DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 07/04/2010,11:15:00,22785,22790,22785,22785,22 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 09/04/2010,16:30:00,22585,22630,22585,22610,155 09/04/2010,16:33:00,22605,22605,22575,22590,116 09/04/2010,16:36:00,22590,22630,22590,22620,136 09/04/2010,16:39:00,22610,22635,22600,22630,93 09/04/2010,16:42:00,22630,22645,22625,22635,156 09/04/2010,16:45:00,22635,22665,22635,22660,255 09/04/2010,16:48:00,22660,22660,22645,22650,147 09/04/2010,16:51:00,22655,22665,22650,22655,59 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 12/04/2010,09:00:00,22840,22855,22820,22845,288 12/04/2010,09:03:00,22845,22855,22840,22850,165 12/04/2010,09:06:00,22850,22875,22845,22865,245 12/04/2010,09:09:00,22860,22915,22850,22900,330 12/04/2010,09:12:00,22905,22905,22870,22880,179 12/04/2010,09:15:00,22880,22885,22865,22865,133 12/04/2010,09:18:00,22865,22880,22865,22880,104 12/04/2010,09:21:00,22880,22895,22870,22890,217 12/04/2010,09:24:00,22890,22890,22865,22865,73 12/04/2010,09:27:00,22865,22865,22845,22865,158 12/04/2010,09:30:00,22860,22870,22860,22865,43 12/04/2010,09:33:00,22865,22885,22865,22880,89 12/04/2010,09:36:00,22880,22885,22870,22870,39 12/04/2010,09:39:00,22870,22870,22865,22870,50 12/04/2010,09:42:00,22870,22870,22850,22860,66 12/04/2010,09:45:00,22855,22865,22840,22855,103 12/04/2010,09:48:00,22855,22855,22845,22855,27 12/04/2010,09:51:00,22855,22870,22855,22860,53 12/04/2010,09:54:00,22860,22875,22855,22875,56 12/04/2010,09:57:00,22880,22880,22870,22875,33 12/04/2010,10:00:00,22875,22885,22875,22875,116 12/04/2010,10:03:00,22880,22880,22860,22865,64 12/04/2010,10:06:00,22860,22885,22860,22875,96 12/04/2010,10:09:00,22875,22880,22870,22875,64 12/04/2010,10:12:00,22875,22880,22850,22850,53 12/04/2010,10:15:00,22850,22850,22830,22840,107 12/04/2010,10:18:00,22840,22850,22840,22845,45 12/04/2010,10:21:00,22850,22850,22835,22840,37 12/04/2010,10:24:00,22840,22845,22835,22840,46 12/04/2010,10:27:00,22840,22860,22835,22860,77 12/04/2010,10:30:00,22855,22870,22855,22870,31 12/04/2010,10:33:00,22870,22870,22855,22855,40 12/04/2010,10:36:00,22855,22865,22855,22860,31 12/04/2010,10:39:00,22860,22860,22850,22855,19 12/04/2010,10:42:00,22855,22860,22850,22855,23 12/04/2010,10:45:00,22860,22865,22855,22860,26 12/04/2010,10:48:00,22865,22875,22860,22870,40 12/04/2010,10:51:00,22870,22875,22870,22870,28 12/04/2010,10:54:00,22870,22870,22860,22860,25 12/04/2010,10:57:00,22860,22865,22860,22860,24 12/04/2010,11:00:00,22860,22865,22855,22865,39 12/04/2010,11:03:00,22860,22860,22855,22855,7 12/04/2010,11:06:00,22855,22860,22855,22855,19 12/04/2010,11:09:00,22855,22865,22855,22865,29 12/04/2010,11:12:00,22865,22885,22865,22880,24 12/04/2010,11:15:00,22875,22880,22875,22880,16 12/04/2010,11:18:00,22880,22885,22875,22885,29 12/04/2010,11:21:00,22885,22885,22880,22885,19 12/04/2010,11:24:00,22885,22895,22880,22890,42 12/04/2010,11:27:00,22890,22895,22890,22890,20 12/04/2010,11:30:00,22890,22895,22875,22880,71 12/04/2010,11:33:00,22875,22885,22870,22885,31 12/04/2010,11:36:00,22880,22885,22880,22880,37 12/04/2010,11:39:00,22875,22880,22865,22870,77 12/04/2010,11:42:00,22865,22865,22860,22865,18 12/04/2010,11:45:00,22865,22865,22840,22845,111 12/04/2010,11:48:00,22850,22855,22830,22830,67 12/04/2010,11:51:00,22830,22840,22825,22840,59 12/04/2010,11:54:00,22840,22845,22840,22840,19 12/04/2010,11:57:00,22845,22850,22845,22845,31 12/04/2010,12:00:00,22845,22845,22840,22840,10 12/04/2010,12:03:00,22845,22845,22840,22845,9 12/04/2010,12:06:00,22845,22845,22825,22835,66 12/04/2010,12:09:00,22835,22835,22815,22820,104 12/04/2010,12:12:00,22815,22835,22815,22825,54 12/04/2010,12:15:00,22820,22830,22820,22825,32 12/04/2010,12:18:00,22830,22840,22825,22835,22 12/04/2010,12:21:00,22835,22840,22835,22835,5 12/04/2010,12:24:00,22840,22840,22815,22815,55 12/04/2010,12:27:00,22815,22825,22810,22825,48 12/04/2010,12:30:00,22825,22825,22820,22825,13 12/04/2010,12:33:00,22825,22825,22815,22815,40 12/04/2010,12:36:00,22820,22820,22810,22815,28 12/04/2010,12:39:00,22815,22825,22815,22820,35 12/04/2010,12:42:00,22820,22820,22815,22815,18 12/04/2010,12:45:00,22810,22835,22810,22835,44 12/04/2010,12:48:00,22830,22830,22830,22830,8 12/04/2010,12:51:00,22830,22830,22820,22820,12 12/04/2010,12:54:00,22820,22830,22820,22830,13 12/04/2010,12:57:00,22825,22840,22825,22835,36 12/04/2010,13:00:00,22835,22840,22830,22830,41 12/04/2010,13:03:00,22825,22825,22825,22825,16 12/04/2010,13:06:00,22825,22835,22825,22830,32 12/04/2010,13:09:00,22830,22830,22830,22830,11 12/04/2010,13:12:00,22830,22830,22825,22825,12 12/04/2010,13:15:00,22830,22830,22815,22815,69 12/04/2010,13:18:00,22815,22825,22815,22820,28 12/04/2010,13:21:00,22825,22830,22825,22830,13 12/04/2010,13:24:00,22825,22835,22825,22830,22 12/04/2010,13:27:00,22830,22830,22820,22820,13 12/04/2010,13:30:00,22820,22830,22815,22830,26 12/04/2010,13:33:00,22830,22835,22830,22835,21 12/04/2010,13:36:00,22835,22835,22830,22830,13 12/04/2010,13:39:00,22835,22835,22835,22835,11 12/04/2010,13:42:00,22835,22845,22830,22840,25 12/04/2010,13:45:00,22835,22840,22835,22840,8 12/04/2010,13:48:00,22835,22840,22835,22840,19 12/04/2010,13:51:00,22845,22845,22840,22840,8 12/04/2010,13:54:00,22845,22845,22835,22840,19 12/04/2010,13:57:00,22840,22845,22835,22840,26 12/04/2010,14:00:00,22840,22845,22835,22840,13 12/04/2010,14:03:00,22840,22840,22840,22840,9 12/04/2010,14:06:00,22840,22845,22840,22840,27 12/04/2010,14:09:00,22845,22845,22845,22845,4 12/04/2010,14:12:00,22845,22845,22830,22835,35 12/04/2010,14:15:00,22835,22835,22825,22830,28 12/04/2010,14:18:00,22830,22835,22830,22830,72 12/04/2010,14:21:00,22825,22825,22810,22815,102 12/04/2010,14:24:00,22815,22820,22770,22775,239 12/04/2010,14:27:00,22775,22800,22770,22795,115 12/04/2010,14:30:00,22795,22795,22790,22795,23 12/04/2010,14:33:00,22795,22795,22785,22790,46 12/04/2010,14:36:00,22790,22795,22790,22795,24 12/04/2010,14:39:00,22790,22795,22780,22780,134 12/04/2010,14:42:00,22780,22785,22770,22775,60 12/04/2010,14:45:00,22770,22775,22755,22755,113 12/04/2010,14:48:00,22760,22775,22750,22760,125 12/04/2010,14:51:00,22755,22760,22740,22740,111 12/04/2010,14:54:00,22750,22760,22745,22760,34 12/04/2010,14:57:00,22760,22775,22760,22775,23 12/04/2010,15:00:00,22770,22785,22765,22785,68 12/04/2010,15:03:00,22780,22810,22775,22810,90 12/04/2010,15:06:00,22810,22820,22805,22815,54 12/04/2010,15:09:00,22815,22815,22805,22810,29 12/04/2010,15:12:00,22810,22815,22805,22810,15 12/04/2010,15:15:00,22815,22815,22810,22810,35 12/04/2010,15:18:00,22815,22840,22815,22825,94 12/04/2010,15:21:00,22825,22825,22825,22825,21 12/04/2010,15:24:00,22820,22825,22820,22820,34 12/04/2010,15:27:00,22825,22825,22820,22820,21 12/04/2010,15:30:00,22820,22830,22815,22815,131 12/04/2010,15:33:00,22810,22835,22800,22835,116 12/04/2010,15:36:00,22830,22835,22830,22830,41 12/04/2010,15:39:00,22830,22865,22830,22865,209 12/04/2010,15:42:00,22860,22860,22850,22855,57 12/04/2010,15:45:00,22860,22865,22855,22855,91 12/04/2010,15:48:00,22855,22865,22850,22865,76 12/04/2010,15:51:00,22865,22865,22840,22840,91 12/04/2010,15:54:00,22840,22840,22825,22830,100 12/04/2010,15:57:00,22830,22830,22810,22815,92 12/04/2010,16:00:00,22815,22830,22800,22830,109 12/04/2010,16:03:00,22835,22855,22830,22850,58 12/04/2010,16:06:00,22850,22860,22840,22845,148 12/04/2010,16:09:00,22845,22860,22840,22850,60 12/04/2010,16:12:00,22855,22855,22835,22850,56 12/04/2010,16:15:00,22845,22845,22815,22820,72 12/04/2010,16:18:00,22825,22840,22815,22835,72 12/04/2010,16:21:00,22835,22835,22825,22835,44 12/04/2010,16:24:00,22835,22840,22830,22835,48 12/04/2010,16:27:00,22840,22845,22830,22845,64 12/04/2010,16:30:00,22845,22845,22835,22835,38 12/04/2010,16:33:00,22835,22845,22830,22835,22 12/04/2010,16:36:00,22830,22840,22815,22820,86 12/04/2010,16:39:00,22825,22855,22820,22850,84 12/04/2010,16:42:00,22850,22855,22835,22850,56 12/04/2010,16:45:00,22855,22890,22850,22885,243 12/04/2010,16:48:00,22885,22895,22875,22880,131 12/04/2010,16:51:00,22885,22895,22870,22875,134 12/04/2010,16:54:00,22875,22875,22865,22865,179 12/04/2010,16:57:00,22870,22880,22865,22870,133 12/04/2010,17:00:00,22870,22870,22865,22865,37 12/04/2010,17:03:00,22865,22875,22860,22875,85 12/04/2010,17:06:00,22880,22880,22865,22870,39 12/04/2010,17:09:00,22875,22885,22875,22875,51 12/04/2010,17:12:00,22870,22880,22865,22875,70 12/04/2010,17:15:00,22870,22875,22860,22860,76 12/04/2010,17:18:00,22855,22860,22845,22860,114 12/04/2010,17:21:00,22860,22865,22850,22865,79 12/04/2010,17:24:00,22865,22865,22850,22860,159 12/04/2010,17:27:00,22855,22870,22855,22865,178 12/04/2010,17:30:00,22865,22865,22825,22845,222 12/04/2010,17:33:00,22845,22845,22835,22840,76 12/04/2010,17:36:00,22845,22850,22835,22850,97 12/04/2010,17:39:00,22850,22860,22845,22850,56 13/04/2010,09:00:00,22790,22800,22745,22785,410 13/04/2010,09:03:00,22785,22790,22770,22780,120 13/04/2010,09:06:00,22785,22815,22780,22815,128 13/04/2010,09:09:00,22815,22825,22810,22820,68 13/04/2010,09:12:00,22815,22835,22815,22835,108 13/04/2010,09:15:00,22840,22860,22840,22855,188 13/04/2010,09:18:00,22855,22855,22835,22840,91 13/04/2010,09:21:00,22840,22855,22835,22840,75 13/04/2010,09:24:00,22840,22850,22835,22850,72 13/04/2010,09:27:00,22850,22850,22850,22850,32 13/04/2010,09:30:00,22855,22865,22850,22860,116 13/04/2010,09:33:00,22855,22865,22850,22855,96 13/04/2010,09:36:00,22855,22860,22855,22860,19 13/04/2010,09:39:00,22860,22880,22850,22875,80 13/04/2010,09:42:00,22870,22875,22855,22860,33 13/04/2010,09:45:00,22865,22880,22865,22870,62 13/04/2010,09:48:00,22875,22875,22860,22865,78 13/04/2010,09:51:00,22865,22870,22855,22860,34 13/04/2010,09:54:00,22860,22860,22855,22855,39 13/04/2010,09:57:00,22855,22865,22855,22855,41 13/04/2010,10:00:00,22850,22850,22840,22845,61 13/04/2010,10:03:00,22850,22865,22850,22865,75 13/04/2010,10:06:00,22860,22875,22860,22865,31 13/04/2010,10:09:00,22865,22870,22860,22870,49 13/04/2010,10:12:00,22875,22885,22870,22880,295 13/04/2010,10:15:00,22880,22910,22875,22905,197 13/04/2010,10:18:00,22905,22910,22880,22885,157 13/04/2010,10:21:00,22885,22885,22875,22875,84 13/04/2010,10:24:00,22875,22880,22875,22875,27 13/04/2010,10:27:00,22875,22900,22870,22890,96 13/04/2010,10:30:00,22895,22895,22890,22895,24 13/04/2010,10:33:00,22895,22900,22880,22885,90 13/04/2010,10:36:00,22890,22895,22885,22890,26 13/04/2010,10:39:00,22890,22895,22885,22895,114 13/04/2010,10:42:00,22895,22900,22895,22900,24 13/04/2010,10:45:00,22900,22900,22895,22900,333 13/04/2010,10:48:00,22900,22900,22890,22895,763 13/04/2010,10:51:00,22895,22895,22885,22885,55 13/04/2010,10:54:00,22885,22885,22870,22875,69 13/04/2010,10:57:00,22875,22880,22855,22860,98 13/04/2010,11:00:00,22860,22860,22845,22855,144 13/04/2010,11:03:00,22850,22865,22850,22865,343 13/04/2010,11:06:00,22865,22865,22860,22860,34 13/04/2010,11:09:00,22860,22860,22855,22855,12 13/04/2010,11:12:00,22860,22860,22850,22850,54 13/04/2010,11:15:00,22850,22850,22820,22835,136 13/04/2010,11:18:00,22835,22840,22820,22825,125 13/04/2010,11:21:00,22825,22830,22825,22830,34 13/04/2010,11:24:00,22830,22840,22825,22825,71 13/04/2010,11:27:00,22825,22825,22815,22820,70 13/04/2010,11:30:00,22820,22825,22820,22825,32 13/04/2010,11:33:00,22820,22820,22815,22815,20 13/04/2010,11:36:00,22815,22820,22810,22815,43 13/04/2010,11:39:00,22810,22830,22810,22830,56 13/04/2010,11:42:00,22825,22830,22820,22830,21 13/04/2010,11:45:00,22825,22835,22825,22835,21 13/04/2010,11:48:00,22835,22840,22830,22835,29 13/04/2010,11:51:00,22835,22835,22835,22835,13 13/04/2010,11:54:00,22830,22830,22830,22830,12 13/04/2010,11:57:00,22830,22830,22825,22825,25 13/04/2010,12:00:00,22830,22830,22825,22830,21 13/04/2010,12:03:00,22825,22830,22825,22825,18 13/04/2010,12:06:00,22830,22835,22825,22835,44 13/04/2010,12:09:00,22840,22840,22835,22835,31 13/04/2010,12:12:00,22845,22865,22845,22860,66 13/04/2010,12:15:00,22860,22865,22855,22865,35 13/04/2010,12:18:00,22870,22870,22865,22865,35 13/04/2010,12:21:00,22865,22865,22860,22860,7 13/04/2010,12:24:00,22860,22860,22860,22860,3 13/04/2010,12:27:00,22860,22860,22860,22860,12 13/04/2010,12:30:00,22865,22865,22850,22855,20 13/04/2010,12:33:00,22850,22855,22850,22850,16 13/04/2010,12:36:00,22850,22850,22845,22845,13 13/04/2010,12:39:00,22840,22855,22835,22850,31 13/04/2010,12:42:00,22855,22855,22840,22850,13 13/04/2010,12:45:00,22850,22855,22850,22850,7 13/04/2010,12:48:00,22845,22845,22840,22840,9 13/04/2010,12:51:00,22835,22840,22825,22835,46 13/04/2010,12:54:00,22835,22840,22835,22840,20 13/04/2010,12:57:00,22840,22845,22840,22845,10 13/04/2010,13:00:00,22840,22845,22835,22835,25 13/04/2010,13:03:00,22835,22835,22835,22835,1 13/04/2010,13:06:00,22830,22840,22830,22835,17 13/04/2010,13:09:00,22840,22845,22835,22840,18 13/04/2010,13:12:00,22840,22840,22840,22840,4 13/04/2010,13:15:00,22840,22845,22840,22840,4 13/04/2010,13:18:00,22840,22840,22835,22840,8 13/04/2010,13:21:00,22840,22840,22840,22840,8 13/04/2010,13:24:00,22835,22850,22835,22850,13 13/04/2010,13:27:00,22845,22845,22835,22840,110 13/04/2010,13:30:00,22840,22845,22840,22840,10 13/04/2010,13:33:00,22840,22840,22835,22840,11 13/04/2010,13:36:00,22835,22835,22825,22830,42 13/04/2010,13:39:00,22830,22840,22830,22835,30 13/04/2010,13:42:00,22840,22845,22835,22845,23 13/04/2010,13:45:00,22845,22855,22840,22845,35 13/04/2010,13:48:00,22845,22850,22835,22850,28 13/04/2010,13:51:00,22845,22850,22845,22850,6 13/04/2010,13:54:00,22845,22850,22845,22850,5 13/04/2010,13:57:00,22850,22855,22845,22845,18 13/04/2010,14:00:00,22845,22880,22845,22870,155 13/04/2010,14:03:00,22865,22890,22865,22890,78 13/04/2010,14:06:00,22880,22885,22880,22880,31 13/04/2010,14:09:00,22880,22880,22880,22880,5 13/04/2010,14:12:00,22885,22885,22880,22885,21 13/04/2010,14:15:00,22885,22905,22885,22900,65 13/04/2010,14:18:00,22900,22930,22900,22915,228 13/04/2010,14:21:00,22910,22925,22910,22920,74 13/04/2010,14:24:00,22920,22925,22910,22910,31 13/04/2010,14:27:00,22915,22920,22910,22920,27 13/04/2010,14:30:00,22915,22920,22905,22910,49 13/04/2010,14:33:00,22905,22905,22885,22890,52 13/04/2010,14:36:00,22890,22895,22885,22890,26 13/04/2010,14:39:00,22885,22895,22885,22890,11 13/04/2010,14:42:00,22895,22905,22895,22900,25 13/04/2010,14:45:00,22905,22905,22895,22900,15 13/04/2010,14:48:00,22900,22905,22900,22905,11 13/04/2010,14:51:00,22900,22920,22900,22910,61 13/04/2010,14:54:00,22910,22920,22910,22915,51 13/04/2010,14:57:00,22910,22915,22910,22910,12 13/04/2010,15:00:00,22915,22915,22910,22915,11 13/04/2010,15:03:00,22910,22910,22900,22900,28 13/04/2010,15:06:00,22900,22900,22890,22895,25 13/04/2010,15:09:00,22895,22900,22895,22895,28 13/04/2010,15:12:00,22895,22900,22890,22890,13 13/04/2010,15:15:00,22890,22895,22890,22890,18 13/04/2010,15:18:00,22890,22895,22890,22895,7 13/04/2010,15:21:00,22895,22895,22890,22895,6 13/04/2010,15:24:00,22895,22900,22890,22895,22 13/04/2010,15:27:00,22895,22895,22890,22890,16 13/04/2010,15:30:00,22895,22910,22875,22875,82 13/04/2010,15:33:00,22875,22880,22855,22865,123 13/04/2010,15:36:00,22865,22865,22855,22865,66 13/04/2010,15:39:00,22865,22875,22855,22870,90 13/04/2010,15:42:00,22870,22880,22865,22870,63 13/04/2010,15:45:00,22870,22885,22870,22880,78 13/04/2010,15:48:00,22885,22905,22880,22900,75 13/04/2010,15:51:00,22900,22905,22890,22890,30 13/04/2010,15:54:00,22890,22895,22880,22885,41 13/04/2010,15:57:00,22890,22895,22865,22870,114 13/04/2010,16:00:00,22870,22880,22865,22865,62 13/04/2010,16:03:00,22860,22870,22850,22865,119 13/04/2010,16:06:00,22870,22870,22850,22855,57 13/04/2010,16:09:00,22855,22870,22850,22870,46 13/04/2010,16:12:00,22865,22885,22865,22870,112 13/04/2010,16:15:00,22875,22880,22860,22865,35 13/04/2010,16:18:00,22860,22870,22835,22840,104 13/04/2010,16:21:00,22840,22840,22810,22810,190 13/04/2010,16:24:00,22810,22810,22780,22790,383 13/04/2010,16:27:00,22795,22800,22770,22780,112 13/04/2010,16:30:00,22775,22785,22760,22775,172 13/04/2010,16:33:00,22775,22780,22760,22760,208 13/04/2010,16:36:00,22760,22760,22715,22730,392 13/04/2010,16:39:00,22730,22755,22730,22735,153 13/04/2010,16:42:00,22740,22755,22735,22750,100 13/04/2010,16:45:00,22750,22750,22740,22745,102 13/04/2010,16:48:00,22750,22755,22740,22740,71 13/04/2010,16:51:00,22740,22740,22725,22735,118 13/04/2010,16:54:00,22735,22765,22735,22760,85 13/04/2010,16:57:00,22765,22765,22745,22745,69 13/04/2010,17:00:00,22745,22745,22730,22740,138 13/04/2010,17:03:00,22740,22755,22735,22755,107 13/04/2010,17:06:00,22755,22775,22755,22775,119 13/04/2010,17:09:00,22775,22780,22760,22760,135 13/04/2010,17:12:00,22755,22770,22750,22770,83 13/04/2010,17:15:00,22770,22790,22765,22785,89 13/04/2010,17:18:00,22780,22805,22780,22800,113 13/04/2010,17:21:00,22800,22810,22790,22790,126 13/04/2010,17:24:00,22790,22800,22775,22795,173 13/04/2010,17:27:00,22795,22805,22770,22770,243 13/04/2010,17:30:00,22765,22795,22765,22780,168 13/04/2010,17:33:00,22785,22790,22765,22765,85 13/04/2010,17:36:00,22765,22770,22760,22765,44 13/04/2010,17:39:00,22770,22780,22760,22765,33 14/04/2010,09:00:00,22855,22920,22855,22900,446 14/04/2010,09:03:00,22900,22910,22885,22910,126 14/04/2010,09:06:00,22910,22940,22910,22930,182 14/04/2010,09:09:00,22935,22940,22920,22925,128 14/04/2010,09:12:00,22925,22950,22925,22930,211 14/04/2010,09:15:00,22930,22930,22915,22920,68 14/04/2010,09:18:00,22920,22920,22895,22910,81 14/04/2010,09:21:00,22905,22905,22880,22885,65 14/04/2010,09:24:00,22885,22890,22880,22885,35 14/04/2010,09:27:00,22885,22885,22875,22885,40 14/04/2010,09:30:00,22885,22900,22885,22900,68 14/04/2010,09:33:00,22900,22900,22890,22900,34 14/04/2010,09:36:00,22900,22910,22895,22910,27 14/04/2010,09:39:00,22910,22915,22905,22910,25 14/04/2010,09:42:00,22910,22910,22890,22910,54 14/04/2010,09:45:00,22905,22905,22895,22895,20 14/04/2010,09:48:00,22900,22900,22895,22895,37 14/04/2010,09:51:00,22895,22895,22885,22895,51 14/04/2010,09:54:00,22890,22890,22875,22885,74 14/04/2010,09:57:00,22885,22885,22880,22880,52 14/04/2010,10:00:00,22880,22895,22880,22885,89 14/04/2010,10:03:00,22885,22890,22880,22890,45 14/04/2010,10:06:00,22890,22905,22890,22905,40 14/04/2010,10:09:00,22905,22910,22900,22910,26 14/04/2010,10:12:00,22910,22910,22900,22905,38 14/04/2010,10:15:00,22905,22910,22905,22905,22 14/04/2010,10:18:00,22905,22905,22905,22905,8 14/04/2010,10:21:00,22905,22905,22900,22905,18 14/04/2010,10:24:00,22905,22905,22895,22905,26 14/04/2010,10:27:00,22895,22900,22890,22900,31 14/04/2010,10:30:00,22900,22910,22895,22910,26 14/04/2010,10:33:00,22910,22930,22910,22930,68 14/04/2010,10:36:00,22930,22945,22925,22935,87 14/04/2010,10:39:00,22940,22950,22935,22950,109 14/04/2010,10:42:00,22940,22950,22935,22935,63 14/04/2010,10:45:00,22935,22940,22935,22940,45 14/04/2010,10:48:00,22940,22940,22935,22940,19 14/04/2010,10:51:00,22935,22940,22935,22935,33 14/04/2010,10:54:00,22935,22935,22925,22925,85 14/04/2010,10:57:00,22930,22930,22920,22925,35 14/04/2010,11:00:00,22925,22925,22920,22920,41 14/04/2010,11:03:00,22920,22930,22920,22925,31 14/04/2010,11:06:00,22930,22945,22930,22940,44 14/04/2010,11:09:00,22940,22940,22930,22935,20 14/04/2010,11:12:00,22940,22945,22940,22945,20 14/04/2010,11:15:00,22940,22945,22930,22930,37 14/04/2010,11:18:00,22930,22940,22930,22935,33 14/04/2010,11:21:00,22930,22930,22930,22930,11 14/04/2010,11:24:00,22930,22945,22930,22935,62 14/04/2010,11:27:00,22935,22940,22935,22940,13 14/04/2010,11:30:00,22935,22945,22935,22940,29 14/04/2010,11:33:00,22940,22940,22935,22940,14 14/04/2010,11:36:00,22935,22935,22930,22935,6 14/04/2010,11:39:00,22935,22935,22920,22920,23 14/04/2010,11:42:00,22925,22925,22925,22925,14 14/04/2010,11:45:00,22925,22925,22920,22925,19 14/04/2010,11:48:00,22925,22925,22915,22915,11 14/04/2010,11:51:00,22915,22930,22915,22930,20 14/04/2010,11:54:00,22925,22930,22925,22930,4 14/04/2010,11:57:00,22925,22930,22920,22930,15 14/04/2010,12:00:00,22930,22930,22925,22930,14 14/04/2010,12:03:00,22925,22930,22920,22930,25 14/04/2010,12:06:00,22925,22925,22910,22910,63 14/04/2010,12:09:00,22915,22915,22910,22910,31 14/04/2010,12:12:00,22910,22915,22910,22910,30 14/04/2010,12:15:00,22910,22910,22910,22910,17 14/04/2010,12:18:00,22910,22915,22910,22915,23 14/04/2010,12:21:00,22915,22915,22910,22910,13 14/04/2010,12:24:00,22910,22915,22905,22905,31 14/04/2010,12:27:00,22910,22915,22910,22915,11 14/04/2010,12:30:00,22920,22920,22920,22920,7 14/04/2010,12:33:00,22920,22930,22920,22930,32 14/04/2010,12:36:00,22930,22940,22930,22935,34 14/04/2010,12:39:00,22935,22935,22920,22930,15 14/04/2010,12:42:00,22930,22935,22925,22935,25 14/04/2010,12:45:00,22935,22940,22930,22940,24 14/04/2010,12:48:00,22935,22935,22930,22930,11 14/04/2010,12:51:00,22940,22945,22940,22945,9 14/04/2010,12:54:00,22945,22975,22945,22975,266 14/04/2010,12:57:00,22970,22990,22965,22980,205 14/04/2010,13:00:00,22980,22990,22975,22990,114 14/04/2010,13:03:00,22985,23010,22985,23000,200 14/04/2010,13:06:00,23005,23010,22995,22995,116 14/04/2010,13:09:00,22990,23000,22980,22980,62 14/04/2010,13:12:00,22985,22990,22980,22985,29 14/04/2010,13:15:00,22985,22990,22980,22980,18 14/04/2010,13:18:00,22985,22985,22980,22980,13 14/04/2010,13:21:00,22985,22995,22985,22995,15 14/04/2010,13:24:00,22990,22990,22975,22980,36 14/04/2010,13:27:00,22980,22990,22980,22990,27 14/04/2010,13:30:00,22995,22995,22980,22985,17 14/04/2010,13:33:00,22990,23000,22985,22990,24 14/04/2010,13:36:00,22995,22995,22985,22990,27 14/04/2010,13:39:00,22990,23005,22990,23005,38 14/04/2010,13:42:00,23000,23000,22990,22990,22 14/04/2010,13:45:00,22995,23000,22990,22995,17 14/04/2010,13:48:00,23000,23000,23000,23000,15 14/04/2010,13:51:00,23005,23005,23000,23005,23 14/04/2010,13:54:00,23005,23015,23000,23015,65 14/04/2010,13:57:00,23015,23045,23015,23040,321 14/04/2010,14:00:00,23035,23050,23025,23035,109 14/04/2010,14:03:00,23035,23035,23020,23020,44 14/04/2010,14:06:00,23025,23025,23020,23025,18 14/04/2010,14:09:00,23020,23035,23020,23035,23 14/04/2010,14:12:00,23035,23035,23025,23025,18 14/04/2010,14:15:00,23025,23035,23025,23035,27 14/04/2010,14:18:00,23035,23035,23025,23035,24 14/04/2010,14:21:00,23030,23045,23030,23040,15 14/04/2010,14:24:00,23040,23040,23040,23040,7 14/04/2010,14:27:00,23040,23060,23040,23050,149 14/04/2010,14:30:00,23050,23080,23050,23055,240 14/04/2010,14:33:00,23055,23060,23035,23055,111 14/04/2010,14:36:00,23050,23060,23045,23055,69 14/04/2010,14:39:00,23055,23055,23045,23050,28 14/04/2010,14:42:00,23045,23045,23035,23040,61 14/04/2010,14:45:00,23040,23040,23035,23035,29 14/04/2010,14:48:00,23040,23045,23025,23030,64 14/04/2010,14:51:00,23030,23030,23005,23010,80 14/04/2010,14:54:00,23010,23015,23000,23005,67 14/04/2010,14:57:00,23000,23010,22985,23000,78 14/04/2010,15:00:00,22995,23015,22995,23000,45 14/04/2010,15:03:00,23005,23010,22995,23000,54 14/04/2010,15:06:00,23000,23000,22975,22975,81 14/04/2010,15:09:00,22980,22995,22980,22990,85 14/04/2010,15:12:00,22995,22995,22985,22990,28 14/04/2010,15:15:00,22990,23000,22985,22985,62 14/04/2010,15:18:00,22980,22990,22980,22990,53 14/04/2010,15:21:00,22990,23015,22990,23010,43 14/04/2010,15:24:00,23010,23015,23005,23010,34 14/04/2010,15:27:00,23010,23010,23000,23000,14 14/04/2010,15:30:00,23010,23025,23005,23010,137 14/04/2010,15:33:00,23010,23020,23005,23015,70 14/04/2010,15:36:00,23020,23020,23000,23005,52 14/04/2010,15:39:00,23005,23015,23005,23010,21 14/04/2010,15:42:00,23010,23025,23010,23020,53 14/04/2010,15:45:00,23020,23040,23020,23035,59 14/04/2010,15:48:00,23040,23050,23035,23045,100 14/04/2010,15:51:00,23040,23045,23035,23035,36 14/04/2010,15:54:00,23035,23040,23025,23030,60 14/04/2010,15:57:00,23030,23030,23020,23025,46 14/04/2010,16:00:00,23030,23030,23000,23015,205 14/04/2010,16:03:00,23015,23030,23005,23025,100 14/04/2010,16:06:00,23030,23045,23025,23040,80 14/04/2010,16:09:00,23040,23060,23035,23040,177 14/04/2010,16:12:00,23040,23040,23005,23010,129 14/04/2010,16:15:00,23010,23015,22980,23015,225 14/04/2010,16:18:00,23015,23025,23010,23020,78 14/04/2010,16:21:00,23020,23025,23005,23010,66 14/04/2010,16:24:00,23010,23015,23005,23015,45 14/04/2010,16:27:00,23015,23045,23015,23040,125 14/04/2010,16:30:00,23045,23060,23025,23025,202 14/04/2010,16:33:00,23025,23035,23015,23025,92 14/04/2010,16:36:00,23020,23040,23020,23030,86 14/04/2010,16:39:00,23030,23045,23025,23035,86 14/04/2010,16:42:00,23035,23045,23030,23035,62 14/04/2010,16:45:00,23035,23055,23035,23055,62 14/04/2010,16:48:00,23050,23065,23050,23055,104 14/04/2010,16:51:00,23060,23070,23050,23050,81 14/04/2010,16:54:00,23045,23050,23040,23040,72 14/04/2010,16:57:00,23035,23060,23035,23045,65 14/04/2010,17:00:00,23045,23060,23040,23050,95 14/04/2010,17:03:00,23050,23055,23040,23055,68 14/04/2010,17:06:00,23055,23060,23045,23045,71 14/04/2010,17:09:00,23050,23055,23045,23050,53 14/04/2010,17:12:00,23045,23055,23040,23055,84 14/04/2010,17:15:00,23055,23060,23040,23050,88 14/04/2010,17:18:00,23050,23055,23045,23055,100 14/04/2010,17:21:00,23045,23065,23045,23055,155 14/04/2010,17:24:00,23055,23065,23045,23055,190 14/04/2010,17:27:00,23060,23075,23050,23065,297 14/04/2010,17:30:00,23060,23060,23010,23010,221 14/04/2010,17:33:00,23010,23030,23010,23020,147 14/04/2010,17:36:00,23025,23025,23010,23015,65 14/04/2010,17:39:00,23020,23020,23005,23010,69