30:00,22565,22570,22530,22540,242
12/03/2010,17:35:00,22540,22590,22525,22575,239
15/03/2010,09:00:00,22540,22565,22505,22535,631
15/03/2010,09:05:00,22525,22575,22525,22555,289
15/03/2010,09:10:00,22555,22555,22505,22540,134
15/03/2010,09:15:00,22535,22545,22520,22530,127
15/03/2010,09:20:00,22535,22535,22480,22480,154
15/03/2010,09:25:00,22485,22510,22460,22465,213
15/03/2010,09:30:00,22465,22520,22460,22510,277
15/03/2010,09:35:00,22510,22550,22505,22530,168
15/03/2010,09:40:00,22530,22555,22515,22555,246
15/03/2010,09:45:00,22560,22590,22550,22550,264
15/03/2010,09:50:00,22550,22550,22535,22545,92
15/03/2010,09:55:00,22545,22555,22540,22545,124
15/03/2010,10:00:00,22545,22560,22510,22510,230
15/03/2010,10:05:00,22515,22525,22495,22495,139
15/03/2010,10:10:00,22495,22505,22485,22485,90
15/03/2010,10:15:00,22485,22500,22475,22500,94
15/03/2010,10:20:00,22495,22515,22495,22500,126
15/03/2010,10:25:00,22500,22505,22485,22490,70
15/03/2010,10:30:00,22495,22495,22480,22490,253
15/03/2010,10:35:00,22490,22510,22490,22490,124
15/03/2010,10:40:00,22495,22505,22475,22505,121
15/03/2010,10:45:00,22505,22510,22485,22490,49
15/03/2010,10:50:00,22485,22505,22480,22495,65
15/03/2010,10:55:00,22495,22500,22490,22500,67
15/03/2010,11:00:00,22495,22500,22490,22500,268
15/03/2010,11:05:00,22495,22500,22485,22500,150
15/03/2010,11:10:00,22500,22515,22500,22510,39
15/03/2010,11:15:00,22510,22515,22505,22515,39
15/03/2010,11:20:00,22515,22530,22510,22515,789
15/03/2010,11:25:00,22515,22515,22510,22515,20
15/03/2010,11:30:00,22520,22535,22515,22535,74
15/03/2010,11:35:00,22530,22535,22520,22520,57
15/03/2010,11:40:00,22525,22525,22505,22515,66
15/03/2010,11:45:00,22515,22515,22495,22510,40
15/03/2010,11:50:00,22505,22505,22485,22490,86
15/03/2010,11:55:00,22490,22495,22485,22490,85
15/03/2010,12:00:00,22490,22500,22485,22500,63
15/03/2010,12:05:00,22500,22505,22500,22505,6
15/03/2010,12:10:00,22505,22510,22490,22495,35
15/03/2010,12:15:00,22500,22510,22495,22510,14
15/03/2010,12:20:00,22510,22520,22510,22515,26
15/03/2010,12:25:00,22515,22530,22515,22530,47
15/03/2010,12:30:00,22530,22535,22515,22520,55
15/03/2010,12:35:00,22525,22530,22525,22530,40
15/03/2010,12:40:00,22530,22540,22525,22540,71
15/03/2010,12:45:00,22535,22540,22530,22535,28
15/03/2010,12:50:00,22535,22535,22530,22530,26
15/03/2010,12:55:00,22535,22535,22530,22530,32
15/03/2010,13:00:00,22535,22540,22530,22535,22
15/03/2010,13:05:00,22535,22540,22525,22530,318
15/03/2010,13:10:00,22530,22535,22525,22535,52
15/03/2010,13:15:00,22530,22530,22520,22530,1369
15/03/2010,13:20:00,22525,22535,22525,22530,40
15/03/2010,13:25:00,22530,22540,22530,22535,76
15/03/2010,13:30:00,22540,22555,22540,22550,132
15/03/2010,13:35:00,22550,22555,22545,22545,38
15/03/2010,13:40:00,22545,22545,22540,22540,20
15/03/2010,13:45:00,22540,22545,22530,22535,52
15/03/2010,13:50:00,22530,22540,22520,22535,36
15/03/2010,13:55:00,22525,22535,22520,22525,37
15/03/2010,14:00:00,22530,22530,22530,22530,13
15/03/2010,14:05:00,22535,22540,22535,22540,10
15/03/2010,14:10:00,22540,22540,22520,22535,66
15/03/2010,14:15:00,22535,22535,22515,22525,628
15/03/2010,14:20:00,22520,22525,22510,22515,34
15/03/2010,14:25:00,22520,22520,22505,22510,76
15/03/2010,14:30:00,22510,22525,22500,22505,150
15/03/2010,14:35:00,22505,22515,22500,22510,74
15/03/2010,14:40:00,22510,22535,22505,22530,81
15/03/2010,14:45:00,22530,22565,22530,22555,456
15/03/2010,14:50:00,22560,22575,22545,22545,111
15/03/2010,14:55:00,22550,22550,22505,22505,157
15/03/2010,15:00:00,22505,22510,22485,22510,153
15/03/2010,15:05:00,22510,22530,22490,22520,153
15/03/2010,15:10:00,22520,22525,22490,22520,110
15/03/2010,15:15:00,22530,22530,22505,22525,157
15/03/2010,15:20:00,22525,22550,22525,22535,62
15/03/2010,15:25:00,22530,22545,22510,22525,83
15/03/2010,15:30:00,22530,22530,22505,22520,103
15/03/2010,15:35:00,22515,22530,22510,22520,341
15/03/2010,15:40:00,22520,22525,22515,22520,138
15/03/2010,15:45:00,22515,22520,22495,22500,101
15/03/2010,15:50:00,22495,22505,22490,22505,118
15/03/2010,15:55:00,22505,22510,22485,22500,120
15/03/2010,16:00:00,22505,22510,22480,22480,109
15/03/2010,16:05:00,22480,22480,22430,22445,594
15/03/2010,16:10:00,22440,22450,22405,22410,489
15/03/2010,16:15:00,22410,22410,22385,22405,298
15/03/2010,16:20:00,22405,22410,22375,22385,449
15/03/2010,16:25:00,22380,22430,22380,22425,169
15/03/2010,16:30:00,22425,22425,22390,22410,138
15/03/2010,16:35:00,22410,22420,22390,22415,132
15/03/2010,16:40:00,22420,22435,22405,22430,115
15/03/2010,16:45:00,22430,22430,22425,22425,50
15/03/2010,16:50:00,22425,22425,22405,22420,100
15/03/2010,16:55:00,22420,22435,22415,22435,104
15/03/2010,17:00:00,22430,22435,22390,22390,152
15/03/2010,17:05:00,22395,22410,22390,22410,99
15/03/2010,17:10:00,22410,22420,22375,22380,211
15/03/2010,17:15:00,22385,22395,22365,22390,151
15/03/2010,17:20:00,22390,22405,22370,22385,307
15/03/2010,17:25:00,22385,22405,22375,22385,349
15/03/2010,17:30:00,22385,22410,22380,22400,218
15/03/2010,17:35:00,22400,22420,22395,22415,195
16/03/2010,09:00:00,22445,22500,22430,22445,748
16/03/2010,09:05:00,22445,22470,22440,22455,211
16/03/2010,09:10:00,22460,22470,22445,22450,190
16/03/2010,09:15:00,22450,22470,22450,22465,231
16/03/2010,09:20:00,22465,22485,22465,22485,592
16/03/2010,09:25:00,22485,22490,22470,22475,110
16/03/2010,09:30:00,22475,22480,22450,22460,242
16/03/2010,09:35:00,22450,22450,22430,22435,79
16/03/2010,09:40:00,22440,22450,22435,22445,76
16/03/2010,09:45:00,22450,22460,22445,22450,161
16/03/2010,09:50:00,22450,22450,22445,22450,380
16/03/2010,09:55:00,22450,22460,22445,22455,166
16/03/2010,10:00:00,22455,22480,22450,22470,201
16/03/2010,10:05:00,22470,22485,22470,22480,143
16/03/2010,10:10:00,22485,22495,22475,22480,332
16/03/2010,10:15:00,22480,22485,22475,22475,84
16/03/2010,10:20:00,22475,22480,22460,22475,85
16/03/2010,10:25:00,22475,22475,22455,22455,82
16/03/2010,10:30:00,22455,22485,22455,22475,69
16/03/2010,10:35:00,22470,22475,22450,22460,80
16/03/2010,10:40:00,22460,22485,22460,22480,173
16/03/2010,10:45:00,22475,22540,22470,22530,347
16/03/2010,10:50:00,22530,22550,22520,22530,192
16/03/2010,10:55:00,22535,22540,22525,22535,554
16/03/2010,11:00:00,22530,22550,22525,22525,268
16/03/2010,11:05:00,22525,22525,22510,22515,73
16/03/2010,11:10:00,22515,22530,22515,22530,508
16/03/2010,11:15:00,22530,22550,22530,22545,432
16/03/2010,11:20:00,22550,22560,22540,22550,116
16/03/2010,11:25:00,22550,22550,22520,22520,85
16/03/2010,11:30:00,22525,22530,22510,22530,116
16/03/2010,11:35:00,22525,22555,22520,22550,111
16/03/2010,11:40:00,22550,22555,22540,22550,88
16/03/2010,11:45:00,22550,22550,22540,22540,94
16/03/2010,11:50:00,22545,22550,22535,22545,50
16/03/2010,11:55:00,22540,22550,22535,22540,93
16/03/2010,12:00:00,22545,22545,22525,22535,107
16/03/2010,12:05:00,22530,22540,22530,22530,73
16/03/2010,12:10:00,22530,22530,22515,22520,275
16/03/2010,12:15:00,22525,22525,22520,22525,84
16/03/2010,12:20:00,22525,22530,22520,22525,98
16/03/2010,12:25:00,22525,22535,22525,22530,25
16/03/2010,12:30:00,22535,22540,22525,22530,31
16/03/2010,12:35:00,22535,22535,22525,22525,119
16/03/2010,12:40:00,22525,22530,22520,22525,24
16/03/2010,12:45:00,22525,22525,22515,22515,26
16/03/2010,12:50:00,22515,22515,22500,22500,61
16/03/2010,12:55:00,22505,22515,22495,22510,43
16/03/2010,13:00:00,22515,22540,22515,22530,850
16/03/2010,13:05:00,22530,22550,22530,22550,1623
16/03/2010,13:10:00,22550,22550,22540,22540,500
16/03/2010,13:15:00,22540,22540,22535,22535,445
16/03/2010,13:20:00,22535,22545,22535,22545,590
16/03/2010,13:25:00,22545,22550,22515,22520,378
16/03/2010,13:30:00,22520,22560,22520,22535,97
16/03/2010,13:35:00,22535,22550,22535,22550,532
16/03/2010,13:40:00,22545,22550,22540,22545,71
16/03/2010,13:45:00,22545,22550,22540,22550,322
16/03/2010,13:50:00,22545,22555,22540,22555,120
16/03/2010,13:55:00,22555,22585,22550,22580,135
16/03/2010,14:00:00,22580,22590,22575,22575,347
16/03/2010,14:05:00,22575,22595,22575,22585,63
16/03/2010,14:10:00,22590,22640,22590,22635,450
16/03/2010,14:15:00,22635,22640,22610,22610,103
16/03/2010,14:20:00,22615,22620,22615,22620,37
16/03/2010,14:25:00,22620,22625,22615,22620,27
16/03/2010,14:30:00,22625,22625,22580,22585,195
16/03/2010,14:35:00,22585,22605,22585,22595,154
16/03/2010,14:40:00,22590,22590,22560,22575,156
16/03/2010,14:45:00,22570,22585,22565,22565,104
16/03/2010,14:50:00,22560,22560,22530,22545,249
16/03/2010,14:55:00,22545,22595,22540,22590,186
16/03/2010,15:00:00,22590,22610,22580,22590,149
16/03/2010,15:05:00,22590,22610,22585,22585,110
16/03/2010,15:10:00,22585,22595,22575,22585,90
16/03/2010,15:15:00,22590,22595,22560,22565,68
16/03/2010,15:20:00,22555,22560,22545,22560,133
16/03/2010,15:25:00,22565,22585,22565,22570,92
16/03/2010,15:30:00,22575,22585,22570,22575,151
16/03/2010,15:35:00,22570,22575,22540,22550,251
16/03/2010,15:40:00,22550,22570,22535,22570,286
16/03/2010,15:45:00,22565,22580,22555,22560,82
16/03/2010,15:50:00,22560,22565,22560,22560,53
16/03/2010,15:55:00,22560,22645,22555,22635,362
16/03/2010,16:00:00,22635,22670,22635,22645,400
16/03/2010,16:05:00,22645,22660,22635,22635,357
16/03/2010,16:10:00,22640,22645,22630,22640,121
16/03/2010,16:15:00,22645,22675,22645,22670,151
16/03/2010,16:20:00,22670,22680,22650,22650,138
16/03/2010,16:25:00,22655,22675,22655,22665,114
16/03/2010,16:30:00,22670,22685,22655,22655,227
16/03/2010,16:35:00,22655,22660,22640,22655,228
16/03/2010,16:40:00,22660,22675,22650,22660,289
16/03/2010,16:45:00,22655,22670,22655,22660,63
16/03/2010,16:50:00,22655,22660,22645,22650,85
16/03/2010,16:55:00,22650,22650,22640,22645,83
16/03/2010,17:00:00,22645,22650,22615,22620,195
16/03/2010,17:05:00,22625,22640,22620,22630,150
16/03/2010,17:10:00,22630,22650,22625,22645,392
16/03/2010,17:15:00,22645,22650,22625,22625,190
16/03/2010,17:20:00,22625,22640,22620,22635,173
16/03/2010,17:25:00,22625,22630,22600,22615,776
16/03/2010,17:30:00,22620,22620,22580,22580,376
16/03/2010,17:35:00,22580,22595,22545,22565,308
17/03/2010,09:00:00,22735,22865,22735,22830,2093
17/03/2010,09:05:00,22825,22835,22770,22780,449
17/03/2010,09:10:00,22780,22795,22765,22775,2385
17/03/2010,09:15:00,22770,22790,22765,22790,443
17/03/2010,09:20:00,22785,22785,22760,22765,1250
17/03/2010,09:25:00,22765,22795,22765,22795,243
17/03/2010,09:30:00,22790,22825,22785,22825,425
17/03/2010,09:35:00,22825,22830,22810,22820,289
17/03/2010,09:40:00,22820,22830,22815,22830,615
17/03/2010,09:45:00,22830,22840,22820,22825,122
17/03/2010,09:50:00,22825,22830,22815,22825,217
17/03/2010,09:55:00,22825,22825,22805,22820,726
17/03/2010,10:00:00,22820,22820,22785,22795,689
17/03/2010,10:05:00,22795,22805,22790,22795,101
17/03/2010,10:10:00,22795,22805,22795,22800,91
17/03/2010,10:15:00,22800,22820,22800,22815,362
17/03/2010,10:20:00,22815,22820,22810,22820,149
17/03/2010,10:25:00,22820,22820,22805,22810,876
17/03/2010,10:30:00,22810,22815,22800,22800,238
17/03/2010,10:35:00,22800,22805,22800,22805,42
17/03/2010,10:40:00,22805,22820,22805,22815,373
17/03/2010,10:45:00,22815,22825,22815,22820,75
17/03/2010,10:50:00,22820,22835,22820,22835,110
17/03/2010,10:55:00,22830,22880,22830,22870,902
17/03/2010,11:00:00,22870,22875,22855,22860,139
17/03/2010,11:05:00,22860,22885,22860,22870,420
17/03/2010,11:10:00,22875,22910,22870,22900,183
17/03/2010,11:15:00,22900,22900,22880,22890,742
17/03/2010,11:20:00,22890,22905,22890,22895,176
17/03/2010,11:25:00,22895,22900,22880,22880,208
17/03/2010,11:30:00,22885,22900,22885,22890,263
17/03/2010,11:35:00,22885,22920,22885,22910,155
17/03/2010,11:40:00,22910,22935,22910,22930,205
17/03/2010,11:45:00,22935,22940,22920,22925,112
17/03/2010,11:50:00,22920,22925,22905,22905,672
17/03/2010,11:55:00,22905,22905,22895,22900,227
17/03/2010,12:00:00,22900,22900,22880,22885,180
17/03/2010,12:05:00,22885,22900,22885,22885,162
17/03/2010,12:10:00,22895,22895,22875,22880,292
17/03/2010,12:15:00,22875,22885,22870,22885,558
17/03/2010,12:20:00,22880,22885,22875,22885,261
17/03/2010,12:25:00,22885,22885,22875,22875,39
17/03/2010,12:30:00,22880,22885,22875,22885,55
17/03/2010,12:35:00,22880,22885,22875,22875,32
17/03/2010,12:40:00,22875,22880,22870,22870,38
17/03/2010,12:45:00,22875,22880,22870,22875,33
17/03/2010,12:50:00,22875,22880,22865,22875,475
17/03/2010,12:55:00,22880,22885,22865,22865,1290
17/03/2010,13:00:00,22875,22885,22865,22880,70
17/03/2010,13:05:00,22885,22900,22885,22895,38
17/03/2010,13:10:00,22890,22890,22870,22875,74
17/03/2010,13:15:00,22875,22875,22875,22875,6
17/03/2010,13:20:00,22875,22885,22870,22875,22
17/03/2010,13:25:00,22880,22885,22875,22885,266
17/03/2010,13:30:00,22885,22895,22880,22895,41
17/03/2010,13:35:00,22895,22900,22890,22895,24
17/03/2010,13:40:00,22895,22915,22895,22910,70
17/03/2010,13:45:00,22910,22910,22895,22900,40
17/03/2010,13:50:00,22900,22910,22900,22910,441
17/03/2010,13:55:00,22910,22910,22905,22905,17
17/03/2010,14:00:00,22910,22915,22905,22910,19
17/03/2010,14:05:00,22915,22920,22910,22915,52
17/03/2010,14:10:00,22915,22925,22910,22915,50
17/03/2010,14:15:00,22920,22920,22900,22905,158
17/03/2010,14:20:00,22905,22905,22900,22905,71
17/03/2010,14:25:00,22900,22910,22895,22910,102
17/03/2010,14:30:00,22910,22915,22890,22905,118
17/03/2010,14:35:00,22905,22910,22890,22900,138
17/03/2010,14:40:00,22905,22915,22900,22905,124
17/03/2010,14:45:00,22905,22910,22900,22900,59
17/03/2010,14:50:00,22900,22905,22890,22900,226
17/03/2010,14:55:00,22895,22925,22890,22925,116
17/03/2010,15:00:00,22920,22930,22910,22915,96
17/03/2010,15:05:00,22920,22925,22895,22905,117
17/03/2010,15:10:00,22905,22905,22875,22895,595
17/03/2010,15:15:00,22890,22910,22885,22905,84
17/03/2010,15:20:00,22905,22915,22895,22900,72
17/03/2010,15:25:00,22900,22905,22885,22890,284
17/03/2010,15:30:00,22885,22895,22865,22875,86
17/03/2010,15:35:00,22870,22895,22865,22880,111
17/03/2010,15:40:00,22880,22895,22880,22895,85
17/03/2010,15:45:00,22890,22900,22880,22890,213
17/03/2010,15:50:00,22890,22895,22885,22895,127
17/03/2010,15:55:00,22890,22905,22885,22895,2126
17/03/2010,16:00:00,22895,22905,22890,22900,66
17/03/2010,16:05:00,22900,22900,22875,22885,81
17/03/2010,16:10:00,22885,22900,22880,22900,120
17/03/2010,16:15:00,22900,22905,22890,22900,202
17/03/2010,16:20:00,22900,22935,22900,22915,286
17/03/2010,16:25:00,22910,22925,22900,22920,608
17/03/2010,16:30:00,22925,22935,22920,22920,191
17/03/2010,16:35:00,22925,22925,22910,22910,97
17/03/2010,16:40:00,22910,22925,22910,22920,48
17/03/2010,16:45:00,22920,22935,22915,22920,91
17/03/2010,16:50:00,22920,22920,22915,22920,45
17/03/2010,16:55:00,22910,22920,22895,22900,121
17/03/2010,17:00:00,22900,22900,22890,22890,92
17/03/2010,17:05:00,22900,22910,22890,22910,116
17/03/2010,17:10:00,22905,22915,22900,22900,142
17/03/2010,17:15:00,22905,22915,22895,22905,176
17/03/2010,17:20:00,22900,22915,22900,22905,136
17/03/2010,17:25:00,22910,22920,22890,22900,417
17/03/2010,17:30:00,22900,22905,22880,22895,257
17/03/2010,17:35:00,22900,22920,22870,22910,312
18/03/2010,09:00:00,22830,22840,22795,22830,696
18/03/2010,09:05:00,22830,22875,22825,22860,463
18/03/2010,09:10:00,22860,22890,22855,22860,220
18/03/2010,09:15:00,22860,22870,22850,22855,170
18/03/2010,09:20:00,22855,22890,22850,22875,143
18/03/2010,09:25:00,22875,22875,22860,22870,179
18/03/2010,09:30:00,22870,22875,22855,22875,221
18/03/2010,09:35:00,22875,22900,22875,22875,245
18/03/2010,09:40:00,22875,22885,22860,22865,398
18/03/2010,09:45:00,22860,22890,22855,22885,107
18/03/2010,09:50:00,22880,22885,22865,22865,605
18/03/2010,09:55:00,22865,22865,22855,22855,80
18/03/2010,10:00:00,22855,22860,22810,22815,155
18/03/2010,10:05:00,22815,22840,22815,22840,492
18/03/2010,10:10:00,22845,22845,22825,22830,63
18/03/2010,10:15:00,22830,22830,22805,22820,174
18/03/2010,10:20:00,22825,22835,22810,22830,97
18/03/2010,10:25:00,22825,22840,22820,22830,337
18/03/2010,10:30:00,22835,22845,22825,22840,174
18/03/2010,10:35:00,22835,22835,22815,22825,76
18/03/2010,10:40:00,22820,22835,22815,22835,102
18/03/2010,10:45:00,22830,22840,22825,22840,176
18/03/2010,10:50:00,22835,22885,22835,22870,136
18/03/2010,10:55:00,22870,22880,22865,22865,254
18/03/2010,11:00:00,22875,22875,22865,22870,88
18/03/2010,11:05:00,22870,22875,22860,22865,63
18/03/2010,11:10:00,22870,22885,22865,22870,123
18/03/2010,11:15:00,22875,22880,22865,22870,5098
18/03/2010,11:20:00,22870,22885,22870,22885,4069
18/03/2010,11:25:00,22880,22880,22855,22855,77
18/03/2010,11:30:00,22860,22880,22860,22875,64
18/03/2010,11:35:00,22875,22880,22870,22880,18
18/03/2010,11:40:00,22875,22880,22875,22875,16
18/03/2010,11:45:00,22875,22880,22875,22880,22
18/03/2010,11:50:00,22880,22885,22875,22880,31
18/03/2010,11:55:00,22880,22885,22870,22880,188
18/03/2010,12:00:00,22880,22900,22880,22885,106
18/03/2010,12:05:00,22885,22890,22880,22885,46
18/03/2010,12:10:00,22885,22890,22880,22890,180
18/03/2010,12:15:00,22890,22895,22880,22885,47
18/03/2010,12:20:00,22885,22895,22885,22895,29
18/03/2010,12:25:00,22890,22920,22890,22920,103
18/03/2010,12:30:00,22920,22930,22915,22915,63
18/03/2010,12:35:00,22915,22925,22910,22910,83
18/03/2010,12:40:00,22910,22910,22905,22905,18
18/03/2010,12:45:00,22910,22925,22910,22910,242
18/03/2010,12:50:00,22910,22910,22895,22900,55
18/03/2010,12:55:00,22900,22910,22895,22910,70
18/03/2010,13:00:00,22910,22920,22910,22920,34
18/03/2010,13:05:00,22920,22925,22920,22920,29
18/03/2010,13:10:00,22920,22920,22915,22920,89
18/03/2010,13:15:00,22920,22920,22910,22920,55
18/03/2010,13:20:00,22920,22925,22920,22920,13
18/03/2010,13:25:00,22925,22930,22920,22930,42
18/03/2010,13:30:00,22920,22930,22905,22925,109
18/03/2010,13:35:00,22930,22960,22930,22935,176
18/03/2010,13:40:00,22935,22935,22925,22925,30
18/03/2010,13:45:00,22930,22935,22930,22930,30
18/03/2010,13:50:00,22935,22935,22930,22930,22
18/03/2010,13:55:00,22930,22930,22915,22920,64
18/03/2010,14:00:00,22915,22925,22915,22920,37
18/03/2010,14:05:00,22920,22920,22915,22920,36
18/03/2010,14:10:00,22920,22935,22920,22935,72
18/03/2010,14:15:00,22935,22935,22930,22935,21
18/03/2010,14:20:00,22935,22950,22935,22945,79
18/03/2010,14:25:00,22940,22950,22940,22950,28
18/03/2010,14:30:00,22940,22945,22925,22935,82
18/03/2010,14:35:00,22945,22960,22930,22930,118
18/03/2010,14:40:00,22930,22940,22910,22920,102
18/03/2010,14:45:00,22925,22935,22915,22925,85
18/03/2010,14:50:00,22920,22930,22905,22925,148
18/03/2010,14:55:00,22925,22925,22915,22925,91
18/03/2010,15:00:00,22925,22955,22925,22935,131
18/03/2010,15:05:00,22930,22940,22880,22885,179
18/03/2010,15:10:00,22885,22890,22870,22875,122
18/03/2010,15:15:00,22870,22870,22855,22870,87
18/03/2010,15:20:00,22875,22885,22870,22880,98
18/03/2010,15:25:00,22880,22880,22865,22865,65
18/03/2010,15:30:00,22865,22890,22865,22865,94
18/03/2010,15:35:00,22865,22870,22825,22830,165
18/03/2010,15:40:00,22830,22830,22810,22815,124
18/03/2010,15:45:00,22815,22825,22805,22820,109
18/03/2010,15:50:00,22815,22825,22810,22820,66
18/03/2010,15:55:00,22815,22840,22810,22835,128
18/03/2010,16:00:00,22840,22840,22820,22820,139
18/03/2010,16:05:00,22820,22830,22820,22830,110
18/03/2010,16:10:00,22835,22850,22825,22845,208
18/03/2010,16:15:00,22845,22860,22835,22850,124
18/03/2010,16:20:00,22845,22860,22845,22860,580
18/03/2010,16:25:00,22855,22860,22850,22855,78
18/03/2010,16:30:00,22855,22860,22850,22850,102
18/03/2010,16:35:00,22850,22850,22830,22830,79
18/03/2010,16:40:00,22825,22830,22755,22755,379
18/03/2010,16:45:00,22755,22775,22740,22770,190
18/03/2010,16:50:00,22775,22780,22770,22775,88
18/03/2010,16:55:00,22775,22780,22765,22765,87
18/03/2010,17:00:00,22765,22765,22730,22740,130
18/03/2010,17:05:00,22740,22760,22725,22760,183
18/03/2010,17:10:00,22755,22770,22750,22765,87
18/03/2010,17:15:00,22765,22780,22755,22775,386
18/03/2010,17:20:00,22780,22795,22765,22785,202
18/03/2010,17:25:00,22790,22795,22770,22785,766
18/03/2010,17:30:00,22785,22800,22760,22780,238
18/03/2010,17:35:00,22780,22800,22760,22765,274
19/03/2010,09:00:00,22875,22925,22875,22920,48