DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
23/04/2010,11:09:00,22345,22350,22345,22345,15
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
28/04/2010,14:54:00,21355,21430,21355,21430,218
28/04/2010,14:57:00,21435,21480,21425,21435,421
28/04/2010,15:00:00,21450,21530,21450,21505,303
28/04/2010,15:03:00,21510,21535,21500,21515,419
28/04/2010,15:06:00,21515,21545,21505,21535,196
28/04/2010,15:09:00,21540,21545,21530,21540,81
28/04/2010,15:12:00,21535,21550,21510,21510,233
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
28/04/2010,15:33:00,21390,21410,21355,21365,315
28/04/2010,15:36:00,21365,21380,21355,21375,246
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
29/04/2010,09:00:00,21205,21225,21100,21125,748
29/04/2010,09:03:00,21125,21150,21085,21100,327
29/04/2010,09:06:00,21095,21110,21050,21110,614
29/04/2010,09:09:00,21115,21125,21085,21120,268
29/04/2010,09:12:00,21120,21155,21110,21150,211
29/04/2010,09:15:00,21150,21165,21070,21070,285
29/04/2010,09:18:00,21070,21105,21015,21025,366
29/04/2010,09:21:00,21020,21090,21010,21055,346
29/04/2010,09:24:00,21055,21055,20970,20970,217
29/04/2010,09:27:00,20970,20995,20940,20970,307
29/04/2010,09:30:00,20970,21030,20950,21000,284
29/04/2010,09:33:00,21005,21130,20990,21105,326
29/04/2010,09:36:00,21105,21105,21070,21090,202
29/04/2010,09:39:00,21090,21090,21070,21085,115
29/04/2010,09:42:00,21080,21130,21080,21125,191
29/04/2010,09:45:00,21125,21125,21030,21030,271
29/04/2010,09:48:00,21030,21085,21030,21085,163
29/04/2010,09:51:00,21085,21085,21050,21050,89
29/04/2010,09:54:00,21050,21070,20980,20980,191
29/04/2010,09:57:00,20980,21055,20960,21045,263
29/04/2010,10:00:00,21045,21070,21005,21050,251
29/04/2010,10:03:00,21055,21085,21040,21050,185
29/04/2010,10:06:00,21050,21075,21040,21075,59
29/04/2010,10:09:00,21070,21095,21045,21075,161
29/04/2010,10:12:00,21075,21120,21070,21100,178
29/04/2010,10:15:00,21100,21120,21050,21120,227
29/04/2010,10:18:00,21120,21130,21100,21115,186
29/04/2010,10:21:00,21115,21155,21115,21140,140
29/04/2010,10:24:00,21140,21185,21135,21185,206
29/04/2010,10:27:00,21185,21190,21145,21155,202
29/04/2010,10:30:00,21155,21185,21145,21165,140
29/04/2010,10:33:00,21170,21200,21170,21200,254
29/04/2010,10:36:00,21200,21215,21175,21195,418
29/04/2010,10:39:00,21190,21215,21180,21200,304
29/04/2010,10:42:00,21205,21220,21200,21215,250
29/04/2010,10:45:00,21215,21235,21215,21225,132
29/04/2010,10:48:00,21215,21215,21165,21165,174
29/04/2010,10:51:00,21160,21180,21160,21170,190
29/04/2010,10:54:00,21170,21180,21145,21155,137
29/04/2010,10:57:00,21155,21155,21135,21150,117
29/04/2010,11:00:00,21150,21160,21120,21125,144
29/04/2010,11:03:00,21130,21160,21110,21130,231
29/04/2010,11:06:00,21130,21155,21130,21150,98
29/04/2010,11:09:00,21145,21165,21140,21150,154
29/04/2010,11:12:00,21155,21205,21155,21200,236
29/04/2010,11:15:00,21200,21230,21190,21200,205
29/04/2010,11:18:00,21200,21240,21200,21215,135
29/04/2010,11:21:00,21210,21220,21200,21215,89
29/04/2010,11:24:00,21220,21240,21200,21225,73
29/04/2010,11:27:00,21225,21225,21145,21145,265
29/04/2010,11:30:00,21150,21200,21150,21170,121
29/04/2010,11:33:00,21170,21195,21160,21195,50
29/04/2010,11:36:00,21200,21225,21185,21220,167
29/04/2010,11:39:00,21215,21240,21205,21225,135
29/04/2010,11:42:00,21230,21240,21205,21205,113
29/04/2010,11:45:00,21205,21220,21205,21220,177
29/04/2010,11:48:00,21210,21235,21190,21220,255
29/04/2010,11:51:00,21225,21250,21220,21225,185
29/04/2010,11:54:00,21225,21230,21195,21210,175
29/04/2010,11:57:00,21205,21225,21190,21195,173
29/04/2010,12:00:00,21200,21220,21180,21200,152
29/04/2010,12:03:00,21200,21260,21195,21220,292
29/04/2010,12:06:00,21225,21265,21215,21260,231
29/04/2010,12:09:00,21270,21275,21235,21245,180
29/04/2010,12:12:00,21245,21250,21200,21205,245
29/04/2010,12:15:00,21205,21215,21175,21175,282
29/04/2010,12:18:00,21170,21175,21125,21160,301
29/04/2010,12:21:00,21175,21200,21160,21200,132
29/04/2010,12:24:00,21200,21210,21190,21210,56
29/04/2010,12:27:00,21205,21230,21205,21220,150
29/04/2010,12:30:00,21225,21225,21200,21215,114
29/04/2010,12:33:00,21205,21210,21180,21180,60
29/04/2010,12:36:00,21180,21195,21165,21195,85
29/04/2010,12:39:00,21195,21195,21115,21115,228
29/04/2010,12:42:00,21110,21160,21110,21145,114
29/04/2010,12:45:00,21150,21155,21135,21150,70
29/04/2010,12:48:00,21155,21175,21145,21145,49
29/04/2010,12:51:00,21145,21170,21135,21155,57
29/04/2010,12:54:00,21160,21170,21130,21145,94
29/04/2010,12:57:00,21145,21145,21115,21135,70
29/04/2010,13:00:00,21140,21165,21130,21155,96
29/04/2010,13:03:00,21145,21180,21135,21160,46
29/04/2010,13:06:00,21160,21170,21160,21165,30
29/04/2010,13:09:00,21165,21170,21150,21155,34
29/04/2010,13:12:00,21155,21155,21150,21155,9
29/04/2010,13:15:00,21155,21175,21150,21175,19
29/04/2010,13:18:00,21175,21180,21175,21180,36
29/04/2010,13:21:00,21175,21180,21170,21175,52
29/04/2010,13:24:00,21175,21175,21155,21165,89
29/04/2010,13:27:00,21165,21180,21165,21170,45
29/04/2010,13:30:00,21165,21180,21150,21170,50
29/04/2010,13:33:00,21165,21180,21165,21170,29
29/04/2010,13:36:00,21170,21175,21165,21165,41
29/04/2010,13:39:00,21165,21165,21140,21155,61
29/04/2010,13:42:00,21160,21175,21160,21175,13
29/04/2010,13:45:00,21180,21180,21175,21175,11
29/04/2010,13:48:00,21170,21175,21170,21175,6
29/04/2010,13:51:00,21170,21170,21160,21165,31
29/04/2010,13:54:00,21160,21180,21160,21180,35
29/04/2010,13:57:00,21185,21205,21185,21200,42
29/04/2010,14:00:00,21210,21230,21200,21205,139
29/04/2010,14:03:00,21205,21220,21195,21215,95
29/04/2010,14:06:00,21215,21240,21210,21230,63
29/04/2010,14:09:00,21230,21280,21230,21275,110
29/04/2010,14:12:00,21275,21280,21260,21260,49
29/04/2010,14:15:00,21260,21260,21245,21250,39
29/04/2010,14:18:00,21245,21260,21245,21255,19
29/04/2010,14:21:00,21250,21265,21250,21250,82
29/04/2010,14:24:00,21250,21265,21250,21255,47
29/04/2010,14:27:00,21260,21260,21250,21260,42
29/04/2010,14:30:00,21255,21260,21180,21185,170
29/04/2010,14:33:00,21190,21215,21185,21205,71
29/04/2010,14:36:00,21210,21220,21210,21215,21
29/04/2010,14:39:00,21220,21230,21215,21225,21
29/04/2010,14:42:00,21230,21250,21225,21235,56
29/04/2010,14:45:00,21235,21240,21195,21200,77
29/04/2010,14:48:00,21200,21215,21165,21170,126
29/04/2010,14:51:00,21170,21190,21170,21190,50
29/04/2010,14:54:00,21190,21215,21190,21205,32
29/04/2010,14:57:00,21210,21215,21195,21215,62
29/04/2010,15:00:00,21215,21220,21205,21220,132
29/04/2010,15:03:00,21220,21235,21210,21225,65
29/04/2010,15:06:00,21230,21245,21230,21245,104
29/04/2010,15:09:00,21240,21250,21240,21250,74
29/04/2010,15:12:00,21250,21270,21245,21255,342
29/04/2010,15:15:00,21255,21255,21225,21235,114
29/04/2010,15:18:00,21230,21230,21220,21230,50
29/04/2010,15:21:00,21230,21230,21215,21230,44
29/04/2010,15:24:00,21230,21235,21230,21230,30
29/04/2010,15:27:00,21230,21235,21215,21215,124
29/04/2010,15:30:00,21220,21235,21220,21230,45
29/04/2010,15:33:00,21225,21265,21220,21260,108
29/04/2010,15:36:00,21255,21275,21240,21270,140
29/04/2010,15:39:00,21265,21265,21250,21255,101
29/04/2010,15:42:00,21255,21255,21225,21255,105
29/04/2010,15:45:00,21255,21280,21250,21260,150
29/04/2010,15:48:00,21260,21285,21250,21250,141
29/04/2010,15:51:00,21250,21275,21240,21260,131
29/04/2010,15:54:00,21260,21270,21235,21250,142
29/04/2010,15:57:00,21250,21255,21225,21230,96
29/04/2010,16:00:00,21225,21225,21185,21215,202
29/04/2010,16:03:00,21220,21245,21220,21240,88
29/04/2010,16:06:00,21240,21240,21145,21145,251
29/04/2010,16:09:00,21140,21170,21135,21150,233
29/04/2010,16:12:00,21150,21185,21135,21170,198
29/04/2010,16:15:00,21170,21180,21145,21160,87
29/04/2010,16:18:00,21165,21200,21165,21190,71
29/04/2010,16:21:00,21195,21255,21195,21235,238
29/04/2010,16:24:00,21235,21240,21210,21225,140
29/04/2010,16:27:00,21225,21240,21220,21220,90
29/04/2010,16:30:00,21220,21230,21190,21220,135
29/04/2010,16:33:00,21225,21230,21220,21225,57
29/04/2010,16:36:00,21225,21240,21210,21240,86
29/04/2010,16:39:00,21240,21260,21240,21245,168
29/04/2010,16:42:00,21245,21310,21245,21310,281
29/04/2010,16:45:00,21310,21320,21295,21300,230
29/04/2010,16:48:00,21300,21340,21295,21340,199
29/04/2010,16:51:00,21340,21345,21300,21305,200
29/04/2010,16:54:00,21305,21305,21270,21290,195
29/04/2010,16:57:00,21290,21315,21285,21310,105
29/04/2010,17:00:00,21315,21320,21295,21315,186
29/04/2010,17:03:00,21310,21315,21270,21270,146
29/04/2010,17:06:00,21270,21270,21210,21225,229
29/04/2010,17:09:00,21225,21265,21225,21265,114
29/04/2010,17:12:00,21260,21265,21235,21240,85
29/04/2010,17:15:00,21235,21240,21190,21240,221
29/04/2010,17:18:00,21245,21245,21165,21185,398
29/04/2010,17:21:00,21185,21220,21160,21210,181
29/04/2010,17:24:00,21200,21225,21185,21195,240
29/04/2010,17:27:00,21190,21315,21185,21315,488
29/04/2010,17:30:00,21310,21355,21225,21250,389
29/04/2010,17:33:00,21250,21260,21230,21260,81
29/04/2010,17:36:00,21260,21305,21260,21285,123
29/04/2010,17:39:00,21285,21305,21275,21285,53
30/04/2010,09:00:00,21380,21380,21280,21320,382
30/04/2010,09:03:00,21320,21330,21290,21310,318
30/04/2010,09:06:00,21310,21335,21295,21335,226
30/04/2010,09:09:00,21330,21375,21330,21360,439
30/04/2010,09:12:00,21360,21365,21325,21365,229
30/04/2010,09:15:00,21370,21375,21345,21350,178
30/04/2010,09:18:00,21350,21380,21350,21360,227
30/04/2010,09:21:00,21365,21390,21360,21375,197
30/04/2010,09:24:00,21375,21420,21375,21415,191
30/04/2010,09:27:00,21420,21445,21405,21415,171
30/04/2010,09:30:00,21410,21435,21405,21425,186
30/04/2010,09:33:00,21420,21430,21405,21415,135
30/04/2010,09:36:00,21410,21420,21400,21405,134
30/04/2010,09:39:00,21405,21405,21380,21395,102
30/04/2010,09:42:00,21400,21415,21390,21410,80
30/04/2010,09:45:00,21415,21450,21415,21445,118
30/04/2010,09:48:00,21445,21450,21430,21430,139
30/04/2010,09:51:00,21435,21470,21430,21445,143
30/04/2010,09:54:00,21445,21450,21425,21435,132
30/04/2010,09:57:00,21440,21500,21435,21500,145
30/04/2010,10:00:00,21500,21545,21495,21525,125
30/04/2010,10:03:00,21525,21525,21510,21520,125
30/04/2010,10:06:00,21515,21535,21515,21525,135
30/04/2010,10:09:00,21520,21525,21500,21505,91
30/04/2010,10:12:00,21510,21515,21500,21505,50
30/04/2010,10:15:00,21500,21510,21500,21510,53
30/04/2010,10:18:00,21505,21530,21505,21520,42
30/04/2010,10:21:00,21520,21520,21500,21500,52
30/04/2010,10:24:00,21500,21515,21475,21485,166
30/04/2010,10:27:00,21485,21510,21465,21475,122
30/04/2010,10:30:00,21475,21505,21475,21500,96
30/04/2010,10:33:00,21505,21540,21500,21540,83
30/04/2010,10:36:00,21540,21545,21520,21525,118
30/04/2010,10:39:00,21530,21545,21530,21540,56
30/04/2010,10:42:00,21540,21540,21515,21520,110
30/04/2010,10:45:00,21520,21530,21515,21520,47
30/04/2010,10:48:00,21525,21530,21515,21530,25
30/04/2010,10:51:00,21530,21540,21525,21540,71
30/04/2010,10:54:00,21525,21530,21510,21515,34
30/04/2010,10:57:00,21515,21525,21515,21520,37
30/04/2010,11:00:00,21515,21530,21510,21510,46
30/04/2010,11:03:00,21515,21515,21490,21490,62
30/04/2010,11:06:00,21490,21500,21470,21485,137
30/04/2010,11:09:00,21485,21495,21485,21490,63
30/04/2010,11:12:00,21495,21505,21490,21500,24
30/04/2010,11:15:00,21500,21510,21500,21505,17
30/04/2010,11:18:00,21510,21515,21505,21515,31
30/04/2010,11:21:00,21520,21520,21485,21490,66
30/04/2010,11:24:00,21490,21495,21455,21470,111
30/04/2010,11:27:00,21470,21485,21470,21470,78
30/04/2010,11:30:00,21475,21485,21475,21475,32
30/04/2010,11:33:00,21480,21485,21440,21460,123
30/04/2010,11:36:00,21460,21465,21410,21435,183
30/04/2010,11:39:00,21430,21450,21395,21400,181
30/04/2010,11:42:00,21390,21430,21390,21420,155
30/04/2010,11:45:00,21415,21430,21415,21430,50
30/04/2010,11:48:00,21430,21455,21430,21455,93
30/04/2010,11:51:00,21455,21460,21435,21445,47
30/04/2010,11:54:00,21440,21445,21435,21445,50
30/04/2010,11:57:00,21445,21455,21440,21445,44
30/04/2010,12:00:00,21445,21455,21440,21445,48
30/04/2010,12:03:00,21450,21455,21445,21450,20
30/04/2010,12:06:00,21450,21450,21430,21430,44
30/04/2010,12:09:00,21430,21445,21415,21435,97
30/04/2010,12:12:00,21430,21445,21420,21430,58
30/04/2010,12:15:00,21430,21430,21400,21415,82
30/04/2010,12:18:00,21415,21420,21400,21415,40
30/04/2010,12:21:00,21415,21420,21415,21420,14
30/04/2010,12:24:00,21425,21440,21415,21430,43
30/04/2010,12:27:00,21430,21435,21425,21425,23
30/04/2010,12:30:00,21430,21430,21425,21430,18
30/04/2010,12:33:00,21430,21440,21430,21430,56
30/04/2010,12:36:00,21430,21430,21415,21415,31
30/04/2010,12:39:00,21420,21425,21395,21400,98
30/04/2010,12:42:00,21400,21425,21400,21420,45
30/04/2010,12:45:00,21415,21415,21365,21370,157
30/04/2010,12:48:00,21370,21370,21340,21365,168
30/04/2010,12:51:00,21365,21375,21330,21335,53
30/04/2010,12:54:00,21335,21340,21300,21310,169
30/04/2010,12:57:00,21310,21345,21305,21340,92
30/04/2010,13:00:00,21340,21340,21270,21285,302
30/04/2010,13:03:00,21285,21310,21285,21290,100
30/04/2010,13:06:00,21290,21315,21285,21315,82
30/04/2010,13:09:00,21320,21355,21320,21355,95
30/04/2010,13:12:00,21355,21365,21345,21360,77
30/04/2010,13:15:00,21365,21365,21335,21335,153
30/04/2010,13:18:00,21335,21335,21310,21320,148
30/04/2010,13:21:00,21320,21340,21320,21340,34
30/04/2010,13:24:00,21340,21340,21325,21335,43
30/04/2010,13:27:00,21335,21350,21335,21345,44
30/04/2010,13:30:00,21345,21365,21345,21365,43
30/04/2010,13:33:00,21365,21375,21355,21360,62
30/04/2010,13:36:00,21365,21365,21350,21355,30
30/04/2010,13:39:00,21350,21350,21335,21345,24
30/04/2010,13:42:00,21355,21365,21345,21365,63
30/04/2010,13:45:00,21365,21390,21365,21370,100
30/04/2010,13:48:00,21365,21370,21355,21365,30
30/04/2010,13:51:00,21365,21400,21365,21400,75
30/04/2010,13:54:00,21400,21430,21395,21410,131
30/04/2010,13:57:00,21410,21415,21400,21405,94
30/04/2010,14:00:00,21410,21415,21390,21400,100
30/04/2010,14:03:00,21405,21405,21390,21395,25
30/04/2010,14:06:00,21400,21400,21385,21390,60
30/04/2010,14:09:00,21385,21390,21370,21375,40
30/04/2010,14:12:00,21375,21375,21365,21370,24
30/04/2010,14:15:00,21375,21375,21370,21370,9
30/04/2010,14:18:00,21375,21375,21365,21365,14
30/04/2010,14:21:00,21370,21390,21365,21390,39
30/04/2010,14:24:00,21385,21390,21380,21385,18
30/04/2010,14:27:00,21385,21385,21375,21380,57
30/04/2010,14:30:00,21380,21380,21325,21330,124
30/04/2010,14:33:00,21330,21355,21310,21320,116
30/04/2010,14:36:00,21320,21350,21320,21330,62
30/04/2010,14:39:00,21340,21360,21340,21360,99
30/04/2010,14:42:00,21360,21365,21345,21350,51
30/04/2010,14:45:00,21350,21365,21340,21350,43
30/04/2010,14:48:00,21355,21385,21355,21370,92
30/04/2010,14:51:00,21370,21375,21370,21370,22
30/04/2010,14:54:00,21360,21360,21320,21325,90
30/04/2010,14:57:00,21325,21325,21300,21300,61
30/04/2010,15:00:00,21300,21300,21260,21295,269
30/04/2010,15:03:00,21290,21310,21290,21310,66
30/04/2010,15:06:00,21310,21325,21310,21315,57
30/04/2010,15:09:00,21320,21320,21305,21305,28
30/04/2010,15:12:00,21305,21305,21270,21270,64
30/04/2010,15:15:00,21275,21290,21265,21265,67
30/04/2010,15:18:00,21265,21270,21220,21270,183
30/04/2010,15:21:00,21270,21290,21260,21290,89
30/04/2010,15:24:00,21280,21295,21275,21285,37
30/04/2010,15:27:00,21285,21290,21285,21285,27
30/04/2010,15:30:00,21280,21300,21260,21275,169
30/04/2010,15:33:00,21280,21285,21245,21270,186
30/04/2010,15:36:00,21265,21280,21255,21255,115
30/04/2010,15:39:00,21250,21275,21240,21275,186
30/04/2010,15:42:00,21275,21340,21275,21325,219
30/04/2010,15:45:00,21315,21320,21280,21295,148
30/04/2010,15:48:00,21295,21315,21260,21265,77
30/04/2010,15:51:00,21260,21260,21210,21250,207
30/04/2010,15:54:00,21250,21260,21180,21190,266
30/04/2010,15:57:00,21190,21205,21130,21145,399
30/04/2010,16:00:00,21145,21145,21005,21010,663
30/04/2010,16:03:00,21015,21065,20970,21015,506
30/04/2010,16:12:00,21055,21080,21020,21020,186
30/04/2010,16:15:00,21020,21055,21000,21030,323
30/04/2010,16:18:00,21025,21035,21000,21035,241
30/04/2010,16:21:00,21030,21090,21030,21075,229
30/04/2010,16:24:00,21075,21085,21045,21085,266
30/04/2010,16:27:00,21085,21110,21070,21095,355
30/04/2010,16:30:00,21100,21120,21080,21095,179
30/04/2010,16:33:00,21095,21105,21045,21045,200
30/04/2010,16:36:00,21045,21070,21035,21050,160
30/04/2010,16:39:00,21055,21085,21045,21060,150
30/04/2010,16:42:00,21070,21095,21065,21095,83
30/04/2010,16:45:00,21095,21170,21095,21155,318
30/04/2010,16:48:00,21155,21200,21155,21185,214
30/04/2010,16:51:00,21185,21200,21140,21150,229
30/04/2010,16:54:00,21150,21170,21145,21150,133
30/04/2010,16:57:00,21150,21170,21130,21155,130
30/04/2010,17:00:00,21160,21220,21150,21220,246
30/04/2010,17:03:00,21220,21220,21145,21145,199
30/04/2010,17:06:00,21150,21160,21120,21155,222
30/04/2010,17:09:00,21160,21190,21145,21185,182
30/04/2010,17:12:00,21185,21185,21155,21165,162
30/04/2010,17:15:00,21165,21175,21130,21170,192
30/04/2010,17:18:00,21170,21185,21145,21165,181
30/04/2010,17:21:00,21160,21170,21150,21160,137
30/04/2010,17:24:00,21160,21165,21125,21155,356
30/04/2010,17:27:00,21155,21190,21115,21135,673
30/04/2010,17:30:00,21145,21165,21105,21115,304
30/04/2010,17:33:00,21120,21140,21115,21130,229
30/04/2010,17:36:00,21130,21140,21120,21130,228
30/04/2010,17:39:00,21140,21160,21130,21140,78