DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
31/03/2010,10:57:00,22725,22725,22725,22725,13
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
08/04/2010,09:00:00,22620,22635,22605,22625,276
08/04/2010,09:03:00,22625,22645,22610,22640,250
08/04/2010,09:06:00,22650,22670,22645,22665,188
08/04/2010,09:09:00,22660,22680,22660,22675,123
08/04/2010,09:12:00,22680,22695,22675,22680,215
08/04/2010,09:15:00,22680,22705,22680,22700,210
08/04/2010,09:18:00,22695,22700,22680,22685,136
08/04/2010,09:21:00,22685,22695,22650,22655,175
08/04/2010,09:24:00,22660,22660,22625,22650,298
08/04/2010,09:27:00,22650,22655,22630,22635,151
08/04/2010,09:30:00,22635,22640,22610,22620,1003
08/04/2010,09:33:00,22625,22625,22585,22595,278
08/04/2010,09:36:00,22595,22620,22590,22620,216
08/04/2010,09:39:00,22620,22640,22615,22625,195
08/04/2010,09:42:00,22630,22630,22595,22605,189
08/04/2010,09:45:00,22610,22620,22570,22575,356
08/04/2010,09:48:00,22580,22585,22545,22550,277
08/04/2010,09:51:00,22550,22560,22545,22555,247
08/04/2010,09:54:00,22560,22575,22550,22560,223
08/04/2010,09:57:00,22560,22565,22530,22535,230
08/04/2010,10:00:00,22540,22545,22415,22485,989
08/04/2010,10:03:00,22490,22510,22490,22500,193
08/04/2010,10:06:00,22500,22505,22480,22485,220
08/04/2010,10:09:00,22480,22480,22445,22460,372
08/04/2010,10:12:00,22465,22470,22460,22460,110
08/04/2010,10:15:00,22465,22475,22445,22465,138
08/04/2010,10:18:00,22465,22475,22465,22470,31
08/04/2010,10:21:00,22465,22465,22450,22450,55
08/04/2010,10:24:00,22445,22450,22415,22420,194
08/04/2010,10:27:00,22420,22425,22395,22410,175
08/04/2010,10:30:00,22410,22430,22405,22430,80
08/04/2010,10:33:00,22430,22445,22430,22435,80
08/04/2010,10:36:00,22435,22445,22435,22440,68
08/04/2010,10:39:00,22440,22450,22440,22450,99
08/04/2010,10:42:00,22450,22460,22445,22445,33
08/04/2010,10:45:00,22445,22445,22420,22420,111
08/04/2010,10:48:00,22415,22430,22410,22425,54
08/04/2010,10:51:00,22425,22435,22420,22435,33
08/04/2010,10:54:00,22430,22435,22430,22435,42
08/04/2010,10:57:00,22435,22435,22420,22430,41
08/04/2010,11:00:00,22425,22425,22415,22420,112
08/04/2010,11:03:00,22425,22435,22410,22415,44
08/04/2010,11:06:00,22410,22410,22365,22365,169
08/04/2010,11:09:00,22370,22380,22365,22370,112
08/04/2010,11:12:00,22370,22400,22370,22400,64
08/04/2010,11:15:00,22400,22405,22370,22370,74
08/04/2010,11:18:00,22365,22370,22355,22360,108
08/04/2010,11:21:00,22355,22360,22310,22325,220
08/04/2010,11:24:00,22325,22325,22305,22305,72
08/04/2010,11:27:00,22305,22320,22305,22310,122
08/04/2010,11:30:00,22315,22345,22310,22340,98
08/04/2010,11:33:00,22340,22345,22335,22340,77
08/04/2010,11:36:00,22340,22345,22335,22340,22
08/04/2010,11:39:00,22340,22355,22335,22355,79
08/04/2010,11:42:00,22355,22355,22335,22335,66
08/04/2010,11:45:00,22340,22340,22325,22330,58
08/04/2010,11:48:00,22325,22330,22315,22315,49
08/04/2010,11:51:00,22320,22320,22305,22315,94
08/04/2010,11:54:00,22305,22330,22300,22325,116
08/04/2010,11:57:00,22325,22340,22325,22340,39
08/04/2010,12:00:00,22340,22340,22335,22335,32
08/04/2010,12:03:00,22330,22345,22325,22335,129
08/04/2010,12:06:00,22335,22345,22335,22340,24
08/04/2010,12:09:00,22340,22350,22335,22345,47
08/04/2010,12:12:00,22345,22350,22345,22350,41
08/04/2010,12:15:00,22350,22365,22350,22365,78
08/04/2010,12:18:00,22370,22380,22365,22380,50
08/04/2010,12:21:00,22380,22380,22370,22375,44
08/04/2010,12:24:00,22375,22395,22375,22380,79
08/04/2010,12:27:00,22385,22390,22380,22385,35
08/04/2010,12:30:00,22385,22390,22385,22385,14
08/04/2010,12:33:00,22380,22385,22370,22375,16
08/04/2010,12:36:00,22370,22375,22370,22370,7
08/04/2010,12:39:00,22370,22370,22360,22365,34
08/04/2010,12:42:00,22365,22365,22360,22365,13
08/04/2010,12:45:00,22365,22365,22360,22365,16
08/04/2010,12:48:00,22360,22370,22360,22370,21
08/04/2010,12:51:00,22375,22375,22375,22375,10
08/04/2010,12:54:00,22375,22380,22375,22380,22
08/04/2010,12:57:00,22380,22395,22380,22385,59
08/04/2010,13:00:00,22385,22390,22385,22390,17
08/04/2010,13:03:00,22390,22390,22385,22390,8
08/04/2010,13:06:00,22390,22395,22390,22395,30
08/04/2010,13:09:00,22400,22400,22390,22390,15
08/04/2010,13:12:00,22390,22395,22385,22390,30
08/04/2010,13:15:00,22390,22390,22385,22385,18
08/04/2010,13:18:00,22385,22385,22365,22370,23
08/04/2010,13:21:00,22365,22370,22355,22355,28
08/04/2010,13:24:00,22355,22355,22350,22350,24
08/04/2010,13:27:00,22355,22355,22355,22355,11
08/04/2010,13:30:00,22355,22360,22355,22360,13
08/04/2010,13:33:00,22355,22365,22355,22365,17
08/04/2010,13:36:00,22365,22370,22365,22370,15
08/04/2010,13:39:00,22370,22370,22345,22345,59
08/04/2010,13:42:00,22345,22350,22340,22345,20
08/04/2010,13:45:00,22350,22350,22345,22350,6
08/04/2010,13:48:00,22345,22345,22340,22340,9
08/04/2010,13:51:00,22350,22365,22350,22360,27
08/04/2010,13:54:00,22360,22360,22345,22350,28
08/04/2010,13:57:00,22350,22355,22345,22345,16
08/04/2010,14:00:00,22345,22365,22340,22365,22
08/04/2010,14:03:00,22365,22375,22365,22370,8
08/04/2010,14:06:00,22375,22380,22370,22370,34
08/04/2010,14:09:00,22375,22375,22365,22365,17
08/04/2010,14:12:00,22365,22370,22355,22355,38
08/04/2010,14:15:00,22355,22355,22330,22330,54
08/04/2010,14:18:00,22335,22335,22320,22325,77
08/04/2010,14:21:00,22320,22335,22320,22330,55
08/04/2010,14:24:00,22330,22330,22325,22325,19
08/04/2010,14:27:00,22325,22340,22325,22340,37
08/04/2010,14:30:00,22340,22340,22255,22295,466
08/04/2010,14:33:00,22290,22330,22290,22325,160
08/04/2010,14:36:00,22325,22335,22310,22315,69
08/04/2010,14:39:00,22315,22330,22315,22320,35
08/04/2010,14:42:00,22320,22320,22295,22315,124
08/04/2010,14:45:00,22315,22330,22315,22320,72
08/04/2010,14:48:00,22325,22335,22325,22325,55
08/04/2010,14:51:00,22325,22375,22325,22350,143
08/04/2010,14:54:00,22350,22360,22345,22355,43
08/04/2010,14:57:00,22350,22355,22340,22350,58
08/04/2010,15:00:00,22355,22355,22310,22310,77
08/04/2010,15:03:00,22305,22325,22305,22315,115
08/04/2010,15:06:00,22315,22330,22315,22330,23
08/04/2010,15:09:00,22325,22345,22325,22345,37
08/04/2010,15:12:00,22350,22380,22350,22375,188
08/04/2010,15:15:00,22375,22380,22355,22360,40
08/04/2010,15:18:00,22360,22370,22360,22365,34
08/04/2010,15:21:00,22365,22370,22355,22370,21
08/04/2010,15:24:00,22365,22370,22360,22365,40
08/04/2010,15:27:00,22365,22370,22365,22365,12
08/04/2010,15:30:00,22365,22365,22325,22330,96
08/04/2010,15:33:00,22335,22355,22330,22355,102
08/04/2010,15:36:00,22350,22350,22325,22340,117
08/04/2010,15:39:00,22340,22340,22290,22300,124
08/04/2010,15:42:00,22305,22315,22305,22315,71
08/04/2010,15:45:00,22315,22330,22305,22325,105
08/04/2010,15:48:00,22325,22330,22320,22325,42
08/04/2010,15:51:00,22330,22360,22325,22350,97
08/04/2010,15:54:00,22350,22360,22320,22320,69
08/04/2010,15:57:00,22320,22330,22305,22330,87
08/04/2010,16:00:00,22330,22360,22320,22340,136
08/04/2010,16:03:00,22335,22335,22305,22325,130
08/04/2010,16:06:00,22325,22325,22310,22315,87
08/04/2010,16:09:00,22310,22320,22290,22315,214
08/04/2010,16:12:00,22315,22330,22295,22305,107
08/04/2010,16:15:00,22305,22310,22290,22310,90
08/04/2010,16:18:00,22310,22330,22310,22325,59
08/04/2010,16:21:00,22320,22325,22315,22320,31
08/04/2010,16:24:00,22325,22355,22325,22350,112
08/04/2010,16:27:00,22350,22355,22335,22345,87
08/04/2010,16:30:00,22345,22370,22345,22360,82
08/04/2010,16:33:00,22370,22370,22330,22340,145
08/04/2010,16:36:00,22340,22355,22340,22350,44
08/04/2010,16:39:00,22350,22350,22325,22335,92
08/04/2010,16:42:00,22330,22340,22330,22335,52
08/04/2010,16:45:00,22335,22370,22330,22360,108
08/04/2010,16:48:00,22365,22395,22355,22385,229
08/04/2010,16:51:00,22385,22415,22385,22410,318
08/04/2010,16:54:00,22410,22420,22405,22410,786
08/04/2010,16:57:00,22405,22405,22385,22390,99
08/04/2010,17:00:00,22385,22400,22385,22390,80
08/04/2010,17:03:00,22395,22430,22390,22420,222
08/04/2010,17:06:00,22415,22455,22415,22445,281
08/04/2010,17:09:00,22440,22445,22430,22440,153
08/04/2010,17:12:00,22435,22435,22425,22430,118
08/04/2010,17:15:00,22430,22430,22405,22410,102
08/04/2010,17:18:00,22415,22415,22385,22395,132
08/04/2010,17:21:00,22395,22400,22385,22395,201
08/04/2010,17:24:00,22390,22400,22375,22385,194
08/04/2010,17:27:00,22385,22385,22375,22385,266
08/04/2010,17:30:00,22385,22420,22380,22410,262
08/04/2010,17:33:00,22410,22445,22405,22440,164
08/04/2010,17:36:00,22435,22445,22435,22435,87
08/04/2010,17:39:00,22435,22455,22430,22455,57
09/04/2010,09:00:00,22520,22635,22520,22580,660
09/04/2010,09:03:00,22580,22600,22560,22595,298
09/04/2010,09:06:00,22595,22600,22575,22580,102
09/04/2010,09:09:00,22580,22585,22565,22570,144
09/04/2010,09:12:00,22575,22590,22570,22590,148
09/04/2010,09:15:00,22585,22590,22570,22575,109
09/04/2010,09:18:00,22570,22585,22570,22585,76
09/04/2010,09:21:00,22590,22620,22585,22605,250
09/04/2010,09:24:00,22605,22605,22570,22575,132
09/04/2010,09:27:00,22575,22600,22575,22595,85
09/04/2010,09:30:00,22590,22600,22590,22595,41
09/04/2010,09:33:00,22595,22600,22590,22590,31
09/04/2010,09:36:00,22590,22595,22585,22585,39
09/04/2010,09:39:00,22590,22590,22585,22585,26
09/04/2010,09:42:00,22585,22615,22585,22600,107
09/04/2010,09:45:00,22600,22615,22600,22610,39
09/04/2010,09:48:00,22610,22620,22610,22615,85
09/04/2010,09:51:00,22615,22615,22600,22600,58
09/04/2010,09:54:00,22600,22605,22575,22575,81
09/04/2010,09:57:00,22575,22580,22570,22575,11
09/04/2010,10:00:00,22575,22575,22560,22560,99
09/04/2010,10:03:00,22565,22565,22555,22555,39
09/04/2010,10:06:00,22560,22565,22550,22565,111
09/04/2010,10:09:00,22565,22570,22560,22570,25
09/04/2010,10:12:00,22570,22570,22570,22570,8
09/04/2010,10:15:00,22570,22575,22560,22565,86
09/04/2010,10:18:00,22560,22565,22560,22560,18
09/04/2010,10:21:00,22555,22560,22545,22560,50
09/04/2010,10:24:00,22565,22570,22560,22560,43
09/04/2010,10:27:00,22565,22565,22560,22560,23
09/04/2010,10:30:00,22560,22580,22560,22575,71
09/04/2010,10:33:00,22575,22580,22575,22575,38
09/04/2010,10:36:00,22575,22580,22575,22580,21
09/04/2010,10:39:00,22575,22575,22575,22575,6
09/04/2010,10:42:00,22575,22580,22570,22580,45
09/04/2010,10:45:00,22580,22585,22575,22585,27
09/04/2010,10:48:00,22585,22600,22585,22600,65
09/04/2010,10:51:00,22595,22595,22590,22590,29
09/04/2010,10:54:00,22590,22590,22580,22590,39
09/04/2010,10:57:00,22585,22585,22575,22575,31
09/04/2010,11:00:00,22580,22580,22575,22580,6
09/04/2010,11:03:00,22580,22585,22580,22585,30
09/04/2010,11:06:00,22585,22585,22585,22585,9
09/04/2010,11:09:00,22590,22590,22580,22580,41
09/04/2010,11:12:00,22580,22585,22570,22570,51
09/04/2010,11:15:00,22570,22575,22560,22570,33
09/04/2010,11:18:00,22570,22570,22565,22565,18
09/04/2010,11:21:00,22565,22565,22565,22565,4
09/04/2010,11:24:00,22565,22575,22560,22565,18
09/04/2010,11:27:00,22565,22570,22560,22560,40
09/04/2010,11:30:00,22555,22555,22530,22530,74
09/04/2010,11:33:00,22530,22535,22520,22530,55
09/04/2010,11:36:00,22530,22530,22520,22525,47
09/04/2010,11:39:00,22530,22530,22520,22525,20
09/04/2010,11:42:00,22530,22530,22520,22520,21
09/04/2010,11:45:00,22520,22520,22510,22520,52
09/04/2010,11:48:00,22520,22525,22515,22515,40
09/04/2010,11:51:00,22515,22515,22480,22485,155
09/04/2010,11:54:00,22490,22500,22480,22500,55
09/04/2010,11:57:00,22495,22500,22485,22485,70
09/04/2010,12:00:00,22490,22490,22480,22485,75
09/04/2010,12:03:00,22485,22490,22480,22485,34
09/04/2010,12:06:00,22490,22495,22485,22490,37
09/04/2010,12:09:00,22490,22495,22485,22495,24
09/04/2010,12:12:00,22495,22495,22495,22495,13
09/04/2010,12:15:00,22495,22510,22495,22510,82
09/04/2010,12:18:00,22510,22515,22510,22515,40
09/04/2010,12:21:00,22515,22515,22515,22515,3
09/04/2010,12:24:00,22510,22515,22510,22515,25
09/04/2010,12:27:00,22520,22530,22520,22530,22
09/04/2010,12:30:00,22525,22530,22525,22530,6
09/04/2010,12:33:00,22525,22525,22520,22525,13
09/04/2010,12:36:00,22520,22520,22520,22520,2
09/04/2010,12:39:00,22520,22525,22520,22525,8
09/04/2010,12:42:00,22525,22530,22525,22530,34
09/04/2010,12:45:00,22530,22530,22530,22530,6
09/04/2010,12:48:00,22530,22530,22530,22530,5
09/04/2010,12:51:00,22530,22530,22530,22530,11
09/04/2010,12:54:00,22530,22535,22530,22535,25
09/04/2010,12:57:00,22540,22545,22540,22545,43
09/04/2010,13:00:00,22540,22545,22540,22540,50
09/04/2010,13:03:00,22545,22550,22545,22545,33
09/04/2010,13:06:00,22545,22545,22535,22540,11
09/04/2010,13:09:00,22545,22545,22540,22540,10
09/04/2010,13:12:00,22545,22545,22540,22540,23
09/04/2010,13:15:00,22540,22550,22540,22545,10
09/04/2010,13:18:00,22545,22545,22540,22540,12
09/04/2010,13:21:00,22540,22540,22530,22530,28
09/04/2010,13:24:00,22530,22530,22525,22525,33
09/04/2010,13:27:00,22535,22545,22530,22545,26
09/04/2010,13:30:00,22540,22545,22535,22535,19
09/04/2010,13:33:00,22535,22535,22530,22530,13
09/04/2010,13:36:00,22535,22540,22530,22535,31
09/04/2010,13:39:00,22535,22535,22525,22530,51
09/04/2010,13:42:00,22535,22545,22535,22540,56
09/04/2010,13:45:00,22535,22540,22530,22535,23
09/04/2010,13:48:00,22530,22545,22530,22545,35
09/04/2010,13:51:00,22545,22550,22540,22550,21
09/04/2010,13:54:00,22550,22555,22545,22550,26
09/04/2010,13:57:00,22550,22555,22550,22555,21
09/04/2010,14:00:00,22550,22555,22550,22550,6
09/04/2010,14:03:00,22550,22555,22545,22550,39
09/04/2010,14:06:00,22550,22555,22550,22550,3
09/04/2010,14:09:00,22550,22555,22550,22550,8
09/04/2010,14:12:00,22550,22550,22550,22550,2
09/04/2010,14:15:00,22550,22550,22550,22550,5
09/04/2010,14:18:00,22550,22560,22550,22560,19
09/04/2010,14:21:00,22560,22560,22555,22555,20
09/04/2010,14:24:00,22555,22560,22550,22560,35
09/04/2010,14:27:00,22555,22555,22555,22555,3
09/04/2010,14:30:00,22555,22560,22550,22550,23
09/04/2010,14:33:00,22555,22555,22550,22550,6
09/04/2010,14:36:00,22555,22555,22550,22550,6
09/04/2010,14:39:00,22550,22550,22545,22550,14
09/04/2010,14:42:00,22550,22550,22545,22550,11
09/04/2010,14:45:00,22550,22550,22535,22540,54
09/04/2010,14:48:00,22540,22545,22540,22540,18
09/04/2010,14:51:00,22540,22540,22535,22535,14
09/04/2010,14:54:00,22535,22540,22535,22535,9
09/04/2010,14:57:00,22530,22530,22515,22515,27
09/04/2010,15:00:00,22520,22520,22510,22510,31
09/04/2010,15:03:00,22510,22525,22510,22525,51
09/04/2010,15:06:00,22525,22525,22520,22520,3
09/04/2010,15:09:00,22520,22525,22520,22525,24
09/04/2010,15:12:00,22525,22530,22525,22530,17
09/04/2010,15:15:00,22530,22545,22530,22540,22
09/04/2010,15:18:00,22540,22545,22540,22540,10
09/04/2010,15:21:00,22540,22550,22540,22550,18
09/04/2010,15:24:00,22545,22545,22535,22540,34
09/04/2010,15:27:00,22540,22540,22535,22540,10
09/04/2010,15:30:00,22535,22550,22535,22545,64
09/04/2010,15:33:00,22550,22560,22540,22555,65
09/04/2010,15:36:00,22550,22575,22525,22570,213
09/04/2010,15:39:00,22570,22620,22560,22600,329
09/04/2010,15:42:00,22595,22605,22575,22575,96
09/04/2010,15:45:00,22580,22590,22575,22580,44
09/04/2010,15:48:00,22575,22575,22560,22575,106
09/04/2010,15:51:00,22580,22590,22580,22580,95
09/04/2010,15:54:00,22585,22600,22580,22600,70
09/04/2010,15:57:00,22600,22660,22600,22640,393
09/04/2010,16:00:00,22635,22705,22635,22675,437
09/04/2010,16:03:00,22675,22680,22665,22680,77
09/04/2010,16:06:00,22685,22700,22685,22695,119
09/04/2010,16:09:00,22690,22695,22680,22685,163
09/04/2010,16:12:00,22685,22690,22670,22670,91
09/04/2010,16:15:00,22670,22670,22655,22670,74
09/04/2010,16:18:00,22670,22675,22655,22660,76
09/04/2010,16:21:00,22660,22665,22655,22655,11
09/04/2010,16:24:00,22650,22655,22640,22650,103
09/04/2010,16:27:00,22650,22650,22570,22585,413
09/04/2010,16:30:00,22585,22585,22585,22585,4
09/04/2010,16:51:00,22655,22655,22650,22655,9
09/04/2010,16:54:00,22650,22655,22620,22635,108
09/04/2010,16:57:00,22640,22640,22615,22625,52
09/04/2010,17:00:00,22625,22635,22620,22630,61
09/04/2010,17:03:00,22630,22630,22615,22620,43
09/04/2010,17:06:00,22625,22625,22600,22620,107
09/04/2010,17:09:00,22615,22635,22610,22635,120
09/04/2010,17:12:00,22635,22655,22630,22655,137
09/04/2010,17:15:00,22650,22655,22635,22645,67
09/04/2010,17:18:00,22645,22650,22640,22650,88
09/04/2010,17:21:00,22650,22665,22645,22660,82
09/04/2010,17:24:00,22655,22685,22645,22680,200
09/04/2010,17:27:00,22685,22700,22680,22685,344
09/04/2010,17:30:00,22690,22695,22660,22665,255
09/04/2010,17:33:00,22665,22680,22665,22665,119
09/04/2010,17:36:00,22670,22675,22655,22675,102
09/04/2010,17:39:00,22670,22685,22670,22670,39