DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
29/03/2010,11:15:00,22720,22720,22715,22720,7
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
01/04/2010,09:00:00,22490,22580,22490,22565,593
01/04/2010,09:03:00,22565,22585,22545,22575,310
01/04/2010,09:06:00,22570,22580,22560,22575,159
01/04/2010,09:09:00,22575,22580,22540,22540,158
01/04/2010,09:12:00,22550,22555,22525,22530,123
01/04/2010,09:15:00,22530,22535,22505,22510,261
01/04/2010,09:18:00,22510,22535,22510,22520,118
01/04/2010,09:21:00,22525,22530,22515,22525,64
01/04/2010,09:24:00,22525,22545,22525,22535,40
01/04/2010,09:27:00,22535,22545,22530,22540,38
01/04/2010,09:30:00,22535,22545,22530,22535,49
01/04/2010,09:33:00,22535,22550,22525,22550,69
01/04/2010,09:36:00,22550,22575,22545,22570,125
01/04/2010,09:39:00,22575,22580,22570,22575,57
01/04/2010,09:42:00,22575,22585,22570,22570,78
01/04/2010,09:45:00,22570,22575,22555,22560,91
01/04/2010,09:48:00,22555,22565,22555,22565,20
01/04/2010,09:51:00,22565,22565,22550,22555,80
01/04/2010,09:54:00,22555,22560,22550,22555,77
01/04/2010,09:57:00,22555,22560,22545,22545,42
01/04/2010,10:00:00,22555,22590,22555,22575,162
01/04/2010,10:03:00,22580,22580,22565,22565,28
01/04/2010,10:06:00,22560,22570,22555,22565,27
01/04/2010,10:09:00,22565,22565,22555,22560,11
01/04/2010,10:12:00,22560,22570,22560,22570,21
01/04/2010,10:15:00,22575,22575,22565,22570,22
01/04/2010,10:18:00,22575,22575,22570,22575,17
01/04/2010,10:21:00,22575,22585,22570,22585,23
01/04/2010,10:24:00,22580,22615,22580,22610,116
01/04/2010,10:27:00,22610,22615,22590,22610,66
01/04/2010,10:30:00,22610,22615,22595,22595,51
01/04/2010,10:33:00,22600,22610,22600,22600,38
01/04/2010,10:36:00,22600,22605,22590,22600,28
01/04/2010,10:39:00,22600,22600,22590,22590,20
01/04/2010,10:42:00,22590,22590,22565,22575,113
01/04/2010,10:45:00,22570,22580,22570,22570,35
01/04/2010,10:48:00,22570,22575,22570,22570,36
01/04/2010,10:51:00,22575,22580,22575,22580,16
01/04/2010,10:54:00,22580,22720,22580,22650,579
01/04/2010,10:57:00,22655,22655,22645,22650,197
01/04/2010,11:00:00,22645,22650,22625,22640,73
01/04/2010,11:03:00,22645,22665,22645,22645,60
01/04/2010,11:06:00,22640,22645,22620,22625,103
01/04/2010,11:09:00,22625,22635,22625,22625,39
01/04/2010,11:12:00,22625,22635,22625,22630,42
01/04/2010,11:15:00,22635,22640,22625,22635,33
01/04/2010,11:18:00,22635,22640,22625,22630,37
01/04/2010,11:21:00,22635,22640,22635,22640,26
01/04/2010,11:24:00,22630,22640,22625,22635,16
01/04/2010,11:27:00,22630,22635,22625,22625,21
01/04/2010,11:30:00,22625,22625,22620,22620,24
01/04/2010,11:33:00,22625,22630,22625,22630,26
01/04/2010,11:36:00,22625,22640,22625,22640,30
01/04/2010,11:39:00,22640,22640,22625,22625,45
01/04/2010,11:42:00,22630,22635,22630,22630,13
01/04/2010,11:45:00,22630,22635,22625,22630,70
01/04/2010,11:48:00,22630,22630,22615,22625,29
01/04/2010,11:51:00,22620,22620,22615,22615,8
01/04/2010,11:54:00,22620,22625,22620,22620,20
01/04/2010,11:57:00,22630,22640,22625,22635,19
01/04/2010,12:00:00,22635,22645,22635,22640,73
01/04/2010,12:03:00,22635,22650,22635,22640,71
01/04/2010,12:06:00,22640,22640,22635,22635,8
01/04/2010,12:09:00,22635,22635,22635,22635,103
01/04/2010,12:12:00,22630,22630,22630,22630,3
01/04/2010,12:15:00,22635,22635,22630,22630,2
01/04/2010,12:18:00,22635,22640,22635,22640,44
01/04/2010,12:21:00,22640,22645,22635,22640,28
01/04/2010,12:24:00,22635,22635,22635,22635,26
01/04/2010,12:27:00,22635,22645,22635,22640,32
01/04/2010,12:30:00,22635,22640,22630,22630,60
01/04/2010,12:33:00,22635,22645,22635,22640,48
01/04/2010,12:36:00,22640,22645,22640,22640,11
01/04/2010,12:39:00,22640,22640,22635,22635,5
01/04/2010,12:42:00,22640,22640,22640,22640,1
01/04/2010,12:45:00,22645,22645,22635,22640,5
01/04/2010,12:48:00,22635,22635,22635,22635,1
01/04/2010,12:51:00,22635,22635,22620,22620,33
01/04/2010,12:54:00,22615,22620,22610,22615,43
01/04/2010,12:57:00,22610,22620,22610,22620,44
01/04/2010,13:00:00,22620,22635,22615,22620,125
01/04/2010,13:03:00,22625,22625,22610,22615,19
01/04/2010,13:06:00,22615,22620,22615,22620,53
01/04/2010,13:09:00,22615,22615,22600,22600,98
01/04/2010,13:12:00,22600,22605,22600,22605,26
01/04/2010,13:15:00,22605,22615,22605,22610,37
01/04/2010,13:18:00,22605,22610,22605,22610,43
01/04/2010,13:21:00,22615,22615,22610,22615,29
01/04/2010,13:24:00,22615,22615,22610,22615,23
01/04/2010,13:27:00,22615,22630,22610,22620,81
01/04/2010,13:30:00,22625,22625,22615,22620,19
01/04/2010,13:33:00,22620,22625,22620,22625,16
01/04/2010,13:36:00,22620,22620,22615,22615,10
01/04/2010,13:39:00,22625,22635,22620,22630,24
01/04/2010,13:42:00,22630,22630,22625,22630,12
01/04/2010,13:45:00,22630,22630,22630,22630,5
01/04/2010,13:48:00,22625,22630,22625,22625,7
01/04/2010,13:51:00,22630,22630,22630,22630,3
01/04/2010,13:54:00,22630,22635,22625,22635,18
01/04/2010,13:57:00,22625,22630,22625,22630,7
01/04/2010,14:00:00,22635,22640,22630,22630,14
01/04/2010,14:03:00,22630,22630,22625,22625,19
01/04/2010,14:06:00,22630,22630,22625,22630,8
01/04/2010,14:09:00,22635,22640,22635,22635,8
01/04/2010,14:12:00,22635,22635,22635,22635,3
01/04/2010,14:15:00,22635,22635,22630,22635,12
01/04/2010,14:18:00,22630,22630,22630,22630,3
01/04/2010,14:21:00,22635,22640,22635,22640,35
01/04/2010,14:24:00,22640,22645,22640,22645,43
01/04/2010,14:27:00,22640,22645,22630,22630,48
01/04/2010,14:30:00,22630,22650,22625,22645,53
01/04/2010,14:33:00,22650,22695,22650,22670,229
01/04/2010,14:36:00,22670,22695,22670,22675,172
01/04/2010,14:39:00,22680,22710,22680,22695,113
01/04/2010,14:42:00,22700,22720,22690,22715,79
01/04/2010,14:45:00,22715,22720,22695,22695,120
01/04/2010,14:48:00,22700,22705,22695,22700,38
01/04/2010,14:51:00,22700,22700,22700,22700,26
01/04/2010,14:54:00,22700,22705,22695,22695,31
01/04/2010,14:57:00,22695,22700,22695,22700,22
01/04/2010,15:00:00,22700,22705,22695,22700,18
01/04/2010,15:03:00,22700,22700,22690,22695,15
01/04/2010,15:06:00,22700,22700,22690,22690,22
01/04/2010,15:09:00,22695,22695,22690,22690,17
01/04/2010,15:12:00,22690,22695,22675,22685,44
01/04/2010,15:15:00,22685,22685,22680,22685,19
01/04/2010,15:18:00,22685,22685,22685,22685,4
01/04/2010,15:21:00,22690,22700,22690,22700,50
01/04/2010,15:24:00,22705,22710,22700,22705,42
01/04/2010,15:27:00,22700,22705,22690,22705,38
01/04/2010,15:30:00,22710,22715,22700,22715,78
01/04/2010,15:33:00,22715,22730,22710,22725,120
01/04/2010,15:36:00,22730,22755,22725,22745,155
01/04/2010,15:39:00,22735,22735,22705,22725,102
01/04/2010,15:42:00,22720,22730,22715,22725,25
01/04/2010,15:45:00,22730,22750,22730,22730,89
01/04/2010,15:48:00,22730,22740,22730,22735,30
01/04/2010,15:51:00,22730,22735,22725,22730,43
01/04/2010,15:54:00,22735,22750,22730,22730,76
01/04/2010,15:57:00,22735,22740,22720,22720,75
01/04/2010,16:00:00,22720,22780,22720,22750,317
01/04/2010,16:03:00,22745,22755,22740,22750,72
01/04/2010,16:06:00,22750,22755,22710,22720,106
01/04/2010,16:09:00,22720,22740,22715,22740,106
01/04/2010,16:12:00,22740,22750,22735,22750,102
01/04/2010,16:15:00,22755,22755,22730,22730,70
01/04/2010,16:18:00,22730,22735,22710,22720,77
01/04/2010,16:21:00,22720,22735,22720,22730,1039
01/04/2010,16:24:00,22725,22735,22715,22720,49
01/04/2010,16:27:00,22720,22735,22695,22735,115
01/04/2010,16:30:00,22735,22740,22720,22725,55
01/04/2010,16:33:00,22725,22735,22720,22730,54
01/04/2010,16:36:00,22730,22730,22725,22730,35
01/04/2010,16:39:00,22730,22755,22730,22745,53
01/04/2010,16:42:00,22745,22750,22740,22750,29
01/04/2010,16:45:00,22755,22760,22730,22735,82
01/04/2010,16:48:00,22735,22740,22730,22735,31
01/04/2010,16:51:00,22730,22730,22710,22725,147
01/04/2010,16:54:00,22725,22730,22710,22710,98
01/04/2010,16:57:00,22710,22730,22700,22715,204
01/04/2010,17:00:00,22715,22730,22710,22710,87
01/04/2010,17:03:00,22710,22730,22710,22730,74
01/04/2010,17:06:00,22725,22730,22720,22720,58
01/04/2010,17:09:00,22720,22730,22715,22725,109
01/04/2010,17:12:00,22720,22745,22715,22730,183
01/04/2010,17:15:00,22735,22750,22735,22735,150
01/04/2010,17:18:00,22740,22740,22725,22725,81
01/04/2010,17:21:00,22730,22740,22720,22735,105
01/04/2010,17:24:00,22740,22765,22730,22760,299
01/04/2010,17:27:00,22755,22810,22755,22795,421
01/04/2010,17:30:00,22800,22825,22785,22815,298
01/04/2010,17:33:00,22815,22845,22815,22820,254
01/04/2010,17:36:00,22820,22835,22815,22835,97
01/04/2010,17:39:00,22830,22845,22825,22830,55
06/04/2010,09:00:00,22900,22935,22895,22920,299
06/04/2010,09:03:00,22920,22930,22905,22915,198
06/04/2010,09:06:00,22920,22920,22880,22890,195
06/04/2010,09:09:00,22885,22890,22870,22875,166
06/04/2010,09:12:00,22875,22885,22870,22880,93
06/04/2010,09:15:00,22880,22900,22875,22895,147
06/04/2010,09:18:00,22890,22905,22890,22895,225
06/04/2010,09:21:00,22890,22900,22885,22890,189
06/04/2010,09:24:00,22890,22895,22880,22885,151
06/04/2010,09:27:00,22880,22890,22880,22880,133
06/04/2010,09:30:00,22880,22880,22855,22865,157
06/04/2010,09:33:00,22865,22870,22840,22845,143
06/04/2010,09:36:00,22845,22845,22825,22830,127
06/04/2010,09:39:00,22830,22835,22825,22835,87
06/04/2010,09:42:00,22835,22840,22825,22830,105
06/04/2010,09:45:00,22825,22830,22815,22830,156
06/04/2010,09:48:00,22825,22845,22825,22845,126
06/04/2010,09:51:00,22840,22845,22830,22845,105
06/04/2010,09:54:00,22840,22850,22835,22845,108
06/04/2010,09:57:00,22840,22845,22835,22845,136
06/04/2010,10:00:00,22840,22860,22835,22860,101
06/04/2010,10:03:00,22860,22865,22855,22860,50
06/04/2010,10:06:00,22860,22885,22860,22880,84
06/04/2010,10:09:00,22885,22885,22870,22875,65
06/04/2010,10:12:00,22880,22885,22875,22880,36
06/04/2010,10:15:00,22880,22895,22880,22890,79
06/04/2010,10:18:00,22890,22900,22890,22900,46
06/04/2010,10:21:00,22900,22920,22900,22910,84
06/04/2010,10:24:00,22915,22930,22915,22925,76
06/04/2010,10:27:00,22925,22935,22925,22930,81
06/04/2010,10:30:00,22930,22930,22925,22930,42
06/04/2010,10:33:00,22935,22935,22925,22925,26
06/04/2010,10:36:00,22925,22925,22920,22925,106
06/04/2010,10:39:00,22920,22930,22920,22920,40
06/04/2010,10:42:00,22920,22930,22915,22930,50
06/04/2010,10:45:00,22935,22935,22920,22920,65
06/04/2010,10:48:00,22915,22915,22910,22915,43
06/04/2010,10:51:00,22910,22910,22900,22905,50
06/04/2010,10:54:00,22900,22910,22895,22895,72
06/04/2010,10:57:00,22890,22890,22885,22890,74
06/04/2010,11:00:00,22885,22895,22875,22880,34
06/04/2010,11:03:00,22880,22890,22875,22890,50
06/04/2010,11:06:00,22895,22895,22885,22885,19
06/04/2010,11:09:00,22890,22915,22890,22915,43
06/04/2010,11:12:00,22910,22915,22905,22910,21
06/04/2010,11:15:00,22910,22910,22900,22900,24
06/04/2010,11:18:00,22905,22905,22900,22905,16
06/04/2010,11:21:00,22900,22900,22900,22900,7
06/04/2010,11:24:00,22895,22915,22895,22915,76
06/04/2010,11:27:00,22910,22910,22900,22905,14
06/04/2010,11:30:00,22900,22900,22895,22900,25
06/04/2010,11:33:00,22900,22900,22900,22900,25
06/04/2010,11:36:00,22900,22905,22895,22895,13
06/04/2010,11:39:00,22895,22900,22890,22890,36
06/04/2010,11:42:00,22890,22895,22885,22890,131
06/04/2010,11:45:00,22890,22900,22890,22895,12
06/04/2010,11:48:00,22895,22895,22890,22890,21
06/04/2010,11:51:00,22885,22890,22880,22885,32
06/04/2010,11:54:00,22885,22890,22880,22890,7
06/04/2010,11:57:00,22885,22890,22885,22885,17
06/04/2010,12:00:00,22885,22890,22885,22890,14
06/04/2010,12:03:00,22890,22890,22880,22885,33
06/04/2010,12:06:00,22885,22890,22885,22885,512
06/04/2010,12:09:00,22890,22890,22885,22885,5
06/04/2010,12:12:00,22885,22890,22885,22890,7
06/04/2010,12:15:00,22885,22895,22885,22895,29
06/04/2010,12:18:00,22895,22905,22895,22905,6
06/04/2010,12:21:00,22900,22900,22890,22895,23
06/04/2010,12:24:00,22895,22905,22895,22895,19
06/04/2010,12:27:00,22900,22900,22900,22900,3
06/04/2010,12:30:00,22900,22905,22900,22905,4
06/04/2010,12:33:00,22910,22910,22910,22910,14
06/04/2010,12:36:00,22910,22915,22910,22910,11
06/04/2010,12:39:00,22915,22920,22915,22920,25
06/04/2010,12:42:00,22915,22925,22915,22925,11
06/04/2010,12:45:00,22925,22925,22920,22925,10
06/04/2010,12:48:00,22920,22925,22920,22925,14
06/04/2010,12:51:00,22925,22930,22920,22925,12
06/04/2010,12:54:00,22925,22925,22920,22920,15
06/04/2010,12:57:00,22915,22920,22915,22915,10
06/04/2010,13:00:00,22915,22920,22915,22920,17
06/04/2010,13:03:00,22915,22920,22915,22915,11
06/04/2010,13:06:00,22910,22915,22910,22915,10
06/04/2010,13:09:00,22915,22915,22915,22915,2
06/04/2010,13:12:00,22910,22915,22895,22895,30
06/04/2010,13:15:00,22900,22900,22900,22900,9
06/04/2010,13:18:00,22895,22900,22895,22900,15
06/04/2010,13:21:00,22900,22910,22900,22905,21
06/04/2010,13:24:00,22900,22905,22890,22890,33
06/04/2010,13:27:00,22895,22905,22895,22900,26
06/04/2010,13:30:00,22905,22910,22895,22900,13
06/04/2010,13:33:00,22900,22900,22895,22900,20
06/04/2010,13:36:00,22900,22905,22895,22905,11
06/04/2010,13:39:00,22905,22910,22905,22910,15
06/04/2010,13:42:00,22910,22910,22900,22910,1207
06/04/2010,13:45:00,22910,22915,22910,22915,10
06/04/2010,13:48:00,22910,22910,22905,22905,17
06/04/2010,13:51:00,22910,22910,22910,22910,6
06/04/2010,13:54:00,22905,22915,22900,22910,35
06/04/2010,13:57:00,22910,22910,22905,22905,10
06/04/2010,14:00:00,22900,22905,22880,22885,92
06/04/2010,14:03:00,22890,22895,22885,22890,15
06/04/2010,14:06:00,22890,22890,22885,22890,9
06/04/2010,14:09:00,22885,22895,22880,22885,24
06/04/2010,14:12:00,22880,22885,22860,22865,61
06/04/2010,14:15:00,22860,22860,22815,22825,208
06/04/2010,14:18:00,22825,22835,22820,22830,73
06/04/2010,14:21:00,22835,22840,22830,22830,39
06/04/2010,14:24:00,22830,22835,22805,22815,115
06/04/2010,14:27:00,22810,22815,22800,22810,95
06/04/2010,14:30:00,22805,22805,22785,22790,64
06/04/2010,14:33:00,22785,22795,22785,22790,44
06/04/2010,14:36:00,22790,22795,22785,22790,21
06/04/2010,14:39:00,22795,22795,22770,22785,112
06/04/2010,14:42:00,22785,22785,22760,22775,97
06/04/2010,14:45:00,22775,22780,22770,22775,45
06/04/2010,14:48:00,22775,22785,22770,22770,46
06/04/2010,14:51:00,22770,22775,22750,22750,68
06/04/2010,14:54:00,22750,22775,22750,22765,130
06/04/2010,14:57:00,22765,22765,22755,22755,38
06/04/2010,15:00:00,22760,22760,22745,22750,157
06/04/2010,15:03:00,22745,22755,22745,22755,29
06/04/2010,15:06:00,22755,22780,22745,22775,65
06/04/2010,15:09:00,22775,22780,22770,22780,52
06/04/2010,15:12:00,22780,22800,22780,22795,75
06/04/2010,15:15:00,22795,22810,22790,22800,42
06/04/2010,15:18:00,22800,22805,22795,22800,27
06/04/2010,15:21:00,22805,22805,22790,22790,21
06/04/2010,15:24:00,22795,22795,22780,22780,58
06/04/2010,15:27:00,22780,22785,22770,22785,55
06/04/2010,15:30:00,22790,22790,22765,22765,145
06/04/2010,15:33:00,22765,22780,22755,22780,70
06/04/2010,15:36:00,22775,22805,22775,22800,61
06/04/2010,15:39:00,22805,22815,22785,22790,125
06/04/2010,15:42:00,22795,22805,22795,22800,35
06/04/2010,15:45:00,22805,22810,22800,22805,66
06/04/2010,15:48:00,22810,22840,22810,22825,157
06/04/2010,15:51:00,22825,22830,22815,22820,58
06/04/2010,15:54:00,22825,22825,22815,22820,58
06/04/2010,15:57:00,22820,22820,22810,22820,54
06/04/2010,16:00:00,22815,22815,22800,22805,55
06/04/2010,16:03:00,22805,22820,22805,22820,53
06/04/2010,16:06:00,22825,22830,22820,22820,22
06/04/2010,16:09:00,22825,22840,22810,22835,69
06/04/2010,16:12:00,22835,22850,22835,22845,79
06/04/2010,16:15:00,22845,22850,22835,22835,45
06/04/2010,16:18:00,22835,22845,22830,22845,53
06/04/2010,16:21:00,22840,22840,22825,22830,55
06/04/2010,16:24:00,22830,22850,22830,22845,51
06/04/2010,16:27:00,22845,22850,22840,22845,66
06/04/2010,16:30:00,22850,22865,22850,22865,68
06/04/2010,16:33:00,22855,22870,22855,22865,45
06/04/2010,16:36:00,22865,22865,22850,22860,43
06/04/2010,16:39:00,22865,22870,22855,22865,38
06/04/2010,16:42:00,22865,22870,22865,22865,24
06/04/2010,16:45:00,22865,22870,22845,22855,63
06/04/2010,16:48:00,22850,22850,22845,22850,30
06/04/2010,16:51:00,22850,22860,22850,22855,66
06/04/2010,16:54:00,22860,22890,22860,22885,112
06/04/2010,16:57:00,22885,22885,22870,22875,48
06/04/2010,17:00:00,22875,22890,22875,22880,84
06/04/2010,17:03:00,22890,22895,22885,22890,40
06/04/2010,17:06:00,22890,22895,22880,22880,22
06/04/2010,17:09:00,22875,22890,22870,22880,74
06/04/2010,17:12:00,22885,22895,22880,22885,53
06/04/2010,17:15:00,22880,22895,22880,22890,44
06/04/2010,17:18:00,22885,22910,22880,22905,53
06/04/2010,17:21:00,22910,22915,22895,22900,80
06/04/2010,17:24:00,22900,22915,22890,22915,133
06/04/2010,17:27:00,22915,22940,22910,22930,253
06/04/2010,17:30:00,22925,22935,22920,22930,124
06/04/2010,17:33:00,22930,22930,22910,22925,131
06/04/2010,17:36:00,22925,22930,22915,22915,76
06/04/2010,17:39:00,22915,22925,22910,22925,54
07/04/2010,09:00:00,22920,22960,22880,22900,226
07/04/2010,09:03:00,22900,22905,22850,22860,429
07/04/2010,09:06:00,22860,22880,22820,22870,420
07/04/2010,09:09:00,22870,22890,22860,22875,109
07/04/2010,09:12:00,22880,22895,22875,22880,85
07/04/2010,09:15:00,22885,22885,22850,22860,86
07/04/2010,09:18:00,22860,22860,22840,22850,45
07/04/2010,09:21:00,22850,22850,22840,22840,1052
07/04/2010,09:24:00,22840,22865,22840,22860,43
07/04/2010,09:27:00,22860,22870,22860,22860,23
07/04/2010,09:30:00,22855,22855,22845,22850,34
07/04/2010,09:33:00,22850,22850,22840,22845,26
07/04/2010,09:36:00,22845,22850,22805,22810,125
07/04/2010,09:39:00,22810,22820,22800,22820,75
07/04/2010,09:42:00,22820,22825,22810,22815,68
07/04/2010,09:45:00,22815,22820,22810,22810,54
07/04/2010,09:48:00,22810,22820,22810,22820,35
07/04/2010,09:51:00,22820,22830,22820,22830,35
07/04/2010,09:54:00,22830,22830,22820,22830,18
07/04/2010,09:57:00,22830,22840,22830,22835,30
07/04/2010,10:00:00,22830,22830,22815,22820,24
07/04/2010,10:03:00,22820,22830,22815,22825,44
07/04/2010,10:06:00,22830,22830,22795,22800,82
07/04/2010,10:09:00,22795,22795,22775,22785,156
07/04/2010,10:12:00,22785,22785,22760,22765,115
07/04/2010,10:15:00,22765,22775,22760,22765,76
07/04/2010,10:18:00,22765,22765,22745,22750,100
07/04/2010,10:21:00,22745,22755,22735,22755,108
07/04/2010,10:24:00,22755,22755,22745,22750,106
07/04/2010,10:27:00,22755,22780,22750,22780,60
07/04/2010,10:30:00,22775,22790,22775,22775,83
07/04/2010,10:33:00,22775,22775,22765,22770,43
07/04/2010,10:36:00,22775,22775,22770,22770,15
07/04/2010,10:39:00,22770,22780,22770,22770,32
07/04/2010,10:42:00,22775,22780,22775,22775,7
07/04/2010,10:45:00,22770,22790,22770,22785,51
07/04/2010,10:48:00,22785,22795,22785,22785,39
07/04/2010,10:51:00,22785,22790,22785,22785,11
07/04/2010,10:54:00,22785,22785,22770,22770,22
07/04/2010,10:57:00,22780,22780,22770,22770,14
07/04/2010,11:00:00,22770,22770,22760,22765,61
07/04/2010,11:03:00,22765,22770,22760,22770,16
07/04/2010,11:06:00,22770,22785,22770,22780,29
07/04/2010,11:09:00,22780,22780,22775,22780,14
07/04/2010,11:12:00,22780,22780,22775,22780,9
07/04/2010,11:15:00,22780,22790,22780,22785,25
07/04/2010,11:18:00,22785,22790,22785,22785,15
07/04/2010,11:21:00,22785,22810,22785,22810,63
07/04/2010,11:24:00,22810,22815,22800,22810,59
07/04/2010,11:27:00,22810,22820,22810,22820,47
07/04/2010,11:30:00,22820,22830,22815,22820,60
07/04/2010,11:33:00,22820,22820,22815,22820,24
07/04/2010,11:36:00,22825,22825,22820,22820,14
07/04/2010,11:39:00,22820,22840,22820,22835,58
07/04/2010,11:42:00,22835,22840,22830,22835,37
07/04/2010,11:45:00,22835,22840,22830,22840,14
07/04/2010,11:48:00,22840,22840,22835,22835,18
07/04/2010,11:51:00,22835,22835,22830,22835,9
07/04/2010,11:54:00,22840,22845,22840,22845,8
07/04/2010,11:57:00,22845,22850,22845,22845,24
07/04/2010,12:00:00,22845,22845,22835,22835,44
07/04/2010,12:03:00,22835,22840,22835,22835,124
07/04/2010,12:06:00,22835,22835,22830,22835,40
07/04/2010,12:09:00,22835,22835,22830,22830,5
07/04/2010,12:12:00,22830,22830,22820,22825,48
07/04/2010,12:15:00,22825,22835,22825,22835,40
07/04/2010,12:18:00,22830,22835,22830,22830,34
07/04/2010,12:21:00,22830,22835,22830,22830,18
07/04/2010,12:24:00,22825,22830,22825,22830,10
07/04/2010,12:27:00,22835,22835,22825,22835,68
07/04/2010,12:30:00,22830,22835,22830,22835,13
07/04/2010,12:33:00,22840,22855,22835,22850,61
07/04/2010,12:36:00,22850,22850,22845,22845,28
07/04/2010,12:39:00,22850,22850,22840,22845,21
07/04/2010,12:42:00,22840,22840,22840,22840,7
07/04/2010,12:45:00,22845,22845,22840,22840,12
07/04/2010,12:48:00,22835,22840,22835,22840,12
07/04/2010,12:51:00,22840,22840,22840,22840,4
07/04/2010,12:54:00,22840,22840,22835,22835,10
07/04/2010,12:57:00,22830,22835,22830,22830,11
07/04/2010,13:00:00,22830,22835,22815,22825,74
07/04/2010,13:03:00,22825,22830,22825,22825,96
07/04/2010,13:06:00,22830,22835,22830,22830,16
07/04/2010,13:09:00,22825,22840,22825,22835,68
07/04/2010,13:12:00,22830,22835,22830,22835,8
07/04/2010,13:15:00,22840,22840,22835,22835,3
07/04/2010,13:18:00,22835,22840,22830,22835,14
07/04/2010,13:21:00,22840,22840,22835,22835,6
07/04/2010,13:24:00,22840,22840,22825,22835,26
07/04/2010,13:27:00,22830,22830,22825,22830,5
07/04/2010,13:30:00,22825,22825,22815,22820,32
07/04/2010,13:33:00,22820,22820,22815,22820,9
07/04/2010,13:36:00,22815,22815,22805,22810,33
07/04/2010,13:39:00,22805,22815,22800,22810,34
07/04/2010,13:42:00,22815,22820,22815,22820,15
07/04/2010,13:45:00,22820,22820,22815,22815,28
07/04/2010,13:48:00,22820,22825,22810,22810,35
07/04/2010,13:51:00,22810,22810,22805,22805,16
07/04/2010,13:54:00,22805,22810,22805,22805,6
07/04/2010,13:57:00,22800,22810,22800,22810,16
07/04/2010,14:00:00,22805,22805,22760,22760,176
07/04/2010,14:03:00,22770,22770,22745,22765,122
07/04/2010,14:06:00,22770,22770,22755,22760,35
07/04/2010,14:09:00,22760,22775,22755,22770,83
07/04/2010,14:12:00,22770,22770,22765,22765,19
07/04/2010,14:15:00,22765,22765,22750,22755,37
07/04/2010,14:18:00,22755,22765,22740,22755,55
07/04/2010,14:21:00,22755,22755,22730,22740,67
07/04/2010,14:24:00,22740,22740,22720,22725,126
07/04/2010,14:27:00,22725,22735,22715,22730,70
07/04/2010,14:30:00,22730,22740,22725,22735,50
07/04/2010,14:33:00,22740,22750,22735,22750,78
07/04/2010,14:36:00,22750,22760,22750,22755,28
07/04/2010,14:39:00,22760,22760,22750,22750,18
07/04/2010,14:42:00,22750,22755,22745,22750,70
07/04/2010,14:45:00,22750,22760,22745,22755,85
07/04/2010,14:48:00,22755,22775,22755,22770,78
07/04/2010,14:51:00,22770,22770,22755,22765,53
07/04/2010,14:54:00,22765,22770,22755,22755,24
07/04/2010,14:57:00,22760,22760,22755,22760,62
07/04/2010,15:00:00,22760,22765,22755,22760,33
07/04/2010,15:03:00,22760,22775,22755,22770,46
07/04/2010,15:06:00,22770,22785,22770,22780,67
07/04/2010,15:09:00,22780,22780,22775,22780,22
07/04/2010,15:12:00,22780,22780,22775,22775,23
07/04/2010,15:15:00,22770,22775,22770,22775,12
07/04/2010,15:18:00,22770,22770,22765,22770,13
07/04/2010,15:21:00,22770,22770,22770,22770,3
07/04/2010,15:24:00,22775,22780,22775,22780,21
07/04/2010,15:27:00,22780,22785,22780,22780,17
07/04/2010,15:30:00,22780,22780,22760,22770,69
07/04/2010,15:33:00,22765,22770,22750,22750,94
07/04/2010,15:36:00,22750,22765,22750,22760,40
07/04/2010,15:39:00,22765,22800,22765,22790,104
07/04/2010,15:42:00,22795,22810,22795,22810,60
07/04/2010,15:45:00,22810,22820,22800,22800,91
07/04/2010,15:48:00,22805,22805,22775,22775,75
07/04/2010,15:51:00,22775,22785,22765,22780,100
07/04/2010,15:54:00,22775,22785,22775,22780,30
07/04/2010,15:57:00,22775,22775,22765,22770,41
07/04/2010,16:00:00,22770,22770,22745,22760,121
07/04/2010,16:03:00,22765,22770,22760,22760,44
07/04/2010,16:06:00,22765,22790,22765,22790,52
07/04/2010,16:09:00,22790,22790,22785,22785,37
07/04/2010,16:12:00,22785,22805,22785,22800,64
07/04/2010,16:15:00,22805,22815,22795,22805,105
07/04/2010,16:18:00,22805,22815,22790,22795,119
07/04/2010,16:21:00,22795,22800,22780,22780,45
07/04/2010,16:24:00,22780,22795,22780,22795,21
07/04/2010,16:27:00,22790,22800,22785,22785,9
07/04/2010,16:30:00,22785,22795,22775,22785,107
07/04/2010,16:33:00,22790,22805,22785,22800,41
07/04/2010,16:36:00,22795,22800,22790,22790,46
07/04/2010,16:39:00,22790,22790,22745,22750,191
07/04/2010,16:42:00,22750,22750,22720,22740,186
07/04/2010,16:45:00,22735,22745,22700,22710,250
07/04/2010,16:48:00,22705,22730,22700,22730,114
07/04/2010,16:51:00,22730,22740,22725,22725,84
07/04/2010,16:54:00,22730,22735,22730,22735,49
07/04/2010,16:57:00,22730,22735,22715,22725,104
07/04/2010,17:00:00,22725,22735,22705,22705,102
07/04/2010,17:03:00,22700,22720,22690,22720,154
07/04/2010,17:06:00,22715,22730,22715,22730,79
07/04/2010,17:09:00,22725,22740,22720,22730,69
07/04/2010,17:12:00,22725,22755,22720,22755,94
07/04/2010,17:15:00,22755,22760,22740,22760,143
07/04/2010,17:18:00,22755,22760,22740,22740,70
07/04/2010,17:21:00,22745,22750,22735,22740,105
07/04/2010,17:24:00,22735,22735,22705,22710,185
07/04/2010,17:27:00,22715,22740,22710,22730,259
07/04/2010,17:30:00,22730,22750,22730,22740,128
07/04/2010,17:33:00,22740,22750,22725,22735,88
07/04/2010,17:36:00,22730,22730,22715,22725,62
07/04/2010,17:39:00,22730,22745,22720,22745,44