DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/04/2010,10:57:00,22810,22815,22805,22810,21
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
21/04/2010,17:39:00,22635,22645,22625,22640,46
22/04/2010,09:00:00,22580,22625,22580,22610,380
22/04/2010,09:03:00,22615,22635,22610,22625,111
22/04/2010,09:06:00,22625,22645,22620,22635,78
22/04/2010,09:09:00,22640,22640,22620,22635,53
22/04/2010,09:12:00,22635,22635,22620,22630,63
22/04/2010,09:15:00,22625,22650,22625,22635,78
22/04/2010,09:18:00,22640,22660,22635,22660,42
22/04/2010,09:21:00,22665,22670,22655,22670,49
22/04/2010,09:24:00,22665,22695,22665,22690,79
22/04/2010,09:27:00,22695,22700,22685,22690,93
22/04/2010,09:30:00,22690,22690,22655,22655,95
22/04/2010,09:33:00,22655,22660,22640,22640,73
22/04/2010,09:36:00,22645,22645,22640,22640,25
22/04/2010,09:39:00,22645,22665,22640,22660,104
22/04/2010,09:42:00,22665,22675,22660,22675,77
22/04/2010,09:45:00,22670,22685,22670,22680,47
22/04/2010,09:48:00,22675,22680,22665,22675,46
22/04/2010,09:51:00,22680,22695,22680,22695,27
22/04/2010,09:54:00,22690,22740,22680,22715,250
22/04/2010,09:57:00,22715,22715,22700,22715,74
22/04/2010,10:00:00,22715,22765,22710,22735,296
22/04/2010,10:03:00,22740,22745,22725,22740,128
22/04/2010,10:06:00,22745,22755,22740,22745,67
22/04/2010,10:09:00,22740,22740,22730,22740,35
22/04/2010,10:12:00,22735,22740,22725,22740,38
22/04/2010,10:15:00,22740,22760,22725,22755,100
22/04/2010,10:18:00,22760,22780,22750,22760,114
22/04/2010,10:21:00,22755,22775,22745,22775,93
22/04/2010,10:24:00,22775,22775,22740,22745,77
22/04/2010,10:27:00,22740,22755,22740,22750,45
22/04/2010,10:30:00,22750,22750,22725,22725,60
22/04/2010,10:33:00,22725,22740,22725,22740,30
22/04/2010,10:36:00,22750,22750,22730,22735,51
22/04/2010,10:39:00,22730,22730,22720,22720,27
22/04/2010,10:42:00,22720,22730,22720,22730,30
22/04/2010,10:45:00,22730,22730,22720,22725,13
22/04/2010,10:48:00,22725,22725,22695,22695,84
22/04/2010,10:51:00,22690,22705,22685,22700,109
22/04/2010,10:54:00,22700,22720,22700,22710,37
22/04/2010,10:57:00,22710,22720,22700,22715,23
22/04/2010,11:00:00,22720,22720,22695,22700,42
22/04/2010,11:03:00,22700,22700,22660,22665,115
22/04/2010,11:06:00,22665,22670,22620,22625,137
22/04/2010,11:09:00,22620,22630,22610,22620,123
22/04/2010,11:12:00,22620,22620,22560,22580,329
22/04/2010,11:15:00,22575,22580,22550,22555,234
22/04/2010,11:18:00,22550,22580,22475,22490,479
22/04/2010,11:21:00,22495,22520,22420,22485,717
22/04/2010,11:24:00,22475,22475,22350,22370,1004
22/04/2010,11:27:00,22375,22425,22340,22420,587
22/04/2010,11:30:00,22415,22420,22315,22400,612
22/04/2010,11:33:00,22400,22410,22350,22360,277
22/04/2010,11:36:00,22360,22395,22360,22385,155
22/04/2010,11:39:00,22395,22400,22350,22375,149
22/04/2010,11:42:00,22375,22395,22340,22355,355
22/04/2010,11:45:00,22355,22365,22320,22330,239
22/04/2010,11:48:00,22325,22370,22325,22355,123
22/04/2010,11:51:00,22355,22405,22350,22400,181
22/04/2010,11:54:00,22400,22420,22395,22420,106
22/04/2010,11:57:00,22420,22425,22370,22380,188
22/04/2010,12:00:00,22380,22380,22280,22315,862
22/04/2010,12:03:00,22320,22385,22315,22360,337
22/04/2010,12:06:00,22360,22380,22345,22365,104
22/04/2010,12:09:00,22365,22370,22315,22335,109
22/04/2010,12:12:00,22335,22360,22320,22360,462
22/04/2010,12:15:00,22365,22370,22330,22360,141
22/04/2010,12:18:00,22360,22390,22360,22375,111
22/04/2010,12:21:00,22375,22375,22355,22370,79
22/04/2010,12:24:00,22370,22395,22370,22390,88
22/04/2010,12:27:00,22385,22405,22385,22390,65
22/04/2010,12:30:00,22390,22390,22370,22375,49
22/04/2010,12:33:00,22375,22385,22370,22380,42
22/04/2010,12:36:00,22380,22380,22350,22355,74
22/04/2010,12:39:00,22350,22355,22330,22345,121
22/04/2010,12:42:00,22350,22365,22345,22355,34
22/04/2010,12:45:00,22355,22360,22345,22350,80
22/04/2010,12:48:00,22355,22370,22355,22360,81
22/04/2010,12:51:00,22360,22375,22360,22370,43
22/04/2010,12:54:00,22370,22370,22350,22360,81
22/04/2010,12:57:00,22360,22370,22360,22365,21
22/04/2010,13:00:00,22360,22370,22355,22365,57
22/04/2010,13:03:00,22365,22375,22360,22360,34
22/04/2010,13:06:00,22365,22365,22355,22355,31
22/04/2010,13:09:00,22355,22360,22340,22350,30
22/04/2010,13:12:00,22350,22360,22340,22345,79
22/04/2010,13:15:00,22335,22350,22320,22350,107
22/04/2010,13:18:00,22350,22355,22335,22340,59
22/04/2010,13:21:00,22345,22350,22335,22350,55
22/04/2010,13:24:00,22350,22350,22325,22330,60
22/04/2010,13:27:00,22340,22345,22295,22310,184
22/04/2010,13:30:00,22315,22330,22295,22300,129
22/04/2010,13:33:00,22300,22320,22295,22315,71
22/04/2010,13:36:00,22315,22325,22310,22320,52
22/04/2010,13:39:00,22315,22320,22300,22320,82
22/04/2010,13:42:00,22315,22325,22315,22325,62
22/04/2010,13:45:00,22325,22335,22325,22335,22
22/04/2010,13:48:00,22335,22345,22335,22340,46
22/04/2010,13:51:00,22340,22355,22340,22345,40
22/04/2010,13:54:00,22350,22350,22345,22345,28
22/04/2010,13:57:00,22350,22350,22330,22345,48
22/04/2010,14:00:00,22345,22350,22340,22340,36
22/04/2010,14:03:00,22345,22350,22345,22350,28
22/04/2010,14:06:00,22355,22380,22355,22375,72
22/04/2010,14:09:00,22375,22375,22355,22355,32
22/04/2010,14:12:00,22355,22355,22345,22350,32
22/04/2010,14:15:00,22355,22360,22355,22355,55
22/04/2010,14:18:00,22355,22360,22355,22355,32
22/04/2010,14:21:00,22350,22350,22350,22350,21
22/04/2010,14:24:00,22345,22345,22330,22335,26
22/04/2010,14:27:00,22335,22335,22310,22315,102
22/04/2010,14:30:00,22315,22330,22295,22300,168
22/04/2010,14:33:00,22305,22310,22285,22305,140
22/04/2010,14:36:00,22310,22310,22290,22290,49
22/04/2010,14:39:00,22295,22295,22265,22270,186
22/04/2010,14:42:00,22270,22280,22265,22275,52
22/04/2010,14:45:00,22270,22300,22270,22290,141
22/04/2010,14:48:00,22290,22295,22280,22290,90
22/04/2010,14:51:00,22285,22290,22280,22290,53
22/04/2010,14:54:00,22285,22290,22280,22285,44
22/04/2010,14:57:00,22285,22295,22280,22280,35
22/04/2010,15:00:00,22285,22285,22210,22210,402
22/04/2010,15:03:00,22215,22220,22175,22180,270
22/04/2010,15:06:00,22180,22215,22165,22205,297
22/04/2010,15:09:00,22205,22225,22200,22200,124
22/04/2010,15:12:00,22200,22205,22190,22195,81
22/04/2010,15:15:00,22200,22240,22200,22230,109
22/04/2010,15:18:00,22240,22240,22210,22210,49
22/04/2010,15:21:00,22205,22225,22205,22220,53
22/04/2010,15:24:00,22220,22235,22215,22225,106
22/04/2010,15:27:00,22230,22235,22225,22225,36
22/04/2010,15:30:00,22225,22225,22175,22190,252
22/04/2010,15:33:00,22190,22200,22160,22170,275
22/04/2010,15:36:00,22170,22190,22160,22190,199
22/04/2010,15:39:00,22190,22200,22145,22160,231
22/04/2010,15:42:00,22160,22175,22155,22155,185
22/04/2010,15:45:00,22160,22185,22145,22185,205
22/04/2010,15:48:00,22185,22200,22180,22190,115
22/04/2010,15:51:00,22185,22205,22185,22205,70
22/04/2010,15:54:00,22205,22230,22200,22225,107
22/04/2010,15:57:00,22225,22235,22195,22225,213
22/04/2010,16:00:00,22235,22275,22205,22220,332
22/04/2010,16:03:00,22220,22260,22210,22235,159
22/04/2010,16:06:00,22240,22260,22235,22245,141
22/04/2010,16:09:00,22245,22260,22220,22250,166
22/04/2010,16:12:00,22250,22255,22220,22240,89
22/04/2010,16:15:00,22240,22270,22240,22255,149
22/04/2010,16:18:00,22260,22260,22235,22235,89
22/04/2010,16:21:00,22235,22255,22235,22250,72
22/04/2010,16:24:00,22240,22295,22240,22290,165
22/04/2010,16:27:00,22300,22305,22270,22275,245
22/04/2010,16:30:00,22285,22310,22205,22210,359
22/04/2010,16:33:00,22210,22300,22185,22285,562
22/04/2010,16:36:00,22290,22295,22240,22245,239
22/04/2010,16:39:00,22245,22255,22215,22230,155
22/04/2010,16:42:00,22235,22250,22220,22240,105
22/04/2010,16:45:00,22245,22245,22210,22230,159
22/04/2010,16:48:00,22235,22270,22235,22255,133
22/04/2010,16:51:00,22250,22250,22225,22235,115
22/04/2010,16:54:00,22235,22255,22225,22235,146
22/04/2010,16:57:00,22240,22240,22215,22220,102
22/04/2010,17:00:00,22215,22235,22215,22235,119
22/04/2010,17:03:00,22240,22245,22230,22235,170
22/04/2010,17:06:00,22230,22255,22215,22255,225
22/04/2010,17:09:00,22250,22275,22240,22245,294
22/04/2010,17:12:00,22240,22255,22235,22240,153
22/04/2010,17:15:00,22240,22240,22200,22215,222
22/04/2010,17:18:00,22220,22220,22195,22205,181
22/04/2010,17:21:00,22205,22210,22190,22210,175
22/04/2010,17:24:00,22210,22215,22195,22215,237
22/04/2010,17:27:00,22220,22235,22205,22215,270
22/04/2010,17:30:00,22220,22230,22205,22210,212
22/04/2010,17:33:00,22215,22215,22195,22205,219
22/04/2010,17:36:00,22200,22210,22185,22185,145
22/04/2010,17:39:00,22190,22200,22185,22200,37
23/04/2010,09:00:00,22240,22270,22220,22250,419
23/04/2010,09:03:00,22250,22270,22200,22200,170
23/04/2010,09:06:00,22200,22220,22150,22155,297
23/04/2010,09:09:00,22155,22160,22070,22070,535
23/04/2010,09:12:00,22075,22130,22065,22125,385
23/04/2010,09:15:00,22120,22170,22110,22160,166
23/04/2010,09:18:00,22165,22170,22145,22165,124
23/04/2010,09:21:00,22165,22185,22125,22140,231
23/04/2010,09:24:00,22140,22170,22125,22160,193
23/04/2010,09:27:00,22160,22185,22160,22170,82
23/04/2010,09:30:00,22165,22215,22165,22215,200
23/04/2010,09:33:00,22215,22255,22205,22220,259
23/04/2010,09:36:00,22215,22240,22190,22195,151
23/04/2010,09:39:00,22205,22225,22195,22225,100
23/04/2010,09:42:00,22220,22240,22210,22225,107
23/04/2010,09:45:00,22220,22225,22195,22220,80
23/04/2010,09:48:00,22210,22220,22210,22210,32
23/04/2010,09:51:00,22210,22220,22165,22175,145
23/04/2010,09:54:00,22175,22185,22175,22185,111
23/04/2010,09:57:00,22185,22230,22185,22230,151
23/04/2010,10:00:00,22235,22280,22220,22265,425
23/04/2010,10:03:00,22260,22265,22195,22215,383
23/04/2010,10:06:00,22220,22240,22200,22200,154
23/04/2010,10:09:00,22195,22215,22190,22205,72
23/04/2010,10:12:00,22205,22205,22185,22195,50
23/04/2010,10:15:00,22190,22220,22190,22210,70
23/04/2010,10:18:00,22210,22225,22210,22215,29
23/04/2010,10:21:00,22220,22235,22220,22225,27
23/04/2010,10:24:00,22220,22245,22215,22235,87
23/04/2010,10:27:00,22230,22240,22225,22235,53
23/04/2010,10:30:00,22235,22310,22230,22305,412
23/04/2010,10:33:00,22305,22340,22290,22325,306
23/04/2010,10:36:00,22330,22330,22285,22285,136
23/04/2010,10:39:00,22295,22330,22295,22325,142
23/04/2010,10:42:00,22325,22335,22320,22330,108
23/04/2010,10:45:00,22330,22365,22325,22360,264
23/04/2010,10:48:00,22360,22380,22355,22370,189
23/04/2010,10:51:00,22370,22370,22340,22340,181
23/04/2010,10:54:00,22345,22345,22330,22340,134
23/04/2010,10:57:00,22340,22415,22340,22370,474
23/04/2010,11:00:00,22375,22400,22350,22360,192
23/04/2010,11:03:00,22350,22360,22330,22340,133
23/04/2010,11:06:00,22350,22355,22320,22330,139
23/04/2010,11:09:00,22330,22350,22325,22345,60
23/04/2010,11:12:00,22340,22350,22340,22350,79
23/04/2010,11:15:00,22350,22380,22350,22360,101
23/04/2010,11:18:00,22365,22370,22345,22360,42
23/04/2010,11:21:00,22355,22370,22350,22355,38
23/04/2010,11:24:00,22355,22390,22355,22385,152
23/04/2010,11:27:00,22385,22395,22375,22380,58
23/04/2010,11:30:00,22380,22380,22365,22370,28
23/04/2010,11:33:00,22370,22375,22360,22365,33
23/04/2010,11:36:00,22365,22375,22365,22370,26
23/04/2010,11:39:00,22375,22375,22345,22345,57
23/04/2010,11:42:00,22340,22345,22330,22335,64
23/04/2010,11:45:00,22340,22355,22295,22315,231
23/04/2010,11:48:00,22300,22335,22300,22310,175
23/04/2010,11:51:00,22315,22340,22305,22325,165
23/04/2010,11:54:00,22325,22330,22310,22320,33
23/04/2010,11:57:00,22320,22345,22285,22290,221
23/04/2010,12:00:00,22300,22310,22285,22290,150
23/04/2010,12:03:00,22290,22290,22250,22260,212
23/04/2010,12:06:00,22255,22275,22195,22270,347
23/04/2010,12:09:00,22265,22290,22255,22290,70
23/04/2010,12:12:00,22285,22285,22225,22240,152
23/04/2010,12:15:00,22240,22260,22240,22255,57
23/04/2010,12:18:00,22255,22300,22255,22295,188
23/04/2010,12:21:00,22290,22355,22290,22330,248
23/04/2010,12:24:00,22335,22335,22280,22320,247
23/04/2010,12:27:00,22315,22320,22300,22310,46
23/04/2010,12:30:00,22305,22325,22300,22325,53
23/04/2010,12:33:00,22330,22350,22320,22330,103
23/04/2010,12:36:00,22330,22345,22325,22345,31
23/04/2010,12:39:00,22345,22345,22330,22330,23
23/04/2010,12:42:00,22330,22340,22320,22340,20
23/04/2010,12:45:00,22335,22345,22330,22335,18
23/04/2010,12:48:00,22335,22340,22335,22340,12
23/04/2010,12:51:00,22335,22335,22320,22320,31
23/04/2010,12:54:00,22320,22340,22315,22335,51
23/04/2010,12:57:00,22345,22350,22325,22345,48
23/04/2010,13:00:00,22345,22365,22340,22350,91
23/04/2010,13:03:00,22355,22365,22355,22360,22
23/04/2010,13:06:00,22360,22365,22355,22360,19
23/04/2010,13:09:00,22360,22395,22360,22385,85
23/04/2010,13:12:00,22385,22415,22385,22385,139
23/04/2010,13:15:00,22385,22405,22385,22400,32
23/04/2010,13:18:00,22400,22405,22390,22395,43
23/04/2010,13:21:00,22390,22410,22390,22395,61
23/04/2010,13:24:00,22400,22400,22365,22370,74
23/04/2010,13:27:00,22370,22375,22360,22365,38
23/04/2010,13:30:00,22365,22385,22365,22380,34
23/04/2010,13:33:00,22385,22385,22355,22365,33
23/04/2010,13:36:00,22365,22370,22360,22360,8
23/04/2010,13:39:00,22360,22370,22350,22370,47
23/04/2010,13:42:00,22370,22370,22335,22350,66
23/04/2010,13:45:00,22345,22355,22345,22355,36
23/04/2010,13:48:00,22355,22360,22350,22355,16
23/04/2010,13:51:00,22360,22370,22355,22370,21
23/04/2010,13:54:00,22370,22370,22365,22370,8
23/04/2010,13:57:00,22370,22370,22350,22350,94
23/04/2010,14:00:00,22345,22350,22320,22335,136
23/04/2010,14:03:00,22335,22340,22330,22340,20
23/04/2010,14:06:00,22345,22345,22340,22345,19
23/04/2010,14:09:00,22340,22355,22340,22355,24
23/04/2010,14:12:00,22350,22350,22330,22330,29
23/04/2010,14:15:00,22335,22340,22320,22325,63
23/04/2010,14:18:00,22325,22325,22315,22325,24
23/04/2010,14:21:00,22325,22330,22320,22325,53
23/04/2010,14:24:00,22320,22320,22305,22305,49
23/04/2010,14:27:00,22305,22320,22300,22320,140
23/04/2010,14:30:00,22320,22340,22290,22325,149
23/04/2010,14:33:00,22320,22325,22295,22295,68
23/04/2010,14:36:00,22290,22295,22245,22265,187
23/04/2010,14:39:00,22265,22295,22260,22295,140
23/04/2010,14:42:00,22295,22295,22270,22280,51
23/04/2010,14:45:00,22275,22275,22250,22255,86
23/04/2010,14:48:00,22260,22270,22245,22265,87
23/04/2010,14:51:00,22265,22285,22260,22285,63
23/04/2010,14:54:00,22285,22300,22285,22290,67
23/04/2010,14:57:00,22290,22295,22280,22280,74
23/04/2010,15:00:00,22285,22295,22280,22280,52
23/04/2010,15:03:00,22285,22305,22280,22305,28
23/04/2010,15:06:00,22310,22315,22295,22300,55
23/04/2010,15:09:00,22300,22310,22295,22295,26
23/04/2010,15:12:00,22290,22310,22285,22300,79
23/04/2010,15:15:00,22300,22305,22290,22300,31
23/04/2010,15:18:00,22295,22310,22295,22305,47
23/04/2010,15:21:00,22305,22310,22295,22300,11
23/04/2010,15:24:00,22300,22325,22300,22315,59
23/04/2010,15:27:00,22315,22320,22315,22315,18
23/04/2010,15:30:00,22315,22315,22285,22290,119
23/04/2010,15:33:00,22295,22320,22280,22290,121
23/04/2010,15:36:00,22290,22320,22290,22320,102
23/04/2010,15:39:00,22315,22315,22300,22305,72
23/04/2010,15:42:00,22310,22310,22255,22255,98
23/04/2010,15:45:00,22250,22270,22235,22260,194
23/04/2010,15:48:00,22260,22275,22250,22275,156
23/04/2010,15:51:00,22275,22290,22275,22285,106
23/04/2010,15:54:00,22285,22300,22285,22290,64
23/04/2010,15:57:00,22290,22320,22290,22305,69
23/04/2010,16:00:00,22305,22410,22305,22350,587
23/04/2010,16:03:00,22350,22385,22340,22360,181
23/04/2010,16:06:00,22355,22370,22335,22365,201
23/04/2010,16:09:00,22365,22400,22360,22385,135
23/04/2010,16:12:00,22390,22405,22370,22380,176
23/04/2010,16:15:00,22380,22380,22350,22355,232
23/04/2010,16:18:00,22355,22365,22325,22330,234
23/04/2010,16:21:00,22325,22355,22320,22345,169
23/04/2010,16:24:00,22350,22360,22340,22360,102
23/04/2010,16:27:00,22365,22380,22340,22340,129
23/04/2010,16:30:00,22340,22350,22335,22335,108
23/04/2010,16:33:00,22330,22330,22285,22295,198
23/04/2010,16:36:00,22295,22335,22295,22330,139
23/04/2010,16:39:00,22330,22355,22330,22335,185
23/04/2010,16:42:00,22340,22380,22330,22360,260
23/04/2010,16:45:00,22360,22375,22340,22345,140
23/04/2010,16:48:00,22340,22355,22330,22340,78
23/04/2010,16:51:00,22335,22365,22320,22355,143
23/04/2010,16:54:00,22355,22360,22325,22340,143
23/04/2010,16:57:00,22340,22345,22315,22340,89
23/04/2010,17:00:00,22335,22355,22310,22315,148
23/04/2010,17:03:00,22310,22320,22295,22300,123
23/04/2010,17:06:00,22300,22310,22300,22310,71
23/04/2010,17:09:00,22305,22345,22305,22345,112
23/04/2010,17:12:00,22340,22345,22335,22340,107
23/04/2010,17:15:00,22335,22355,22335,22345,89
23/04/2010,17:18:00,22345,22365,22340,22355,153
23/04/2010,17:21:00,22360,22360,22335,22345,107
23/04/2010,17:24:00,22345,22350,22340,22340,114
23/04/2010,17:27:00,22340,22340,22325,22325,241
23/04/2010,17:30:00,22330,22330,22285,22310,187
23/04/2010,17:33:00,22310,22350,22305,22350,101
23/04/2010,17:36:00,22350,22360,22340,22350,33
23/04/2010,17:39:00,22350,22355,22330,22340,40
26/04/2010,09:00:00,22520,22620,22520,22600,551
26/04/2010,09:03:00,22600,22625,22585,22605,355
26/04/2010,09:06:00,22605,22640,22605,22625,277
26/04/2010,09:09:00,22625,22630,22615,22625,106
26/04/2010,09:12:00,22615,22635,22595,22620,305
26/04/2010,09:15:00,22625,22635,22605,22610,138
26/04/2010,09:18:00,22610,22615,22605,22610,84
26/04/2010,09:21:00,22610,22620,22600,22600,126
26/04/2010,09:24:00,22600,22605,22590,22595,82
26/04/2010,09:27:00,22595,22610,22590,22600,143
26/04/2010,09:30:00,22605,22630,22605,22625,254
26/04/2010,09:33:00,22625,22630,22610,22620,73
26/04/2010,09:36:00,22620,22650,22620,22645,132
26/04/2010,09:39:00,22645,22660,22635,22645,130
26/04/2010,09:42:00,22640,22645,22630,22630,81
26/04/2010,09:45:00,22630,22650,22630,22650,126
26/04/2010,09:48:00,22650,22650,22625,22630,55
26/04/2010,09:51:00,22625,22630,22605,22605,73
26/04/2010,09:54:00,22600,22605,22595,22605,78
26/04/2010,09:57:00,22600,22610,22595,22600,66
26/04/2010,10:00:00,22600,22610,22595,22595,48
26/04/2010,10:03:00,22590,22625,22590,22615,98
26/04/2010,10:06:00,22610,22630,22605,22615,89
26/04/2010,10:09:00,22615,22620,22600,22605,78
26/04/2010,10:12:00,22600,22610,22595,22595,53
26/04/2010,10:15:00,22600,22605,22590,22590,52
26/04/2010,10:18:00,22590,22600,22585,22590,64
26/04/2010,10:21:00,22585,22590,22565,22590,100
26/04/2010,10:24:00,22585,22590,22570,22570,61
26/04/2010,10:27:00,22570,22590,22570,22585,79
26/04/2010,10:30:00,22580,22590,22575,22590,117
26/04/2010,10:33:00,22580,22580,22565,22570,48
26/04/2010,10:36:00,22575,22585,22575,22580,57
26/04/2010,10:39:00,22580,22590,22580,22585,62
26/04/2010,10:42:00,22585,22585,22570,22575,24
26/04/2010,10:45:00,22575,22580,22565,22570,25
26/04/2010,10:48:00,22575,22580,22575,22580,26
26/04/2010,10:51:00,22585,22590,22585,22590,60
26/04/2010,10:54:00,22590,22610,22590,22590,113
26/04/2010,10:57:00,22590,22590,22565,22580,37
26/04/2010,11:00:00,22580,22585,22545,22550,105
26/04/2010,11:03:00,22550,22550,22530,22535,80
26/04/2010,11:06:00,22535,22540,22505,22520,181
26/04/2010,11:09:00,22520,22545,22515,22540,131
26/04/2010,11:12:00,22540,22545,22510,22520,119
26/04/2010,11:15:00,22520,22525,22515,22520,31
26/04/2010,11:18:00,22520,22525,22515,22520,40
26/04/2010,11:21:00,22520,22525,22510,22515,66
26/04/2010,11:24:00,22515,22515,22505,22510,27
26/04/2010,11:27:00,22510,22510,22450,22455,273
26/04/2010,11:30:00,22450,22455,22435,22450,270
26/04/2010,11:33:00,22455,22465,22430,22435,162
26/04/2010,11:36:00,22430,22440,22400,22415,373
26/04/2010,11:39:00,22410,22440,22405,22435,132
26/04/2010,11:42:00,22435,22445,22425,22440,66
26/04/2010,11:45:00,22445,22475,22445,22470,116
26/04/2010,11:48:00,22465,22470,22460,22460,34
26/04/2010,11:51:00,22470,22480,22455,22460,47
26/04/2010,11:54:00,22455,22460,22425,22450,100
26/04/2010,11:57:00,22445,22450,22425,22435,72
26/04/2010,12:00:00,22435,22440,22430,22435,26
26/04/2010,12:03:00,22435,22435,22410,22410,79
26/04/2010,12:06:00,22415,22425,22400,22420,83
26/04/2010,12:09:00,22415,22445,22405,22445,96
26/04/2010,12:12:00,22450,22470,22450,22465,104
26/04/2010,12:15:00,22460,22485,22450,22480,98
26/04/2010,12:18:00,22475,22480,22450,22465,101
26/04/2010,12:21:00,22465,22465,22455,22455,36
26/04/2010,12:24:00,22455,22470,22455,22465,49
26/04/2010,12:27:00,22460,22470,22455,22465,47
26/04/2010,12:30:00,22460,22470,22450,22460,75
26/04/2010,12:33:00,22460,22460,22435,22440,95
26/04/2010,12:36:00,22445,22455,22445,22450,46
26/04/2010,12:39:00,22450,22470,22450,22465,101
26/04/2010,12:42:00,22465,22465,22450,22455,28
26/04/2010,12:45:00,22455,22470,22455,22465,75
26/04/2010,12:48:00,22465,22465,22450,22455,27
26/04/2010,12:51:00,22450,22450,22450,22450,8
26/04/2010,12:54:00,22445,22455,22445,22455,10
26/04/2010,12:57:00,22455,22465,22455,22460,13
26/04/2010,13:00:00,22460,22470,22460,22470,31
26/04/2010,13:03:00,22470,22475,22470,22470,28
26/04/2010,13:06:00,22470,22475,22455,22470,40
26/04/2010,13:09:00,22465,22465,22465,22465,17
26/04/2010,13:12:00,22470,22470,22460,22460,17
26/04/2010,13:15:00,22470,22470,22465,22465,9
26/04/2010,13:18:00,22460,22460,22445,22455,68
26/04/2010,13:21:00,22450,22460,22450,22455,11
26/04/2010,13:24:00,22455,22460,22450,22460,12
26/04/2010,13:27:00,22460,22465,22455,22455,10
26/04/2010,13:30:00,22450,22465,22430,22450,131
26/04/2010,13:33:00,22445,22465,22445,22460,29
26/04/2010,13:36:00,22460,22460,22445,22455,45
26/04/2010,13:39:00,22445,22455,22440,22450,32
26/04/2010,13:42:00,22450,22460,22450,22455,22
26/04/2010,13:45:00,22460,22465,22445,22445,39
26/04/2010,13:48:00,22440,22460,22440,22445,31
26/04/2010,13:51:00,22450,22450,22445,22445,21
26/04/2010,13:54:00,22455,22455,22445,22450,18
26/04/2010,13:57:00,22450,22460,22450,22460,9
26/04/2010,14:00:00,22460,22485,22455,22485,65
26/04/2010,14:03:00,22485,22495,22480,22495,72
26/04/2010,14:06:00,22495,22520,22485,22510,142
26/04/2010,14:09:00,22510,22510,22495,22500,33
26/04/2010,14:12:00,22490,22490,22465,22465,53
26/04/2010,14:15:00,22470,22475,22470,22475,25
26/04/2010,14:18:00,22470,22480,22470,22475,26
26/04/2010,14:21:00,22475,22475,22460,22470,31
26/04/2010,14:24:00,22470,22485,22470,22475,47
26/04/2010,14:27:00,22475,22475,22470,22475,21
26/04/2010,14:30:00,22475,22475,22445,22460,97
26/04/2010,14:33:00,22455,22460,22450,22450,23
26/04/2010,14:36:00,22455,22460,22455,22455,11
26/04/2010,14:39:00,22460,22465,22460,22460,17
26/04/2010,14:42:00,22465,22465,22460,22460,25
26/04/2010,14:45:00,22460,22460,22450,22450,24
26/04/2010,14:48:00,22450,22450,22420,22430,91
26/04/2010,14:51:00,22435,22445,22435,22440,54
26/04/2010,14:54:00,22440,22450,22440,22450,29
26/04/2010,14:57:00,22455,22455,22445,22455,36
26/04/2010,15:00:00,22460,22465,22455,22460,48
26/04/2010,15:03:00,22460,22465,22460,22460,13
26/04/2010,15:06:00,22460,22460,22445,22455,69
26/04/2010,15:09:00,22450,22455,22440,22445,36
26/04/2010,15:12:00,22445,22460,22440,22455,20
26/04/2010,15:15:00,22460,22460,22430,22435,109
26/04/2010,15:18:00,22435,22435,22420,22425,69
26/04/2010,15:21:00,22430,22440,22425,22440,40
26/04/2010,15:24:00,22445,22445,22425,22430,26
26/04/2010,15:27:00,22430,22440,22425,22435,22
26/04/2010,15:30:00,22440,22455,22410,22455,165
26/04/2010,15:33:00,22455,22480,22440,22460,144
26/04/2010,15:36:00,22455,22480,22445,22475,128
26/04/2010,15:39:00,22480,22505,22470,22480,142
26/04/2010,15:42:00,22475,22475,22440,22450,60
26/04/2010,15:45:00,22450,22455,22405,22410,201
26/04/2010,15:48:00,22410,22415,22390,22410,203
26/04/2010,15:51:00,22410,22420,22405,22415,81
26/04/2010,15:54:00,22420,22430,22400,22400,74
26/04/2010,15:57:00,22405,22415,22380,22385,149
26/04/2010,16:00:00,22385,22385,22360,22370,228
26/04/2010,16:03:00,22370,22395,22355,22385,203
26/04/2010,16:06:00,22390,22415,22385,22400,137
26/04/2010,16:09:00,22390,22410,22385,22385,96
26/04/2010,16:12:00,22385,22390,22380,22385,72
26/04/2010,16:15:00,22385,22395,22330,22340,273
26/04/2010,16:18:00,22345,22350,22315,22320,223
26/04/2010,16:21:00,22325,22350,22320,22350,162
26/04/2010,16:24:00,22350,22370,22340,22355,133
26/04/2010,16:27:00,22360,22360,22335,22340,114
26/04/2010,16:30:00,22340,22360,22320,22345,226
26/04/2010,16:33:00,22345,22360,22330,22340,95
26/04/2010,16:36:00,22345,22360,22315,22330,139
26/04/2010,16:39:00,22330,22330,22315,22315,115
26/04/2010,16:42:00,22320,22340,22320,22330,81
26/04/2010,16:45:00,22330,22365,22330,22340,178
26/04/2010,16:48:00,22345,22355,22340,22340,57
26/04/2010,16:51:00,22345,22365,22340,22365,57
26/04/2010,16:54:00,22365,22400,22365,22385,217
26/04/2010,16:57:00,22385,22385,22360,22375,107
26/04/2010,17:00:00,22370,22370,22355,22360,44
26/04/2010,17:03:00,22365,22395,22365,22380,85
26/04/2010,17:06:00,22385,22390,22375,22385,48
26/04/2010,17:09:00,22390,22390,22375,22380,77
26/04/2010,17:12:00,22385,22400,22380,22390,96
26/04/2010,17:15:00,22390,22395,22380,22390,88
26/04/2010,17:18:00,22390,22390,22370,22380,94
26/04/2010,17:21:00,22375,22375,22350,22370,166
26/04/2010,17:24:00,22370,22395,22360,22395,244
26/04/2010,17:27:00,22395,22395,22380,22380,247
26/04/2010,17:30:00,22390,22390,22365,22370,201
26/04/2010,17:33:00,22370,22380,22365,22370,118
26/04/2010,17:36:00,22370,22370,22355,22360,70
26/04/2010,17:39:00,22360,22375,22360,22375,23
27/04/2010,09:00:00,22395,22395,22325,22365,238
27/04/2010,09:03:00,22370,22370,22340,22345,188
27/04/2010,09:06:00,22340,22345,22300,22300,153
27/04/2010,09:09:00,22305,22305,22275,22280,179
27/04/2010,09:12:00,22280,22280,22225,22235,272
27/04/2010,09:15:00,22235,22280,22235,22255,223
27/04/2010,09:18:00,22255,22275,22240,22240,166
27/04/2010,09:21:00,22245,22255,22220,22235,165
27/04/2010,09:24:00,22235,22235,22195,22205,155
27/04/2010,09:27:00,22205,22225,22195,22205,127
27/04/2010,09:30:00,22200,22225,22195,22225,133
27/04/2010,09:33:00,22225,22240,22220,22240,60
27/04/2010,09:36:00,22245,22255,22245,22255,82
27/04/2010,09:39:00,22255,22275,22255,22260,60
27/04/2010,09:42:00,22260,22270,22255,22270,69
27/04/2010,09:45:00,22260,22270,22245,22255,87
27/04/2010,09:48:00,22255,22270,22245,22250,82
27/04/2010,09:51:00,22250,22260,22245,22250,88
27/04/2010,09:54:00,22250,22255,22245,22250,79
27/04/2010,09:57:00,22250,22250,22215,22215,116
27/04/2010,10:00:00,22215,22245,22200,22240,197
27/04/2010,10:03:00,22240,22255,22240,22255,76
27/04/2010,10:06:00,22255,22260,22240,22250,120
27/04/2010,10:09:00,22250,22260,22245,22245,31
27/04/2010,10:12:00,22250,22255,22230,22230,57
27/04/2010,10:15:00,22235,22255,22230,22255,30
27/04/2010,10:18:00,22250,22255,22230,22235,43
27/04/2010,10:21:00,22230,22240,22225,22240,42
27/04/2010,10:24:00,22235,22250,22230,22245,20
27/04/2010,10:27:00,22245,22260,22245,22255,53
27/04/2010,10:30:00,22255,22285,22255,22285,76
27/04/2010,10:33:00,22280,22285,22275,22280,47
27/04/2010,10:36:00,22280,22280,22260,22270,53
27/04/2010,10:39:00,22265,22265,22260,22265,12
27/04/2010,10:42:00,22260,22260,22245,22255,52
27/04/2010,10:45:00,22255,22280,22250,22270,125
27/04/2010,10:48:00,22270,22275,22260,22265,14
27/04/2010,10:51:00,22265,22265,22260,22260,7
27/04/2010,10:54:00,22255,22255,22240,22245,36
27/04/2010,10:57:00,22250,22255,22220,22230,68
27/04/2010,11:00:00,22235,22260,22235,22260,49
27/04/2010,11:03:00,22260,22260,22235,22245,46
27/04/2010,11:06:00,22245,22250,22235,22235,23
27/04/2010,11:09:00,22240,22240,22235,22235,10
27/04/2010,11:12:00,22235,22245,22230,22245,53
27/04/2010,11:15:00,22240,22250,22225,22225,62
27/04/2010,11:18:00,22225,22230,22225,22225,18
27/04/2010,11:21:00,22225,22225,22210,22215,40
27/04/2010,11:24:00,22210,22225,22205,22210,87
27/04/2010,11:27:00,22215,22220,22155,22155,225
27/04/2010,11:30:00,22160,22175,22120,22150,358
27/04/2010,11:33:00,22150,22160,22135,22155,108
27/04/2010,11:36:00,22155,22155,22110,22135,172
27/04/2010,11:39:00,22130,22140,22125,22135,85
27/04/2010,11:42:00,22135,22140,22075,22095,210
27/04/2010,11:45:00,22095,22105,22090,22100,73
27/04/2010,11:48:00,22100,22115,22095,22105,76
27/04/2010,11:51:00,22110,22135,22110,22125,108
27/04/2010,11:54:00,22125,22145,22125,22130,98
27/04/2010,11:57:00,22135,22135,22100,22100,91
27/04/2010,12:00:00,22105,22130,22100,22105,77
27/04/2010,12:03:00,22105,22105,22070,22070,279
27/04/2010,12:06:00,22070,22075,22050,22075,231
27/04/2010,12:09:00,22070,22075,22050,22070,116
27/04/2010,12:12:00,22070,22085,22065,22075,103
27/04/2010,12:15:00,22075,22075,22055,22065,169
27/04/2010,12:18:00,22070,22075,22045,22055,134
27/04/2010,12:21:00,22050,22085,22045,22085,67
27/04/2010,12:24:00,22090,22095,22070,22080,72
27/04/2010,12:27:00,22085,22085,22070,22075,43
27/04/2010,12:30:00,22070,22070,22025,22050,156
27/04/2010,12:33:00,22045,22045,22030,22030,63
27/04/2010,12:36:00,22030,22065,22025,22065,74
27/04/2010,12:39:00,22060,22060,22050,22050,54
27/04/2010,12:42:00,22050,22055,22040,22040,20
27/04/2010,12:45:00,22040,22050,22020,22025,61
27/04/2010,12:48:00,22025,22030,22020,22025,30
27/04/2010,12:51:00,22030,22030,22000,22010,87
27/04/2010,12:54:00,22010,22015,22000,22010,54
27/04/2010,12:57:00,22005,22020,21990,22010,118
27/04/2010,13:00:00,22010,22030,22000,22025,172
27/04/2010,13:03:00,22025,22050,22025,22045,48
27/04/2010,13:06:00,22045,22055,22040,22040,47
27/04/2010,13:09:00,22045,22050,22040,22050,48
27/04/2010,13:12:00,22045,22050,22045,22045,39
27/04/2010,13:15:00,22045,22060,22040,22060,24
27/04/2010,13:18:00,22055,22060,22055,22055,33
27/04/2010,13:21:00,22060,22060,22050,22050,19
27/04/2010,13:24:00,22055,22055,22045,22050,42
27/04/2010,13:27:00,22055,22060,22055,22055,35
27/04/2010,13:30:00,22050,22060,22050,22060,42
27/04/2010,13:33:00,22065,22085,22065,22085,54
27/04/2010,13:36:00,22090,22115,22085,22110,123
27/04/2010,13:39:00,22110,22110,22095,22095,59
27/04/2010,13:42:00,22100,22105,22090,22090,34
27/04/2010,13:45:00,22090,22090,22075,22075,19
27/04/2010,13:48:00,22075,22075,22065,22070,19
27/04/2010,13:51:00,22065,22075,22065,22070,17
27/04/2010,13:54:00,22080,22080,22060,22065,16
27/04/2010,13:57:00,22065,22070,22050,22050,57
27/04/2010,14:00:00,22050,22055,22035,22055,80
27/04/2010,14:03:00,22055,22080,22050,22065,92
27/04/2010,14:06:00,22075,22085,22075,22080,82
27/04/2010,14:09:00,22080,22080,22055,22060,30
27/04/2010,14:12:00,22065,22070,22050,22050,32
27/04/2010,14:15:00,22045,22050,22035,22040,83
27/04/2010,14:18:00,22040,22045,22025,22040,95
27/04/2010,14:21:00,22035,22040,22005,22010,112
27/04/2010,14:24:00,22015,22025,22005,22025,76
27/04/2010,14:27:00,22020,22020,22005,22015,101
27/04/2010,14:30:00,22015,22030,22000,22025,92
27/04/2010,14:33:00,22025,22035,22015,22020,66
27/04/2010,14:36:00,22030,22040,22020,22020,69
27/04/2010,14:39:00,22020,22025,22020,22025,31
27/04/2010,14:42:00,22025,22035,22020,22025,21
27/04/2010,14:45:00,22020,22030,22015,22025,24
27/04/2010,14:48:00,22030,22030,22025,22025,23
27/04/2010,14:51:00,22030,22030,22020,22020,16
27/04/2010,14:54:00,22015,22030,22015,22020,45
27/04/2010,14:57:00,22025,22025,22005,22010,54
27/04/2010,15:00:00,22005,22015,21975,21980,214
27/04/2010,15:03:00,21980,21990,21970,21980,109
27/04/2010,15:06:00,21980,21980,21940,21950,340
27/04/2010,15:09:00,21950,21970,21945,21970,92
27/04/2010,15:12:00,21970,21970,21950,21965,126
27/04/2010,15:15:00,21970,21985,21970,21980,114
27/04/2010,15:18:00,21980,21985,21970,21980,46
27/04/2010,15:21:00,21980,21985,21975,21980,62
27/04/2010,15:24:00,21975,21975,21965,21965,89
27/04/2010,15:27:00,21965,21970,21925,21935,215
27/04/2010,15:30:00,21935,21960,21935,21960,181
27/04/2010,15:33:00,21960,21970,21945,21950,122
27/04/2010,15:36:00,21950,21960,21930,21940,145
27/04/2010,15:39:00,21935,22000,21935,21985,114
27/04/2010,15:42:00,21990,22005,21975,21995,128
27/04/2010,15:45:00,21995,22020,21990,22015,204
27/04/2010,15:48:00,22015,22015,21980,21985,60
27/04/2010,15:51:00,21980,21980,21955,21955,147
27/04/2010,15:54:00,21955,21970,21935,21960,133
27/04/2010,15:57:00,21960,21975,21950,21960,116
27/04/2010,16:00:00,21975,22020,21970,22005,286
27/04/2010,16:03:00,22000,22000,21945,21980,231
27/04/2010,16:06:00,21975,22010,21970,21975,183
27/04/2010,16:09:00,21975,21995,21965,21990,71
27/04/2010,16:12:00,21995,21995,21965,21970,92
27/04/2010,16:15:00,21975,21990,21975,21980,71
27/04/2010,16:18:00,21980,22010,21980,22010,74
27/04/2010,16:21:00,22010,22010,21985,21990,125
27/04/2010,16:24:00,21995,21995,21970,21975,110
27/04/2010,16:27:00,21975,21995,21960,21990,109
27/04/2010,16:30:00,21995,22010,21980,22005,96
27/04/2010,16:33:00,22010,22030,22005,22025,180
27/04/2010,16:36:00,22025,22035,22015,22030,93
27/04/2010,16:39:00,22035,22080,22035,22070,241
27/04/2010,16:42:00,22065,22065,22040,22050,184
27/04/2010,16:45:00,22055,22070,22050,22060,117
27/04/2010,16:48:00,22055,22055,22015,22020,250
27/04/2010,16:51:00,22025,22030,21955,21970,344
27/04/2010,16:54:00,21965,21970,21925,21950,322
27/04/2010,16:57:00,21950,21985,21945,21975,136
27/04/2010,17:00:00,21975,21985,21940,21955,137
27/04/2010,17:03:00,21950,21955,21940,21950,83
27/04/2010,17:06:00,21945,21945,21860,21875,351
27/04/2010,17:09:00,21875,21875,21800,21805,417
27/04/2010,17:12:00,21800,21820,21775,21800,370
27/04/2010,17:15:00,21795,21815,21755,21815,459
27/04/2010,17:18:00,21815,21825,21790,21800,381
27/04/2010,17:21:00,21805,21840,21775,21775,466
27/04/2010,17:24:00,21770,21780,21665,21690,842
27/04/2010,17:27:00,21685,21705,21640,21645,602
27/04/2010,17:30:00,21645,21650,21540,21555,640
27/04/2010,17:33:00,21555,21610,21515,21605,436
27/04/2010,17:36:00,21605,21620,21575,21575,170
27/04/2010,17:39:00,21575,21580,21515,21515,80
28/04/2010,09:00:00,21415,21440,21360,21415,643
28/04/2010,09:03:00,21420,21435,21375,21385,510
28/04/2010,09:06:00,21385,21410,21380,21405,226
28/04/2010,09:09:00,21410,21425,21395,21410,242
28/04/2010,09:12:00,21415,21450,21410,21435,369
28/04/2010,09:15:00,21435,21475,21415,21475,292
28/04/2010,09:18:00,21475,21500,21475,21490,364
28/04/2010,09:21:00,21490,21490,21395,21410,303
28/04/2010,09:24:00,21405,21485,21395,21450,265
28/04/2010,09:27:00,21455,21490,21445,21450,238
28/04/2010,09:30:00,21445,21460,21400,21455,259
28/04/2010,09:33:00,21455,21455,21400,21415,306
28/04/2010,09:36:00,21415,21420,21325,21345,479
28/04/2010,09:39:00,21350,21375,21335,21350,170
28/04/2010,09:42:00,21345,21435,21340,21395,333
28/04/2010,09:45:00,21400,21415,21355,21395,228
28/04/2010,09:48:00,21390,21405,21345,21375,259
28/04/2010,09:51:00,21375,21395,21370,21390,83
28/04/2010,09:54:00,21390,21390,21365,21385,73
28/04/2010,09:57:00,21385,21405,21330,21365,363
28/04/2010,10:00:00,21360,21380,21335,21340,210
28/04/2010,10:03:00,21340,21345,21295,21315,291
28/04/2010,10:06:00,21310,21315,21265,21270,271
28/04/2010,10:09:00,21270,21270,21205,21220,478
28/04/2010,10:12:00,21210,21225,21150,21180,463
28/04/2010,10:15:00,21180,21200,21120,21155,619
28/04/2010,10:18:00,21155,21200,21150,21180,331
28/04/2010,10:21:00,21180,21190,21150,21170,320
28/04/2010,10:24:00,21175,21225,21175,21220,360
28/04/2010,10:27:00,21225,21230,21165,21165,339
28/04/2010,10:30:00,21165,21185,21150,21180,131
28/04/2010,10:33:00,21170,21180,21135,21140,152
28/04/2010,10:36:00,21145,21150,21070,21080,293
28/04/2010,10:39:00,21085,21090,21040,21045,372
28/04/2010,10:42:00,21055,21065,21035,21050,509
28/04/2010,10:45:00,21045,21060,20910,20920,626
28/04/2010,10:48:00,20915,21020,20885,21005,616
28/04/2010,10:51:00,21005,21020,20980,21010,371
28/04/2010,10:54:00,21005,21085,20990,21075,316
28/04/2010,10:57:00,21080,21090,21060,21085,165
28/04/2010,11:00:00,21085,21105,21080,21080,166
28/04/2010,11:03:00,21080,21090,21055,21055,207
28/04/2010,11:06:00,21055,21075,21050,21065,244
28/04/2010,11:09:00,21065,21090,21065,21080,121
28/04/2010,11:12:00,21085,21115,21075,21090,135
28/04/2010,11:15:00,21095,21095,21065,21065,123
28/04/2010,11:18:00,21070,21075,21000,21010,234
28/04/2010,11:21:00,21010,21045,20995,20995,174
28/04/2010,11:24:00,21000,21005,20965,20990,193
28/04/2010,11:27:00,20995,21020,20995,21000,160
28/04/2010,11:30:00,20995,20995,20930,20955,216
28/04/2010,11:33:00,20955,20965,20930,20930,335
28/04/2010,11:36:00,20930,20950,20915,20935,387
28/04/2010,11:39:00,20930,20945,20925,20940,111
28/04/2010,11:42:00,20940,20940,20885,20895,190
28/04/2010,11:45:00,20890,20965,20885,20965,153
28/04/2010,11:48:00,20965,21055,20965,20990,337
28/04/2010,11:51:00,20995,21010,20945,20965,279
28/04/2010,11:54:00,20965,21015,20955,21015,149
28/04/2010,11:57:00,21015,21070,21015,21060,229
28/04/2010,12:00:00,21060,21100,21060,21085,132
28/04/2010,12:03:00,21080,21080,21040,21050,160
28/04/2010,12:06:00,21045,21110,21045,21105,118
28/04/2010,12:09:00,21110,21120,21090,21110,67
28/04/2010,12:12:00,21110,21165,21110,21155,240
28/04/2010,12:15:00,21155,21180,21140,21170,165
28/04/2010,12:18:00,21170,21175,21140,21150,207
28/04/2010,12:21:00,21150,21185,21110,21115,467
28/04/2010,12:24:00,21115,21125,21085,21085,134
28/04/2010,12:27:00,21090,21130,21090,21130,74
28/04/2010,12:30:00,21125,21165,21110,21155,142
28/04/2010,12:33:00,21155,21175,21105,21115,300
28/04/2010,12:36:00,21130,21170,21100,21150,190
28/04/2010,12:39:00,21150,21160,21115,21120,45
28/04/2010,12:42:00,21125,21125,21095,21110,96
28/04/2010,12:45:00,21115,21125,21115,21120,50
28/04/2010,12:48:00,21115,21145,21100,21130,122
28/04/2010,12:51:00,21130,21165,21125,21165,63
28/04/2010,12:54:00,21165,21190,21165,21185,134
28/04/2010,12:57:00,21180,21210,21175,21210,128
28/04/2010,13:00:00,21210,21220,21200,21210,148
28/04/2010,13:03:00,21205,21210,21190,21200,88
28/04/2010,13:06:00,21200,21220,21195,21200,144
28/04/2010,13:09:00,21200,21220,21180,21215,279
28/04/2010,13:12:00,21210,21245,21205,21235,124
28/04/2010,13:15:00,21235,21240,21200,21215,247
28/04/2010,13:18:00,21215,21245,21215,21245,118
28/04/2010,13:21:00,21250,21280,21245,21275,146
28/04/2010,13:24:00,21275,21295,21265,21275,217
28/04/2010,13:27:00,21275,21295,21270,21275,76
28/04/2010,13:30:00,21275,21285,21250,21255,154
28/04/2010,13:33:00,21255,21260,21230,21260,76
28/04/2010,13:36:00,21265,21275,21255,21270,110
28/04/2010,13:39:00,21270,21270,21255,21260,47
28/04/2010,13:42:00,21260,21305,21260,21305,117
28/04/2010,13:45:00,21295,21300,21260,21260,138
28/04/2010,13:48:00,21260,21265,21240,21240,128
28/04/2010,13:51:00,21235,21260,21225,21240,143
28/04/2010,13:54:00,21240,21245,21225,21245,44
28/04/2010,13:57:00,21245,21250,21230,21235,48
28/04/2010,14:00:00,21235,21245,21225,21240,71
28/04/2010,14:03:00,21235,21265,21230,21265,108
28/04/2010,14:06:00,21260,21290,21260,21290,119
28/04/2010,14:09:00,21295,21335,21295,21335,191
28/04/2010,14:12:00,21335,21385,21325,21375,241
28/04/2010,14:15:00,21385,21390,21355,21370,285
28/04/2010,14:18:00,21370,21385,21330,21330,174
28/04/2010,14:21:00,21330,21350,21310,21335,81
28/04/2010,14:24:00,21330,21330,21295,21310,69
28/04/2010,14:27:00,21315,21360,21305,21360,71
28/04/2010,14:30:00,21355,21360,21335,21360,97
28/04/2010,14:33:00,21360,21390,21360,21385,98
28/04/2010,14:36:00,21390,21390,21365,21380,84
28/04/2010,14:39:00,21380,21400,21375,21395,128
28/04/2010,14:42:00,21395,21450,21395,21425,203
28/04/2010,14:45:00,21425,21440,21405,21405,144
28/04/2010,14:48:00,21410,21415,21375,21375,155
28/04/2010,14:51:00,21375,21375,21315,21345,244
28/04/2010,14:54:00,21355,21395,21355,21395,116
28/04/2010,15:12:00,21535,21540,21510,21510,116
28/04/2010,15:15:00,21510,21520,21500,21500,215
28/04/2010,15:18:00,21500,21515,21485,21485,110
28/04/2010,15:21:00,21485,21490,21430,21465,302
28/04/2010,15:24:00,21465,21470,21410,21415,149
28/04/2010,15:27:00,21410,21435,21380,21390,239
28/04/2010,15:30:00,21395,21455,21390,21390,259
28/04/2010,15:33:00,21390,21395,21375,21380,86
28/04/2010,15:39:00,21370,21370,21315,21320,220
28/04/2010,15:42:00,21320,21325,21265,21305,280
28/04/2010,15:45:00,21305,21345,21265,21340,194
28/04/2010,15:48:00,21340,21365,21325,21345,149
28/04/2010,15:51:00,21340,21340,21300,21310,167
28/04/2010,15:54:00,21310,21310,21195,21205,404
28/04/2010,15:57:00,21210,21220,21180,21210,300
28/04/2010,16:00:00,21200,21220,21120,21120,327
28/04/2010,16:03:00,21125,21135,21075,21100,416
28/04/2010,16:06:00,21105,21130,21105,21125,212
28/04/2010,16:09:00,21120,21135,21095,21135,185
28/04/2010,16:12:00,21135,21195,21135,21185,281
28/04/2010,16:15:00,21180,21240,21175,21205,262
28/04/2010,16:18:00,21210,21215,21155,21195,241
28/04/2010,16:21:00,21195,21215,21155,21205,133
28/04/2010,16:24:00,21205,21210,21185,21200,134
28/04/2010,16:27:00,21195,21255,21190,21230,214
28/04/2010,16:30:00,21235,21255,21200,21205,599
28/04/2010,16:33:00,21205,21215,21120,21120,193
28/04/2010,16:36:00,21120,21125,21095,21115,225
28/04/2010,16:39:00,21120,21175,21110,21170,196
28/04/2010,16:42:00,21175,21185,21120,21140,195
28/04/2010,16:45:00,21145,21200,21145,21180,174
28/04/2010,16:48:00,21185,21185,21125,21155,154
28/04/2010,16:51:00,21160,21215,21145,21205,163
28/04/2010,16:54:00,21205,21225,21175,21190,189
28/04/2010,16:57:00,21190,21270,21190,21265,211
28/04/2010,17:00:00,21265,21275,21250,21265,199
28/04/2010,17:03:00,21265,21305,21245,21305,157
28/04/2010,17:06:00,21295,21370,21290,21300,401
28/04/2010,17:09:00,21305,21335,21300,21330,172
28/04/2010,17:12:00,21325,21325,21290,21315,156
28/04/2010,17:15:00,21320,21320,21290,21320,230
28/04/2010,17:18:00,21315,21350,21300,21325,188
28/04/2010,17:21:00,21325,21335,21300,21300,224
28/04/2010,17:24:00,21295,21300,21245,21245,286
28/04/2010,17:27:00,21245,21260,21025,21125,1225
28/04/2010,17:30:00,21130,21150,21030,21065,647
28/04/2010,17:33:00,21065,21070,21000,21020,505
28/04/2010,17:36:00,21015,21030,20915,20920,396
28/04/2010,17:39:00,20925,20965,20925,20955,53