DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
14/04/2010,11:12:00,22940,22945,22940,22945,6
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
19/04/2010,09:00:00,22470,22480,22315,22340,615
19/04/2010,09:03:00,22340,22345,22305,22345,359
19/04/2010,09:06:00,22340,22395,22340,22385,350
19/04/2010,09:09:00,22385,22435,22380,22430,202
19/04/2010,09:12:00,22430,22465,22430,22460,193
19/04/2010,09:15:00,22460,22470,22450,22470,232
19/04/2010,09:18:00,22470,22485,22465,22465,179
19/04/2010,09:21:00,22465,22470,22440,22465,192
19/04/2010,09:24:00,22465,22500,22465,22500,151
19/04/2010,09:27:00,22495,22530,22495,22525,159
19/04/2010,09:30:00,22520,22550,22520,22540,196
19/04/2010,09:33:00,22540,22565,22520,22520,268
19/04/2010,09:36:00,22520,22530,22510,22530,139
19/04/2010,09:39:00,22530,22560,22530,22550,142
19/04/2010,09:42:00,22550,22555,22545,22545,62
19/04/2010,09:45:00,22545,22565,22530,22550,199
19/04/2010,09:48:00,22545,22550,22540,22545,101
19/04/2010,09:51:00,22540,22545,22470,22490,264
19/04/2010,09:54:00,22495,22500,22485,22495,76
19/04/2010,09:57:00,22490,22510,22475,22505,89
19/04/2010,10:00:00,22510,22510,22490,22500,110
19/04/2010,10:03:00,22500,22510,22490,22500,66
19/04/2010,10:06:00,22490,22490,22465,22470,154
19/04/2010,10:09:00,22465,22485,22460,22480,95
19/04/2010,10:12:00,22480,22485,22475,22480,27
19/04/2010,10:15:00,22485,22500,22480,22495,51
19/04/2010,10:18:00,22495,22500,22485,22495,39
19/04/2010,10:21:00,22495,22500,22475,22485,94
19/04/2010,10:24:00,22485,22495,22485,22495,40
19/04/2010,10:27:00,22495,22495,22470,22470,57
19/04/2010,10:30:00,22470,22480,22470,22480,57
19/04/2010,10:33:00,22480,22480,22440,22460,214
19/04/2010,10:36:00,22460,22475,22450,22470,89
19/04/2010,10:39:00,22470,22475,22420,22430,183
19/04/2010,10:42:00,22435,22435,22405,22420,211
19/04/2010,10:45:00,22420,22430,22410,22425,80
19/04/2010,10:48:00,22425,22425,22365,22365,288
19/04/2010,10:51:00,22370,22400,22355,22370,274
19/04/2010,10:54:00,22375,22410,22375,22395,229
19/04/2010,10:57:00,22400,22400,22355,22380,149
19/04/2010,11:00:00,22375,22380,22360,22380,157
19/04/2010,11:03:00,22380,22395,22380,22390,90
19/04/2010,11:06:00,22390,22390,22360,22370,123
19/04/2010,11:09:00,22370,22380,22350,22380,167
19/04/2010,11:12:00,22380,22380,22350,22350,98
19/04/2010,11:15:00,22350,22375,22340,22370,135
19/04/2010,11:18:00,22370,22380,22330,22345,142
19/04/2010,11:21:00,22340,22355,22330,22345,91
19/04/2010,11:24:00,22350,22355,22345,22355,50
19/04/2010,11:27:00,22350,22355,22320,22320,183
19/04/2010,11:30:00,22325,22360,22325,22360,146
19/04/2010,11:33:00,22360,22395,22360,22390,253
19/04/2010,11:36:00,22390,22405,22385,22385,181
19/04/2010,11:39:00,22385,22395,22380,22385,108
19/04/2010,11:42:00,22390,22395,22370,22375,66
19/04/2010,11:45:00,22375,22395,22375,22390,83
19/04/2010,11:48:00,22390,22390,22375,22375,43
19/04/2010,11:51:00,22380,22380,22360,22375,82
19/04/2010,11:54:00,22375,22395,22365,22390,71
19/04/2010,11:57:00,22390,22420,22385,22410,88
19/04/2010,12:00:00,22415,22445,22410,22435,153
19/04/2010,12:03:00,22435,22445,22430,22435,50
19/04/2010,12:06:00,22435,22435,22415,22420,42
19/04/2010,12:09:00,22420,22430,22420,22430,16
19/04/2010,12:12:00,22430,22430,22415,22420,40
19/04/2010,12:15:00,22420,22420,22410,22410,34
19/04/2010,12:18:00,22410,22410,22395,22395,38
19/04/2010,12:21:00,22395,22395,22380,22385,54
19/04/2010,12:24:00,22385,22385,22370,22380,28
19/04/2010,12:27:00,22390,22410,22390,22400,43
19/04/2010,12:30:00,22405,22405,22400,22405,16
19/04/2010,12:33:00,22400,22405,22390,22390,36
19/04/2010,12:36:00,22390,22390,22365,22365,69
19/04/2010,12:39:00,22365,22385,22365,22375,51
19/04/2010,12:42:00,22380,22390,22380,22390,16
19/04/2010,12:45:00,22390,22390,22380,22390,10
19/04/2010,12:48:00,22390,22400,22385,22400,41
19/04/2010,12:51:00,22400,22400,22395,22395,28
19/04/2010,12:54:00,22395,22395,22390,22395,14
19/04/2010,12:57:00,22400,22400,22390,22390,21
19/04/2010,13:00:00,22390,22390,22380,22380,66
19/04/2010,13:03:00,22375,22380,22355,22375,103
19/04/2010,13:06:00,22375,22380,22370,22370,31
19/04/2010,13:09:00,22370,22375,22365,22375,22
19/04/2010,13:12:00,22370,22370,22365,22370,32
19/04/2010,13:15:00,22370,22370,22360,22360,35
19/04/2010,13:18:00,22365,22370,22355,22365,106
19/04/2010,13:21:00,22370,22370,22365,22365,17
19/04/2010,13:24:00,22365,22370,22365,22370,11
19/04/2010,13:27:00,22370,22375,22370,22375,37
19/04/2010,13:30:00,22380,22385,22365,22365,44
19/04/2010,13:33:00,22370,22370,22340,22345,71
19/04/2010,13:36:00,22345,22355,22345,22345,34
19/04/2010,13:39:00,22345,22350,22340,22350,20
19/04/2010,13:42:00,22345,22345,22330,22340,56
19/04/2010,13:45:00,22335,22340,22335,22340,17
19/04/2010,13:48:00,22335,22350,22335,22350,29
19/04/2010,13:51:00,22350,22365,22345,22365,66
19/04/2010,13:54:00,22365,22365,22360,22360,15
19/04/2010,13:57:00,22355,22355,22350,22355,21
19/04/2010,14:00:00,22365,22405,22360,22390,167
19/04/2010,14:03:00,22390,22390,22365,22370,51
19/04/2010,14:06:00,22370,22375,22350,22350,59
19/04/2010,14:09:00,22355,22370,22350,22370,57
19/04/2010,14:12:00,22365,22365,22355,22365,22
19/04/2010,14:15:00,22365,22365,22330,22340,54
19/04/2010,14:18:00,22335,22335,22330,22335,23
19/04/2010,14:21:00,22340,22350,22335,22335,34
19/04/2010,14:24:00,22340,22340,22315,22320,59
19/04/2010,14:27:00,22325,22335,22320,22335,42
19/04/2010,14:30:00,22330,22365,22330,22355,81
19/04/2010,14:33:00,22355,22360,22340,22350,29
19/04/2010,14:36:00,22350,22360,22345,22355,31
19/04/2010,14:39:00,22360,22360,22345,22350,15
19/04/2010,14:42:00,22350,22360,22350,22355,17
19/04/2010,14:45:00,22360,22360,22355,22355,19
19/04/2010,14:48:00,22355,22360,22355,22360,13
19/04/2010,14:51:00,22360,22360,22350,22355,9
19/04/2010,14:54:00,22355,22370,22335,22365,88
19/04/2010,14:57:00,22370,22385,22370,22380,108
19/04/2010,15:00:00,22375,22375,22370,22370,47
19/04/2010,15:03:00,22365,22365,22355,22365,18
19/04/2010,15:06:00,22370,22390,22370,22380,44
19/04/2010,15:09:00,22375,22380,22360,22360,30
19/04/2010,15:12:00,22360,22360,22350,22355,50
19/04/2010,15:15:00,22355,22360,22355,22360,10
19/04/2010,15:18:00,22360,22365,22360,22360,34
19/04/2010,15:21:00,22360,22365,22360,22360,36
19/04/2010,15:24:00,22365,22395,22365,22395,81
19/04/2010,15:27:00,22390,22395,22385,22385,33
19/04/2010,15:30:00,22385,22390,22370,22380,118
19/04/2010,15:33:00,22380,22445,22380,22445,261
19/04/2010,15:36:00,22435,22450,22425,22435,154
19/04/2010,15:39:00,22430,22435,22370,22380,212
19/04/2010,15:42:00,22380,22405,22380,22400,85
19/04/2010,15:45:00,22400,22405,22375,22380,95
19/04/2010,15:48:00,22380,22430,22380,22430,144
19/04/2010,15:51:00,22430,22460,22420,22445,122
19/04/2010,15:54:00,22445,22490,22440,22480,305
19/04/2010,15:57:00,22475,22495,22450,22455,141
19/04/2010,16:00:00,22465,22520,22465,22515,253
19/04/2010,16:03:00,22515,22515,22465,22475,116
19/04/2010,16:06:00,22475,22475,22450,22460,172
19/04/2010,16:09:00,22470,22490,22455,22460,117
19/04/2010,16:12:00,22460,22490,22460,22480,160
19/04/2010,16:15:00,22485,22510,22485,22490,106
19/04/2010,16:18:00,22485,22495,22470,22485,79
19/04/2010,16:21:00,22485,22490,22450,22455,97
19/04/2010,16:24:00,22455,22480,22450,22450,96
19/04/2010,16:27:00,22455,22455,22415,22435,147
19/04/2010,16:30:00,22430,22450,22425,22450,124
19/04/2010,16:33:00,22445,22445,22425,22425,70
19/04/2010,16:36:00,22430,22435,22395,22415,209
19/04/2010,16:39:00,22415,22430,22415,22415,94
19/04/2010,16:42:00,22415,22440,22415,22430,63
19/04/2010,16:45:00,22430,22455,22430,22455,86
19/04/2010,16:48:00,22455,22460,22425,22435,143
19/04/2010,16:51:00,22440,22440,22410,22410,186
19/04/2010,16:54:00,22410,22430,22410,22415,95
19/04/2010,16:57:00,22420,22430,22400,22425,216
19/04/2010,17:00:00,22420,22445,22420,22425,72
19/04/2010,17:03:00,22425,22430,22395,22410,164
19/04/2010,17:06:00,22415,22430,22410,22410,91
19/04/2010,17:09:00,22405,22410,22365,22380,233
19/04/2010,17:12:00,22385,22390,22340,22345,132
19/04/2010,17:15:00,22350,22380,22335,22375,169
19/04/2010,17:18:00,22375,22395,22365,22390,128
19/04/2010,17:21:00,22390,22405,22380,22405,114
19/04/2010,17:24:00,22405,22410,22385,22400,183
19/04/2010,17:27:00,22400,22400,22365,22395,252
19/04/2010,17:30:00,22390,22395,22380,22385,148
19/04/2010,17:33:00,22380,22395,22380,22385,107
19/04/2010,17:36:00,22390,22395,22380,22385,75
19/04/2010,17:39:00,22390,22400,22380,22400,76
20/04/2010,09:00:00,22510,22520,22480,22485,298
20/04/2010,09:03:00,22485,22535,22485,22525,328
20/04/2010,09:06:00,22525,22525,22490,22500,218
20/04/2010,09:09:00,22500,22525,22500,22520,156
20/04/2010,09:12:00,22520,22520,22490,22495,143
20/04/2010,09:15:00,22490,22500,22460,22465,249
20/04/2010,09:18:00,22465,22475,22455,22465,191
20/04/2010,09:21:00,22460,22485,22460,22485,121
20/04/2010,09:24:00,22480,22485,22450,22450,94
20/04/2010,09:27:00,22450,22480,22445,22475,135
20/04/2010,09:30:00,22480,22480,22475,22480,34
20/04/2010,09:33:00,22480,22495,22475,22490,85
20/04/2010,09:36:00,22495,22505,22460,22475,174
20/04/2010,09:39:00,22475,22490,22470,22480,74
20/04/2010,09:42:00,22480,22495,22475,22495,49
20/04/2010,09:45:00,22495,22520,22490,22515,66
20/04/2010,09:48:00,22520,22525,22510,22515,87
20/04/2010,09:51:00,22515,22525,22515,22520,108
20/04/2010,09:54:00,22520,22545,22515,22545,123
20/04/2010,09:57:00,22540,22550,22525,22525,113
20/04/2010,10:00:00,22530,22540,22515,22525,120
20/04/2010,10:03:00,22525,22530,22515,22520,43
20/04/2010,10:06:00,22520,22530,22515,22530,27
20/04/2010,10:09:00,22525,22525,22510,22520,47
20/04/2010,10:12:00,22515,22515,22485,22500,112
20/04/2010,10:15:00,22500,22510,22495,22505,79
20/04/2010,10:18:00,22505,22525,22505,22520,50
20/04/2010,10:21:00,22520,22530,22520,22520,532
20/04/2010,10:24:00,22525,22530,22505,22505,86
20/04/2010,10:27:00,22505,22520,22505,22520,50
20/04/2010,10:30:00,22520,22525,22515,22525,30
20/04/2010,10:33:00,22520,22520,22475,22480,184
20/04/2010,10:36:00,22475,22490,22465,22490,233
20/04/2010,10:39:00,22485,22495,22475,22485,69
20/04/2010,10:42:00,22485,22500,22480,22485,62
20/04/2010,10:45:00,22485,22495,22485,22495,19
20/04/2010,10:48:00,22495,22500,22485,22490,42
20/04/2010,10:51:00,22495,22505,22485,22490,49
20/04/2010,10:54:00,22490,22510,22490,22505,52
20/04/2010,10:57:00,22505,22520,22495,22505,79
20/04/2010,11:00:00,22505,22535,22505,22525,150
20/04/2010,11:03:00,22520,22520,22440,22465,266
20/04/2010,11:06:00,22455,22485,22430,22485,162
20/04/2010,11:09:00,22475,22490,22470,22475,36
20/04/2010,11:12:00,22480,22505,22470,22505,45
20/04/2010,11:15:00,22505,22515,22485,22490,115
20/04/2010,11:18:00,22490,22510,22490,22500,44
20/04/2010,11:21:00,22505,22505,22490,22500,56
20/04/2010,11:24:00,22495,22510,22495,22510,51
20/04/2010,11:27:00,22510,22515,22505,22515,55
20/04/2010,11:30:00,22515,22515,22500,22510,33
20/04/2010,11:33:00,22510,22515,22505,22510,24
20/04/2010,11:36:00,22510,22525,22510,22510,62
20/04/2010,11:39:00,22510,22540,22510,22540,88
20/04/2010,11:42:00,22535,22540,22525,22525,64
20/04/2010,11:45:00,22530,22530,22520,22530,26
20/04/2010,11:48:00,22525,22535,22525,22535,25
20/04/2010,11:51:00,22530,22565,22530,22550,215
20/04/2010,11:54:00,22550,22555,22540,22550,53
20/04/2010,11:57:00,22550,22555,22550,22550,37
20/04/2010,12:00:00,22555,22560,22555,22560,30
20/04/2010,12:03:00,22555,22565,22555,22560,53
20/04/2010,12:06:00,22560,22595,22560,22580,232
20/04/2010,12:09:00,22580,22625,22580,22625,307
20/04/2010,12:12:00,22620,22745,22620,22675,1126
20/04/2010,12:15:00,22665,22735,22665,22700,454
20/04/2010,12:18:00,22700,22720,22695,22715,136
20/04/2010,12:21:00,22720,22730,22690,22705,172
20/04/2010,12:24:00,22710,22710,22690,22690,130
20/04/2010,12:27:00,22690,22705,22685,22700,136
20/04/2010,12:30:00,22705,22720,22690,22690,212
20/04/2010,12:33:00,22690,22705,22690,22695,66
20/04/2010,12:36:00,22695,22705,22685,22695,55
20/04/2010,12:39:00,22695,22740,22695,22720,149
20/04/2010,12:42:00,22725,22755,22725,22755,164
20/04/2010,12:45:00,22750,22755,22740,22745,71
20/04/2010,12:48:00,22750,22765,22745,22755,97
20/04/2010,12:51:00,22760,22760,22740,22745,63
20/04/2010,12:54:00,22745,22750,22740,22745,38
20/04/2010,12:57:00,22745,22785,22745,22770,208
20/04/2010,13:00:00,22770,22785,22760,22765,175
20/04/2010,13:03:00,22760,22760,22740,22740,113
20/04/2010,13:06:00,22740,22745,22735,22745,91
20/04/2010,13:09:00,22745,22745,22735,22745,33
20/04/2010,13:12:00,22745,22760,22745,22755,177
20/04/2010,13:15:00,22755,22755,22750,22750,36
20/04/2010,13:18:00,22755,22765,22735,22765,95
20/04/2010,13:21:00,22765,22775,22760,22770,68
20/04/2010,13:24:00,22770,22775,22765,22765,54
20/04/2010,13:27:00,22770,22780,22770,22775,22
20/04/2010,13:30:00,22775,22785,22770,22785,40
20/04/2010,13:33:00,22780,22785,22770,22785,43
20/04/2010,13:36:00,22785,22790,22780,22780,48
20/04/2010,13:39:00,22780,22800,22780,22795,91
20/04/2010,13:42:00,22800,22820,22790,22810,130
20/04/2010,13:45:00,22810,22810,22780,22785,119
20/04/2010,13:48:00,22785,22790,22780,22785,58
20/04/2010,13:51:00,22780,22785,22770,22770,49
20/04/2010,13:54:00,22775,22775,22770,22770,20
20/04/2010,13:57:00,22775,22790,22775,22790,49
20/04/2010,14:00:00,22790,22800,22785,22795,31
20/04/2010,14:03:00,22795,22805,22795,22800,50
20/04/2010,14:06:00,22800,22805,22795,22800,64
20/04/2010,14:09:00,22805,22805,22800,22800,21
20/04/2010,14:12:00,22800,22805,22800,22800,24
20/04/2010,14:15:00,22800,22805,22800,22805,13
20/04/2010,14:18:00,22800,22810,22800,22800,43
20/04/2010,14:21:00,22795,22795,22790,22795,37
20/04/2010,14:24:00,22790,22795,22785,22795,35
20/04/2010,14:27:00,22795,22805,22795,22805,45
20/04/2010,14:30:00,22800,22805,22785,22785,38
20/04/2010,14:33:00,22785,22785,22765,22765,69
20/04/2010,14:36:00,22765,22775,22765,22770,31
20/04/2010,14:39:00,22770,22775,22770,22770,35
20/04/2010,14:42:00,22770,22775,22765,22775,67
20/04/2010,14:45:00,22770,22775,22765,22775,34
20/04/2010,14:48:00,22775,22785,22775,22785,59
20/04/2010,14:51:00,22785,22790,22785,22785,38
20/04/2010,14:54:00,22785,22785,22780,22780,17
20/04/2010,14:57:00,22785,22785,22780,22780,11
20/04/2010,15:00:00,22780,22785,22770,22770,38
20/04/2010,15:03:00,22770,22785,22765,22775,46
20/04/2010,15:06:00,22780,22785,22780,22785,18
20/04/2010,15:09:00,22785,22800,22785,22795,54
20/04/2010,15:12:00,22795,22800,22790,22800,77
20/04/2010,15:15:00,22795,22810,22795,22795,76
20/04/2010,15:18:00,22800,22805,22795,22795,27
20/04/2010,15:21:00,22795,22815,22790,22805,72
20/04/2010,15:24:00,22805,22815,22805,22815,46
20/04/2010,15:27:00,22815,22830,22815,22825,72
20/04/2010,15:30:00,22825,22830,22810,22825,63
20/04/2010,15:33:00,22825,22830,22800,22800,116
20/04/2010,15:36:00,22800,22810,22795,22805,100
20/04/2010,15:39:00,22805,22840,22790,22790,181
20/04/2010,15:42:00,22790,22810,22790,22800,110
20/04/2010,15:45:00,22805,22820,22795,22805,108
20/04/2010,15:48:00,22800,22800,22780,22790,124
20/04/2010,15:51:00,22790,22805,22780,22800,85
20/04/2010,15:54:00,22805,22840,22800,22840,180
20/04/2010,15:57:00,22840,22840,22820,22830,141
20/04/2010,16:00:00,22830,22865,22830,22840,386
20/04/2010,16:03:00,22845,22845,22810,22815,191
20/04/2010,16:06:00,22815,22830,22815,22820,123
20/04/2010,16:09:00,22815,22840,22815,22835,136
20/04/2010,16:12:00,22830,22830,22805,22805,167
20/04/2010,16:15:00,22810,22820,22795,22815,147
20/04/2010,16:18:00,22810,22815,22780,22780,108
20/04/2010,16:21:00,22790,22790,22765,22785,143
20/04/2010,16:24:00,22790,22800,22785,22790,97
20/04/2010,16:27:00,22795,22795,22775,22775,55
20/04/2010,16:30:00,22780,22780,22755,22770,115
20/04/2010,16:33:00,22770,22785,22770,22770,80
20/04/2010,16:36:00,22770,22775,22755,22770,90
20/04/2010,16:39:00,22770,22800,22765,22800,122
20/04/2010,16:42:00,22800,22810,22795,22800,81
20/04/2010,16:45:00,22795,22805,22785,22800,113
20/04/2010,16:48:00,22800,22805,22790,22790,142
20/04/2010,16:51:00,22790,22805,22790,22795,57
20/04/2010,16:54:00,22800,22800,22785,22790,50
20/04/2010,16:57:00,22785,22790,22775,22780,52
20/04/2010,17:00:00,22780,22815,22780,22810,125
20/04/2010,17:03:00,22810,22820,22800,22820,72
20/04/2010,17:06:00,22820,22820,22810,22810,28
20/04/2010,17:09:00,22820,22850,22810,22845,211
20/04/2010,17:12:00,22845,22845,22825,22835,113
20/04/2010,17:15:00,22830,22840,22820,22830,128
20/04/2010,17:18:00,22825,22835,22815,22820,137
20/04/2010,17:21:00,22820,22830,22815,22830,85
20/04/2010,17:24:00,22830,22850,22830,22845,157
20/04/2010,17:27:00,22850,22865,22850,22850,273
20/04/2010,17:30:00,22850,22890,22845,22875,354
20/04/2010,17:33:00,22865,22885,22840,22840,233
20/04/2010,17:36:00,22845,22860,22840,22850,106
20/04/2010,17:39:00,22845,22855,22835,22855,58
21/04/2010,09:00:00,22935,22955,22905,22930,508
21/04/2010,09:03:00,22935,22955,22930,22930,137
21/04/2010,09:06:00,22935,22945,22925,22930,126
21/04/2010,09:09:00,22935,22950,22930,22945,91
21/04/2010,09:12:00,22940,22950,22925,22935,193
21/04/2010,09:15:00,22930,22935,22915,22915,120
21/04/2010,09:18:00,22915,22915,22885,22900,146
21/04/2010,09:21:00,22905,22910,22895,22900,66
21/04/2010,09:24:00,22905,22905,22850,22870,99
21/04/2010,09:27:00,22865,22875,22865,22870,58
21/04/2010,09:30:00,22875,22900,22875,22890,110
21/04/2010,09:33:00,22890,22895,22880,22885,59
21/04/2010,09:36:00,22885,22885,22870,22870,63
21/04/2010,09:39:00,22865,22870,22850,22860,74
21/04/2010,09:42:00,22860,22870,22855,22860,90
21/04/2010,09:45:00,22860,22860,22840,22855,117
21/04/2010,09:48:00,22855,22860,22840,22840,53
21/04/2010,09:51:00,22835,22835,22810,22830,175
21/04/2010,09:54:00,22835,22850,22825,22850,47
21/04/2010,09:57:00,22850,22865,22850,22850,66
21/04/2010,10:00:00,22850,22865,22845,22860,45
21/04/2010,10:03:00,22860,22865,22860,22860,23
21/04/2010,10:06:00,22855,22870,22850,22865,27
21/04/2010,10:09:00,22865,22870,22850,22850,34
21/04/2010,10:12:00,22850,22850,22840,22840,35
21/04/2010,10:15:00,22840,22855,22840,22850,46
21/04/2010,10:18:00,22845,22845,22830,22835,48
21/04/2010,10:21:00,22830,22830,22825,22825,31
21/04/2010,10:24:00,22820,22835,22815,22835,64
21/04/2010,10:27:00,22835,22840,22815,22825,54
21/04/2010,10:30:00,22835,22835,22825,22830,17
21/04/2010,10:33:00,22835,22835,22830,22830,19
21/04/2010,10:36:00,22830,22830,22815,22820,29
21/04/2010,10:39:00,22820,22820,22805,22815,53
21/04/2010,10:42:00,22815,22815,22800,22800,61
21/04/2010,10:45:00,22800,22800,22780,22790,41
21/04/2010,10:48:00,22785,22810,22785,22810,67
21/04/2010,10:51:00,22810,22815,22805,22805,29
21/04/2010,10:54:00,22810,22815,22810,22810,24
21/04/2010,10:57:00,22810,22815,22805,22810,35
21/04/2010,11:00:00,22810,22815,22795,22795,68
21/04/2010,11:03:00,22790,22810,22790,22805,39
21/04/2010,11:06:00,22805,22805,22790,22800,49
21/04/2010,11:09:00,22800,22810,22790,22795,42
21/04/2010,11:12:00,22795,22800,22795,22795,14
21/04/2010,11:15:00,22800,22815,22795,22815,40
21/04/2010,11:18:00,22815,22815,22810,22810,39
21/04/2010,11:21:00,22810,22810,22805,22805,18
21/04/2010,11:24:00,22805,22810,22795,22795,28
21/04/2010,11:27:00,22795,22800,22790,22795,33
21/04/2010,11:30:00,22795,22795,22795,22795,15
21/04/2010,11:33:00,22790,22800,22790,22795,16
21/04/2010,11:36:00,22795,22810,22795,22810,24
21/04/2010,11:39:00,22805,22810,22800,22800,25
21/04/2010,11:42:00,22800,22805,22795,22805,28
21/04/2010,11:45:00,22800,22805,22790,22795,21
21/04/2010,11:48:00,22795,22795,22775,22780,30
21/04/2010,11:51:00,22780,22790,22780,22790,25
21/04/2010,11:54:00,22795,22795,22790,22795,29
21/04/2010,11:57:00,22795,22795,22790,22795,18
21/04/2010,12:00:00,22790,22790,22775,22775,42
21/04/2010,12:03:00,22770,22770,22750,22755,111
21/04/2010,12:06:00,22755,22770,22755,22760,59
21/04/2010,12:09:00,22755,22755,22750,22755,33
21/04/2010,12:12:00,22755,22760,22755,22760,26
21/04/2010,12:15:00,22760,22765,22755,22760,35
21/04/2010,12:18:00,22755,22765,22755,22755,29
21/04/2010,12:21:00,22750,22750,22700,22725,247
21/04/2010,12:24:00,22725,22725,22700,22710,91
21/04/2010,12:27:00,22710,22715,22670,22675,199
21/04/2010,12:30:00,22680,22695,22675,22690,70
21/04/2010,12:33:00,22690,22690,22665,22665,67
21/04/2010,12:36:00,22665,22680,22660,22665,91
21/04/2010,12:39:00,22665,22675,22660,22665,49
21/04/2010,12:42:00,22665,22670,22645,22665,67
21/04/2010,12:45:00,22665,22670,22660,22660,28
21/04/2010,12:48:00,22665,22665,22630,22645,155
21/04/2010,12:51:00,22640,22645,22635,22645,65
21/04/2010,12:54:00,22640,22645,22635,22645,35
21/04/2010,12:57:00,22640,22640,22600,22615,171
21/04/2010,13:00:00,22615,22625,22595,22620,123
21/04/2010,13:03:00,22620,22635,22615,22630,58
21/04/2010,13:06:00,22635,22650,22630,22635,72
21/04/2010,13:09:00,22635,22635,22620,22620,30
21/04/2010,13:12:00,22620,22635,22605,22635,64
21/04/2010,13:15:00,22635,22650,22635,22650,44
21/04/2010,13:18:00,22650,22650,22635,22645,50
21/04/2010,13:21:00,22645,22680,22645,22665,101
21/04/2010,13:24:00,22670,22675,22655,22660,66
21/04/2010,13:27:00,22660,22670,22660,22665,16
21/04/2010,13:30:00,22660,22660,22625,22635,178
21/04/2010,13:33:00,22630,22660,22620,22645,123
21/04/2010,13:36:00,22645,22645,22630,22640,48
21/04/2010,13:39:00,22640,22645,22635,22645,24
21/04/2010,13:42:00,22645,22665,22645,22660,29
21/04/2010,13:45:00,22660,22690,22660,22680,55
21/04/2010,13:48:00,22675,22675,22665,22675,18
21/04/2010,13:51:00,22675,22675,22620,22645,106
21/04/2010,13:54:00,22650,22660,22650,22660,19
21/04/2010,13:57:00,22655,22685,22655,22680,65
21/04/2010,14:00:00,22680,22705,22675,22695,111
21/04/2010,14:03:00,22695,22700,22685,22685,74
21/04/2010,14:06:00,22680,22690,22675,22690,58
21/04/2010,14:09:00,22690,22690,22680,22685,34
21/04/2010,14:12:00,22685,22690,22670,22675,64
21/04/2010,14:15:00,22670,22675,22650,22675,61
21/04/2010,14:18:00,22680,22680,22675,22675,35
21/04/2010,14:21:00,22675,22690,22675,22680,272
21/04/2010,14:24:00,22685,22690,22680,22685,45
21/04/2010,14:27:00,22690,22710,22685,22710,102
21/04/2010,14:30:00,22705,22730,22705,22725,147
21/04/2010,14:33:00,22730,22730,22710,22710,48
21/04/2010,14:36:00,22710,22720,22710,22715,60
21/04/2010,14:39:00,22720,22720,22705,22710,30
21/04/2010,14:42:00,22710,22710,22700,22700,30
21/04/2010,14:45:00,22695,22710,22690,22690,101
21/04/2010,14:48:00,22695,22695,22675,22680,61
21/04/2010,14:51:00,22685,22695,22680,22690,29
21/04/2010,14:54:00,22695,22700,22690,22690,23
21/04/2010,14:57:00,22685,22705,22685,22705,24
21/04/2010,15:00:00,22705,22710,22700,22705,33
21/04/2010,15:03:00,22710,22740,22710,22740,68
21/04/2010,15:06:00,22735,22740,22735,22740,41
21/04/2010,15:09:00,22740,22740,22720,22720,85
21/04/2010,15:12:00,22725,22725,22705,22715,43
21/04/2010,15:15:00,22720,22725,22705,22705,36
21/04/2010,15:18:00,22715,22720,22715,22715,22
21/04/2010,15:21:00,22715,22720,22705,22705,28
21/04/2010,15:24:00,22705,22715,22695,22715,75
21/04/2010,15:27:00,22715,22720,22700,22700,46
21/04/2010,15:30:00,22695,22725,22695,22715,104
21/04/2010,15:33:00,22715,22715,22675,22675,140
21/04/2010,15:36:00,22675,22720,22675,22720,94
21/04/2010,15:39:00,22715,22750,22715,22750,173
21/04/2010,15:42:00,22745,22770,22735,22765,162
21/04/2010,15:45:00,22765,22790,22755,22780,215
21/04/2010,15:48:00,22780,22785,22770,22775,80
21/04/2010,15:51:00,22780,22785,22730,22735,151
21/04/2010,15:54:00,22740,22760,22735,22750,101
21/04/2010,15:57:00,22745,22775,22740,22745,107
21/04/2010,16:00:00,22740,22740,22690,22695,223
21/04/2010,16:03:00,22690,22720,22690,22720,91
21/04/2010,16:06:00,22715,22730,22685,22685,80
21/04/2010,16:09:00,22685,22705,22685,22705,67
21/04/2010,16:12:00,22705,22735,22705,22725,103
21/04/2010,16:15:00,22725,22725,22700,22705,45
21/04/2010,16:18:00,22705,22710,22670,22680,168
21/04/2010,16:21:00,22675,22700,22675,22685,57
21/04/2010,16:24:00,22685,22705,22680,22680,75
21/04/2010,16:27:00,22680,22685,22630,22645,225
21/04/2010,16:30:00,22640,22655,22615,22640,228
21/04/2010,16:33:00,22640,22650,22615,22650,201
21/04/2010,16:36:00,22650,22670,22645,22660,92
21/04/2010,16:39:00,22660,22705,22650,22695,168
21/04/2010,16:42:00,22695,22725,22695,22705,136
21/04/2010,16:45:00,22705,22730,22700,22725,103
21/04/2010,16:48:00,22720,22720,22680,22685,94
21/04/2010,16:51:00,22685,22710,22685,22705,72
21/04/2010,16:54:00,22700,22715,22695,22705,49
21/04/2010,16:57:00,22700,22700,22670,22675,122
21/04/2010,17:00:00,22680,22695,22670,22680,365
21/04/2010,17:03:00,22685,22720,22685,22700,107
21/04/2010,17:06:00,22700,22700,22680,22695,75
21/04/2010,17:09:00,22695,22700,22660,22665,162
21/04/2010,17:12:00,22665,22680,22665,22680,76
21/04/2010,17:15:00,22685,22690,22665,22685,105
21/04/2010,17:18:00,22680,22710,22675,22705,96
21/04/2010,17:21:00,22715,22720,22695,22700,90
21/04/2010,17:24:00,22700,22700,22640,22665,344
21/04/2010,17:27:00,22665,22670,22635,22650,345
21/04/2010,17:30:00,22645,22645,22600,22610,232
21/04/2010,17:33:00,22615,22645,22610,22620,154
21/04/2010,17:36:00,22620,22630,22610,22630,62