DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/04/2010,11:15:00,22570,22570,22565,22570,4
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
15/04/2010,09:00:00,23100,23110,23070,23100,439
15/04/2010,09:03:00,23095,23105,23075,23085,134
15/04/2010,09:06:00,23090,23095,23085,23095,53
15/04/2010,09:09:00,23095,23110,23090,23100,86
15/04/2010,09:12:00,23105,23105,23075,23075,116
15/04/2010,09:15:00,23070,23090,23070,23080,56
15/04/2010,09:18:00,23080,23090,23075,23085,55
15/04/2010,09:21:00,23085,23095,23085,23090,51
15/04/2010,09:24:00,23090,23105,23085,23105,62
15/04/2010,09:27:00,23105,23105,23095,23100,82
15/04/2010,09:30:00,23100,23100,23095,23095,41
15/04/2010,09:33:00,23095,23095,23085,23085,88
15/04/2010,09:36:00,23085,23090,23080,23090,31
15/04/2010,09:39:00,23090,23090,23080,23080,40
15/04/2010,09:42:00,23080,23090,23080,23085,29
15/04/2010,09:45:00,23085,23085,23070,23080,66
15/04/2010,09:48:00,23085,23085,23080,23085,88
15/04/2010,09:51:00,23080,23090,23075,23085,57
15/04/2010,09:54:00,23090,23110,23090,23100,113
15/04/2010,09:57:00,23100,23105,23095,23100,64
15/04/2010,10:00:00,23095,23105,23090,23090,56
15/04/2010,10:03:00,23090,23110,23090,23105,35
15/04/2010,10:06:00,23110,23125,23105,23120,111
15/04/2010,10:09:00,23110,23110,23095,23100,44
15/04/2010,10:12:00,23100,23110,23090,23100,58
15/04/2010,10:15:00,23095,23100,23090,23100,60
15/04/2010,10:18:00,23095,23105,23095,23100,33
15/04/2010,10:21:00,23100,23110,23100,23110,66
15/04/2010,10:24:00,23105,23110,23105,23110,7
15/04/2010,10:27:00,23105,23110,23105,23110,21
15/04/2010,10:30:00,23105,23105,23100,23105,23
15/04/2010,10:33:00,23105,23115,23100,23110,28
15/04/2010,10:36:00,23110,23125,23105,23120,29
15/04/2010,10:39:00,23115,23125,23115,23125,40
15/04/2010,10:42:00,23125,23125,23105,23105,109
15/04/2010,10:45:00,23105,23105,23090,23105,52
15/04/2010,10:48:00,23100,23115,23100,23105,34
15/04/2010,10:51:00,23100,23105,23090,23090,75
15/04/2010,10:54:00,23095,23095,23070,23070,100
15/04/2010,10:57:00,23075,23075,23060,23065,67
15/04/2010,11:00:00,23070,23070,23055,23070,72
15/04/2010,11:03:00,23070,23075,23065,23075,51
15/04/2010,11:06:00,23075,23080,23070,23075,31
15/04/2010,11:09:00,23075,23075,23060,23065,34
15/04/2010,11:12:00,23060,23060,23020,23025,163
15/04/2010,11:15:00,23025,23030,22980,22985,215
15/04/2010,11:18:00,22980,23010,22980,23005,175
15/04/2010,11:21:00,23005,23010,23005,23010,44
15/04/2010,11:24:00,23005,23015,23000,23010,57
15/04/2010,11:27:00,23005,23005,22985,22985,126
15/04/2010,11:30:00,22990,22990,22970,22970,124
15/04/2010,11:33:00,22970,22975,22960,22965,122
15/04/2010,11:36:00,22965,22970,22950,22965,183
15/04/2010,11:39:00,22960,22965,22955,22960,62
15/04/2010,11:42:00,22960,22990,22960,22990,101
15/04/2010,11:45:00,22990,23005,22990,22995,62
15/04/2010,11:48:00,23000,23000,22985,22990,37
15/04/2010,11:51:00,22990,22990,22980,22990,29
15/04/2010,11:54:00,22990,22995,22990,22995,14
15/04/2010,11:57:00,22995,23000,22990,23000,35
15/04/2010,12:00:00,23000,23000,22985,22990,61
15/04/2010,12:03:00,22985,22995,22985,22995,52
15/04/2010,12:06:00,22995,23020,22990,23015,107
15/04/2010,12:09:00,23015,23015,23000,23005,64
15/04/2010,12:12:00,23010,23010,22995,23005,532
15/04/2010,12:15:00,23005,23010,23000,23010,58
15/04/2010,12:18:00,23010,23015,23005,23010,27
15/04/2010,12:21:00,23005,23010,23000,23000,117
15/04/2010,12:24:00,23000,23005,23000,23005,18
15/04/2010,12:27:00,23005,23015,23005,23010,24
15/04/2010,12:30:00,23010,23020,23005,23020,24
15/04/2010,12:33:00,23015,23025,23015,23025,39
15/04/2010,12:36:00,23025,23040,23020,23040,38
15/04/2010,12:39:00,23035,23045,23030,23040,36
15/04/2010,12:42:00,23040,23045,23035,23045,29
15/04/2010,12:45:00,23045,23045,23035,23040,21
15/04/2010,12:48:00,23035,23045,23035,23040,51
15/04/2010,12:51:00,23040,23045,23035,23045,72
15/04/2010,12:54:00,23040,23050,23040,23050,28
15/04/2010,12:57:00,23045,23050,23040,23045,40
15/04/2010,13:00:00,23045,23045,23035,23035,64
15/04/2010,13:03:00,23030,23030,23025,23030,51
15/04/2010,13:06:00,23025,23035,23025,23035,14
15/04/2010,13:09:00,23035,23035,23035,23035,5
15/04/2010,13:12:00,23035,23035,23030,23035,11
15/04/2010,13:15:00,23030,23040,23030,23035,33
15/04/2010,13:18:00,23040,23045,23035,23035,13
15/04/2010,13:21:00,23035,23035,23025,23035,28
15/04/2010,13:24:00,23030,23035,23025,23035,23
15/04/2010,13:27:00,23035,23040,23035,23035,11
15/04/2010,13:30:00,23040,23045,23035,23040,59
15/04/2010,13:33:00,23035,23040,23035,23040,10
15/04/2010,13:36:00,23035,23040,23035,23035,10
15/04/2010,13:39:00,23035,23035,23035,23035,10
15/04/2010,13:42:00,23035,23035,23030,23030,21
15/04/2010,13:45:00,23030,23030,23030,23030,7
15/04/2010,13:48:00,23030,23030,23030,23030,9
15/04/2010,13:51:00,23035,23035,23030,23035,5
15/04/2010,13:54:00,23035,23040,23035,23040,25
15/04/2010,13:57:00,23040,23040,23040,23040,5
15/04/2010,14:00:00,23040,23045,23040,23045,8
15/04/2010,14:03:00,23035,23040,23035,23040,17
15/04/2010,14:06:00,23045,23060,23045,23060,64
15/04/2010,14:09:00,23060,23070,23060,23070,24
15/04/2010,14:12:00,23070,23070,23065,23065,25
15/04/2010,14:15:00,23065,23070,23060,23060,20
15/04/2010,14:18:00,23065,23065,23060,23060,18
15/04/2010,14:21:00,23055,23065,23055,23060,19
15/04/2010,14:24:00,23065,23065,23060,23060,10
15/04/2010,14:27:00,23060,23065,23060,23065,17
15/04/2010,14:30:00,23060,23060,23000,23050,272
15/04/2010,14:33:00,23045,23045,23025,23040,82
15/04/2010,14:36:00,23045,23050,23040,23050,21
15/04/2010,14:39:00,23040,23065,23040,23060,71
15/04/2010,14:42:00,23065,23075,23065,23075,76
15/04/2010,14:45:00,23075,23090,23065,23085,130
15/04/2010,14:48:00,23085,23090,23075,23080,35
15/04/2010,14:51:00,23075,23090,23075,23080,62
15/04/2010,14:54:00,23085,23090,23080,23090,34
15/04/2010,14:57:00,23085,23085,23075,23075,52
15/04/2010,15:00:00,23075,23085,23075,23080,97
15/04/2010,15:03:00,23080,23085,23075,23075,35
15/04/2010,15:06:00,23075,23075,23065,23075,52
15/04/2010,15:09:00,23075,23075,23070,23070,38
15/04/2010,15:12:00,23070,23075,23070,23070,30
15/04/2010,15:15:00,23070,23070,23060,23065,41
15/04/2010,15:18:00,23070,23075,23065,23070,29
15/04/2010,15:21:00,23070,23075,23065,23070,17
15/04/2010,15:24:00,23065,23075,23065,23070,16
15/04/2010,15:27:00,23070,23075,23065,23065,17
15/04/2010,15:30:00,23065,23075,23050,23065,127
15/04/2010,15:33:00,23065,23065,23055,23055,50
15/04/2010,15:36:00,23055,23060,23050,23055,52
15/04/2010,15:39:00,23055,23065,23055,23060,36
15/04/2010,15:42:00,23055,23065,23055,23060,21
15/04/2010,15:45:00,23065,23075,23060,23060,76
15/04/2010,15:48:00,23055,23065,23050,23060,36
15/04/2010,15:51:00,23065,23065,23065,23065,8
15/04/2010,15:54:00,23060,23065,23060,23060,24
15/04/2010,15:57:00,23060,23060,23035,23050,46
15/04/2010,16:00:00,23055,23060,23025,23035,79
15/04/2010,16:03:00,23035,23070,23035,23070,96
15/04/2010,16:06:00,23065,23085,23060,23085,117
15/04/2010,16:09:00,23080,23110,23075,23100,166
15/04/2010,16:12:00,23100,23100,23080,23090,73
15/04/2010,16:15:00,23095,23100,23090,23090,66
15/04/2010,16:18:00,23090,23090,23080,23085,31
15/04/2010,16:21:00,23090,23110,23090,23105,98
15/04/2010,16:24:00,23105,23115,23095,23100,74
15/04/2010,16:27:00,23100,23110,23095,23100,50
15/04/2010,16:30:00,23095,23105,23095,23100,35
15/04/2010,16:33:00,23105,23110,23100,23110,80
15/04/2010,16:36:00,23110,23135,23110,23125,275
15/04/2010,16:39:00,23130,23160,23120,23155,169
15/04/2010,16:42:00,23155,23170,23150,23160,153
15/04/2010,16:45:00,23160,23175,23140,23140,163
15/04/2010,16:48:00,23145,23155,23140,23150,213
15/04/2010,16:51:00,23150,23155,23150,23155,150
15/04/2010,16:54:00,23155,23155,23150,23150,47
15/04/2010,16:57:00,23150,23160,23145,23160,121
15/04/2010,17:00:00,23155,23160,23145,23160,53
15/04/2010,17:03:00,23160,23165,23155,23155,78
15/04/2010,17:06:00,23160,23165,23155,23160,81
15/04/2010,17:09:00,23160,23160,23155,23160,30
15/04/2010,17:12:00,23160,23160,23130,23130,90
15/04/2010,17:15:00,23130,23150,23130,23135,164
15/04/2010,17:18:00,23135,23135,23120,23125,115
15/04/2010,17:21:00,23130,23140,23125,23125,168
15/04/2010,17:24:00,23130,23135,23110,23120,182
15/04/2010,17:27:00,23120,23120,23105,23105,417
15/04/2010,17:30:00,23100,23115,23100,23110,68
15/04/2010,17:33:00,23105,23120,23105,23115,71
15/04/2010,17:36:00,23115,23130,23115,23120,108
15/04/2010,17:39:00,23120,23135,23120,23135,49
16/04/2010,09:00:00,23025,23035,22960,22975,543
16/04/2010,09:03:00,22980,22995,22970,22985,176
16/04/2010,09:06:00,22990,23000,22980,22995,166
16/04/2010,09:09:00,23000,23010,22980,23005,192
16/04/2010,09:12:00,23010,23050,23005,23045,162
16/04/2010,09:15:00,23040,23055,23040,23055,56
16/04/2010,09:18:00,23050,23060,23045,23050,177
16/04/2010,09:21:00,23050,23070,23050,23065,89
16/04/2010,09:24:00,23065,23075,23050,23050,168
16/04/2010,09:27:00,23050,23055,23035,23040,65
16/04/2010,09:30:00,23040,23045,23040,23040,20
16/04/2010,09:33:00,23045,23045,23035,23040,29
16/04/2010,09:36:00,23035,23035,23025,23035,61
16/04/2010,09:39:00,23040,23045,23035,23040,38
16/04/2010,09:42:00,23040,23045,23040,23040,43
16/04/2010,09:45:00,23040,23040,23035,23040,11
16/04/2010,09:48:00,23040,23040,23025,23035,87
16/04/2010,09:51:00,23035,23040,23030,23040,39
16/04/2010,09:54:00,23040,23040,23025,23025,34
16/04/2010,09:57:00,23030,23030,23025,23030,29
16/04/2010,10:00:00,23035,23060,23035,23035,130
16/04/2010,10:03:00,23040,23045,23035,23040,23
16/04/2010,10:06:00,23040,23040,23030,23035,24
16/04/2010,10:09:00,23040,23045,23040,23045,19
16/04/2010,10:12:00,23045,23050,23040,23050,13
16/04/2010,10:15:00,23050,23050,23045,23045,15
16/04/2010,10:18:00,23045,23045,23040,23040,16
16/04/2010,10:21:00,23035,23040,23030,23030,14
16/04/2010,10:24:00,23030,23045,23030,23040,53
16/04/2010,10:27:00,23040,23045,23040,23045,18
16/04/2010,10:30:00,23050,23060,23050,23055,30
16/04/2010,10:33:00,23055,23065,23055,23060,21
16/04/2010,10:36:00,23055,23055,23050,23055,40
16/04/2010,10:39:00,23055,23055,23050,23055,8
16/04/2010,10:42:00,23055,23055,23050,23055,12
16/04/2010,10:45:00,23055,23060,23050,23060,52
16/04/2010,10:48:00,23060,23075,23060,23075,54
16/04/2010,10:51:00,23075,23090,23075,23090,112
16/04/2010,10:54:00,23090,23100,23085,23100,33
16/04/2010,10:57:00,23100,23100,23090,23095,49
16/04/2010,11:00:00,23100,23105,23095,23100,68
16/04/2010,11:03:00,23105,23105,23095,23105,35
16/04/2010,11:06:00,23105,23105,23100,23105,18
16/04/2010,11:09:00,23100,23105,23090,23100,62
16/04/2010,11:12:00,23100,23100,23090,23095,41
16/04/2010,11:15:00,23100,23105,23095,23100,43
16/04/2010,11:18:00,23100,23100,23085,23095,43
16/04/2010,11:21:00,23095,23095,23090,23095,9
16/04/2010,11:24:00,23090,23090,23085,23085,9
16/04/2010,11:27:00,23090,23090,23085,23085,20
16/04/2010,11:30:00,23085,23100,23085,23095,37
16/04/2010,11:33:00,23095,23095,23085,23095,49
16/04/2010,11:36:00,23095,23095,23085,23090,42
16/04/2010,11:39:00,23090,23090,23080,23080,67
16/04/2010,11:42:00,23080,23080,23075,23080,30
16/04/2010,11:45:00,23075,23080,23070,23080,17
16/04/2010,11:48:00,23080,23130,23080,23130,169
16/04/2010,11:51:00,23125,23130,23100,23130,147
16/04/2010,11:54:00,23125,23145,23125,23145,127
16/04/2010,11:57:00,23140,23160,23125,23145,258
16/04/2010,12:00:00,23140,23145,23125,23130,67
16/04/2010,12:03:00,23130,23135,23110,23110,39
16/04/2010,12:06:00,23110,23115,23105,23110,43
16/04/2010,12:09:00,23110,23115,23105,23105,22
16/04/2010,12:12:00,23105,23110,23090,23090,39
16/04/2010,12:15:00,23090,23090,23080,23085,94
16/04/2010,12:18:00,23085,23085,23060,23065,70
16/04/2010,12:21:00,23065,23065,23055,23065,64
16/04/2010,12:24:00,23060,23070,23055,23060,22
16/04/2010,12:27:00,23065,23070,23055,23055,26
16/04/2010,12:30:00,23050,23100,23050,23070,156
16/04/2010,12:33:00,23070,23075,23040,23045,107
16/04/2010,12:36:00,23040,23055,23020,23020,112
16/04/2010,12:39:00,23020,23040,23020,23030,52
16/04/2010,12:42:00,23035,23040,23030,23035,27
16/04/2010,12:45:00,23030,23030,23020,23020,32
16/04/2010,12:48:00,23025,23035,23025,23025,30
16/04/2010,12:51:00,23030,23055,23030,23055,42
16/04/2010,12:54:00,23050,23050,23035,23045,27
16/04/2010,12:57:00,23045,23055,23040,23040,16
16/04/2010,13:00:00,23040,23090,23025,23090,318
16/04/2010,13:03:00,23085,23085,23055,23080,151
16/04/2010,13:06:00,23085,23085,23065,23075,33
16/04/2010,13:09:00,23080,23085,23075,23075,19
16/04/2010,13:12:00,23070,23085,23070,23085,46
16/04/2010,13:15:00,23090,23100,23090,23095,335
16/04/2010,13:18:00,23095,23100,23090,23095,15
16/04/2010,13:21:00,23095,23100,23095,23095,20
16/04/2010,13:24:00,23095,23095,23080,23080,21
16/04/2010,13:27:00,23085,23090,23080,23080,7
16/04/2010,13:30:00,23080,23085,23070,23070,43
16/04/2010,13:33:00,23065,23075,23065,23065,16
16/04/2010,13:36:00,23065,23070,23055,23060,26
16/04/2010,13:39:00,23060,23060,23060,23060,10
16/04/2010,13:42:00,23060,23065,23050,23055,15
16/04/2010,13:45:00,23055,23055,23045,23045,19
16/04/2010,13:48:00,23045,23050,23040,23045,27
16/04/2010,13:51:00,23045,23050,23035,23050,25
16/04/2010,13:54:00,23050,23055,23045,23050,26
16/04/2010,13:57:00,23060,23065,23050,23060,53
16/04/2010,14:00:00,23060,23060,23055,23060,12
16/04/2010,14:03:00,23060,23065,23060,23065,7
16/04/2010,14:06:00,23065,23065,23065,23065,11
16/04/2010,14:09:00,23065,23070,23065,23065,14
16/04/2010,14:12:00,23065,23070,23060,23065,21
16/04/2010,14:15:00,23065,23070,23065,23070,2
16/04/2010,14:18:00,23065,23070,23065,23065,7
16/04/2010,14:21:00,23065,23065,23050,23055,15
16/04/2010,14:24:00,23055,23055,23050,23055,16
16/04/2010,14:27:00,23050,23065,23050,23055,18
16/04/2010,14:30:00,23065,23075,23045,23055,56
16/04/2010,14:33:00,23060,23060,23030,23030,56
16/04/2010,14:36:00,23030,23030,23005,23030,148
16/04/2010,14:39:00,23025,23025,22980,22990,183
16/04/2010,14:42:00,22990,22995,22985,22990,46
16/04/2010,14:45:00,22990,23000,22980,23000,97
16/04/2010,14:48:00,23000,23005,22990,22990,32
16/04/2010,14:51:00,22990,22990,22965,22985,120
16/04/2010,14:54:00,22985,22985,22970,22980,63
16/04/2010,14:57:00,22980,22995,22980,22995,60
16/04/2010,15:00:00,22995,22995,22980,22985,99
16/04/2010,15:03:00,22985,22990,22965,22970,99
16/04/2010,15:06:00,22970,22970,22950,22965,152
16/04/2010,15:09:00,22960,22975,22955,22975,128
16/04/2010,15:12:00,22975,22975,22965,22965,66
16/04/2010,15:15:00,22965,22970,22955,22965,70
16/04/2010,15:18:00,22960,22985,22940,22980,199
16/04/2010,15:21:00,22980,23000,22975,22990,75
16/04/2010,15:24:00,22990,22995,22980,22980,36
16/04/2010,15:27:00,22980,22980,22975,22975,19
16/04/2010,15:30:00,22980,22995,22975,22990,85
16/04/2010,15:33:00,22995,23005,22995,22995,70
16/04/2010,15:36:00,22995,23005,22985,22995,61
16/04/2010,15:39:00,23005,23015,23000,23000,69
16/04/2010,15:42:00,23000,23000,22970,22975,114
16/04/2010,15:45:00,22975,22985,22960,22960,91
16/04/2010,15:48:00,22960,22970,22960,22970,62
16/04/2010,15:51:00,22975,22980,22965,22970,59
16/04/2010,15:54:00,22970,22975,22905,22905,414
16/04/2010,15:57:00,22910,22920,22880,22910,382
16/04/2010,16:00:00,22905,22925,22890,22915,193
16/04/2010,16:03:00,22920,22955,22920,22950,181
16/04/2010,16:06:00,22950,22950,22915,22915,132
16/04/2010,16:09:00,22915,22920,22895,22905,116
16/04/2010,16:12:00,22900,22930,22900,22930,102
16/04/2010,16:15:00,22930,22955,22920,22955,126
16/04/2010,16:18:00,22955,22985,22955,22985,197
16/04/2010,16:21:00,22980,22980,22955,22965,89
16/04/2010,16:24:00,22960,22970,22945,22965,88
16/04/2010,16:27:00,22960,22970,22940,22950,98
16/04/2010,16:30:00,22950,22975,22945,22970,106
16/04/2010,16:33:00,22970,22975,22955,22955,71
16/04/2010,16:36:00,22955,22955,22750,22800,1033
16/04/2010,16:39:00,22805,22840,22760,22835,889
16/04/2010,16:42:00,22835,22850,22800,22810,429
16/04/2010,16:45:00,22810,22840,22790,22825,387
16/04/2010,16:48:00,22815,22820,22675,22675,576
16/04/2010,16:51:00,22680,22730,22675,22685,483
16/04/2010,16:54:00,22685,22705,22625,22705,703
16/04/2010,16:57:00,22710,22735,22705,22725,265
16/04/2010,17:00:00,22720,22745,22710,22745,247
16/04/2010,17:03:00,22740,22775,22735,22775,212
16/04/2010,17:06:00,22770,22775,22695,22720,338
16/04/2010,17:09:00,22725,22730,22665,22680,467
16/04/2010,17:12:00,22680,22690,22600,22600,382
16/04/2010,17:15:00,22600,22605,22555,22600,435
16/04/2010,17:18:00,22595,22595,22525,22560,420
16/04/2010,17:21:00,22560,22595,22540,22575,506
16/04/2010,17:24:00,22570,22635,22570,22620,377
16/04/2010,17:27:00,22620,22645,22570,22575,460
16/04/2010,17:30:00,22585,22625,22545,22565,374
16/04/2010,17:33:00,22565,22625,22545,22620,201
16/04/2010,17:36:00,22620,22630,22595,22625,139
16/04/2010,17:39:00,22625,22635,22605,22605,67