DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
28/04/2010,11:15:00,21085,21095,21065,21065,52
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
30/04/2010,16:06:00,20985,21085,20970,21065,526
30/04/2010,16:09:00,21060,21060,20985,21045,357
30/04/2010,16:12:00,21050,21080,21020,21020,271
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
03/05/2010,09:00:00,21080,21095,21065,21075,377
03/05/2010,09:03:00,21075,21085,21060,21070,225
03/05/2010,09:06:00,21065,21070,21060,21065,140
03/05/2010,09:09:00,21065,21065,21025,21045,259
03/05/2010,09:12:00,21040,21040,21010,21020,396
03/05/2010,09:15:00,21015,21025,21000,21000,235
03/05/2010,09:18:00,21000,21020,20975,20980,267
03/05/2010,09:21:00,20980,21030,20965,21025,192
03/05/2010,09:24:00,21025,21035,21005,21005,111
03/05/2010,09:27:00,21010,21045,21005,21015,134
03/05/2010,09:30:00,21015,21040,20995,20995,122
03/05/2010,09:33:00,21000,21055,20990,21055,142
03/05/2010,09:36:00,21055,21060,21045,21055,57
03/05/2010,09:39:00,21055,21060,21020,21025,111
03/05/2010,09:42:00,21030,21065,21030,21050,113
03/05/2010,09:45:00,21050,21085,21040,21080,95
03/05/2010,09:48:00,21080,21145,21075,21145,206
03/05/2010,09:51:00,21150,21150,21125,21145,132
03/05/2010,09:54:00,21140,21140,21125,21130,93
03/05/2010,09:57:00,21135,21135,21115,21115,52
03/05/2010,10:00:00,21115,21120,21105,21105,71
03/05/2010,10:03:00,21110,21110,21085,21105,118
03/05/2010,10:06:00,21105,21130,21105,21125,70
03/05/2010,10:09:00,21130,21150,21130,21145,49
03/05/2010,10:12:00,21145,21160,21130,21130,167
03/05/2010,10:15:00,21130,21135,21105,21115,75
03/05/2010,10:18:00,21115,21120,21090,21105,80
03/05/2010,10:21:00,21110,21150,21110,21150,61
03/05/2010,10:24:00,21155,21155,21135,21140,60
03/05/2010,10:27:00,21140,21150,21135,21140,53
03/05/2010,10:30:00,21135,21140,21130,21130,30
03/05/2010,10:33:00,21135,21145,21115,21120,45
03/05/2010,10:36:00,21120,21125,21115,21115,39
03/05/2010,10:39:00,21120,21135,21120,21130,36
03/05/2010,10:42:00,21125,21130,21105,21105,30
03/05/2010,10:45:00,21105,21105,21085,21085,58
03/05/2010,10:48:00,21085,21090,21065,21075,128
03/05/2010,10:51:00,21070,21075,21045,21060,89
03/05/2010,10:54:00,21065,21090,21060,21090,48
03/05/2010,10:57:00,21085,21090,21085,21085,40
03/05/2010,11:00:00,21080,21090,21070,21070,36
03/05/2010,11:03:00,21065,21065,21050,21060,68
03/05/2010,11:06:00,21060,21065,21030,21055,115
03/05/2010,11:09:00,21060,21060,21040,21050,55
03/05/2010,11:12:00,21050,21080,21050,21065,97
03/05/2010,11:15:00,21070,21070,21040,21040,48
03/05/2010,11:18:00,21040,21050,21035,21050,35
03/05/2010,11:21:00,21050,21060,21045,21060,87
03/05/2010,11:24:00,21060,21060,21035,21040,47
03/05/2010,11:27:00,21040,21050,21035,21050,49
03/05/2010,11:30:00,21050,21070,21050,21070,33
03/05/2010,11:33:00,21070,21075,21060,21060,30
03/05/2010,11:36:00,21065,21070,21065,21070,13
03/05/2010,11:39:00,21070,21070,21060,21060,25
03/05/2010,11:42:00,21060,21070,21050,21070,31
03/05/2010,11:45:00,21075,21105,21075,21100,78
03/05/2010,11:48:00,21100,21100,21090,21095,32
03/05/2010,11:51:00,21100,21105,21095,21105,29
03/05/2010,11:54:00,21100,21105,21085,21090,81
03/05/2010,11:57:00,21090,21090,21090,21090,4
03/05/2010,12:00:00,21085,21085,21075,21075,29
03/05/2010,12:03:00,21080,21100,21075,21100,37
03/05/2010,12:06:00,21100,21135,21100,21120,82
03/05/2010,12:09:00,21120,21125,21115,21115,30
03/05/2010,12:12:00,21110,21115,21105,21110,28
03/05/2010,12:15:00,21110,21120,21110,21120,33
03/05/2010,12:18:00,21120,21130,21115,21125,40
03/05/2010,12:21:00,21125,21130,21120,21130,22
03/05/2010,12:24:00,21130,21130,21125,21125,27
03/05/2010,12:27:00,21130,21150,21130,21150,39
03/05/2010,12:30:00,21150,21155,21135,21150,78
03/05/2010,12:33:00,21150,21150,21130,21140,45
03/05/2010,12:36:00,21130,21130,21125,21130,17
03/05/2010,12:39:00,21130,21155,21130,21155,42
03/05/2010,12:42:00,21160,21165,21145,21155,74
03/05/2010,12:45:00,21155,21155,21140,21145,22
03/05/2010,12:48:00,21145,21150,21140,21140,31
03/05/2010,12:51:00,21135,21135,21120,21130,55
03/05/2010,12:54:00,21135,21150,21130,21140,34
03/05/2010,12:57:00,21140,21140,21140,21140,4
03/05/2010,13:00:00,21140,21145,21140,21145,40
03/05/2010,13:03:00,21145,21155,21145,21150,18
03/05/2010,13:06:00,21145,21170,21145,21170,173
03/05/2010,13:09:00,21170,21170,21150,21155,42
03/05/2010,13:12:00,21160,21160,21155,21160,8
03/05/2010,13:15:00,21160,21175,21160,21165,40
03/05/2010,13:18:00,21165,21170,21155,21160,33
03/05/2010,13:21:00,21160,21190,21160,21190,47
03/05/2010,13:24:00,21185,21185,21170,21180,33
03/05/2010,13:27:00,21175,21175,21170,21170,37
03/05/2010,13:30:00,21170,21170,21160,21160,37
03/05/2010,13:33:00,21165,21165,21150,21155,41
03/05/2010,13:36:00,21155,21155,21135,21140,23
03/05/2010,13:39:00,21140,21150,21140,21140,47
03/05/2010,13:42:00,21140,21140,21135,21135,25
03/05/2010,13:45:00,21135,21150,21135,21150,57
03/05/2010,13:48:00,21150,21150,21145,21145,31
03/05/2010,13:51:00,21140,21145,21140,21145,14
03/05/2010,13:54:00,21150,21165,21150,21165,31
03/05/2010,13:57:00,21160,21160,21150,21160,41
03/05/2010,14:00:00,21160,21160,21160,21160,7
03/05/2010,14:03:00,21155,21155,21155,21155,5
03/05/2010,14:06:00,21150,21155,21145,21145,41
03/05/2010,14:09:00,21150,21160,21150,21160,17
03/05/2010,14:12:00,21165,21170,21160,21170,23
03/05/2010,14:15:00,21175,21180,21175,21175,29
03/05/2010,14:18:00,21180,21185,21175,21185,22
03/05/2010,14:21:00,21185,21190,21180,21190,15
03/05/2010,14:24:00,21190,21205,21170,21170,70
03/05/2010,14:27:00,21165,21175,21155,21155,33
03/05/2010,14:30:00,21155,21170,21155,21170,26
03/05/2010,14:33:00,21170,21180,21170,21180,19
03/05/2010,14:36:00,21175,21185,21175,21185,8
03/05/2010,14:39:00,21185,21200,21185,21200,41
03/05/2010,14:42:00,21195,21195,21180,21185,28
03/05/2010,14:45:00,21190,21190,21180,21185,25
03/05/2010,14:48:00,21185,21195,21185,21190,18
03/05/2010,14:51:00,21185,21185,21165,21175,52
03/05/2010,14:54:00,21170,21170,21160,21160,16
03/05/2010,14:57:00,21170,21170,21165,21170,10
03/05/2010,15:00:00,21170,21170,21145,21160,65
03/05/2010,15:03:00,21160,21165,21155,21160,28
03/05/2010,15:06:00,21155,21160,21155,21155,11
03/05/2010,15:09:00,21150,21170,21150,21170,29
03/05/2010,15:12:00,21170,21180,21170,21180,23
03/05/2010,15:15:00,21175,21180,21170,21175,17
03/05/2010,15:18:00,21175,21195,21175,21190,23
03/05/2010,15:21:00,21190,21205,21190,21200,43
03/05/2010,15:24:00,21200,21210,21200,21205,39
03/05/2010,15:27:00,21200,21205,21195,21205,24
03/05/2010,15:30:00,21205,21235,21205,21230,129
03/05/2010,15:33:00,21230,21250,21220,21245,110
03/05/2010,15:36:00,21250,21255,21235,21245,129
03/05/2010,15:39:00,21250,21265,21240,21240,108
03/05/2010,15:42:00,21240,21245,21230,21240,55
03/05/2010,15:45:00,21240,21250,21225,21225,57
03/05/2010,15:48:00,21230,21245,21230,21235,36
03/05/2010,15:51:00,21235,21245,21235,21245,22
03/05/2010,15:54:00,21250,21255,21230,21235,36
03/05/2010,15:57:00,21235,21240,21230,21235,16
03/05/2010,16:00:00,21240,21255,21195,21195,159
03/05/2010,16:03:00,21195,21215,21190,21210,96
03/05/2010,16:06:00,21215,21265,21215,21255,161
03/05/2010,16:09:00,21250,21280,21250,21275,227
03/05/2010,16:12:00,21280,21290,21265,21270,93
03/05/2010,16:15:00,21275,21305,21275,21290,290
03/05/2010,16:18:00,21290,21330,21285,21325,198
03/05/2010,16:21:00,21325,21335,21315,21320,150
03/05/2010,16:24:00,21320,21335,21315,21320,130
03/05/2010,16:27:00,21320,21325,21300,21305,158
03/05/2010,16:30:00,21310,21330,21285,21290,199
03/05/2010,16:33:00,21290,21295,21270,21285,113
03/05/2010,16:36:00,21285,21290,21270,21280,53
03/05/2010,16:39:00,21285,21285,21275,21280,55
03/05/2010,16:42:00,21280,21280,21260,21280,86
03/05/2010,16:45:00,21275,21280,21240,21245,66
03/05/2010,16:48:00,21245,21260,21240,21255,73
03/05/2010,16:51:00,21255,21255,21205,21215,125
03/05/2010,16:54:00,21210,21230,21210,21210,124
03/05/2010,16:57:00,21205,21210,21185,21205,147
03/05/2010,17:00:00,21200,21220,21190,21210,140
03/05/2010,17:03:00,21210,21215,21200,21215,70
03/05/2010,17:06:00,21210,21225,21210,21215,63
03/05/2010,17:09:00,21215,21215,21200,21210,79
03/05/2010,17:12:00,21210,21230,21190,21200,164
03/05/2010,17:15:00,21205,21225,21200,21205,76
03/05/2010,17:18:00,21205,21220,21205,21220,89
03/05/2010,17:21:00,21220,21225,21205,21210,140
03/05/2010,17:24:00,21210,21225,21200,21210,171
03/05/2010,17:27:00,21215,21215,21165,21205,542
03/05/2010,17:30:00,21200,21210,21195,21205,109
03/05/2010,17:33:00,21205,21205,21190,21190,113
03/05/2010,17:36:00,21190,21205,21185,21205,68
03/05/2010,17:39:00,21205,21215,21200,21210,45
04/05/2010,09:00:00,21285,21285,21150,21245,534
04/05/2010,09:03:00,21250,21285,21240,21270,348
04/05/2010,09:06:00,21280,21280,21235,21235,243
04/05/2010,09:09:00,21240,21260,21235,21245,140
04/05/2010,09:12:00,21245,21250,21210,21220,177
04/05/2010,09:15:00,21225,21225,21175,21180,179
04/05/2010,09:18:00,21180,21190,21165,21185,108
04/05/2010,09:21:00,21185,21195,21165,21170,86
04/05/2010,09:24:00,21170,21170,21130,21140,316
04/05/2010,09:27:00,21140,21140,21110,21110,128
04/05/2010,09:30:00,21115,21115,21085,21095,306
04/05/2010,09:33:00,21095,21140,21090,21130,264
04/05/2010,09:36:00,21130,21150,21120,21135,114
04/05/2010,09:39:00,21135,21135,21105,21115,104
04/05/2010,09:42:00,21115,21125,21110,21120,84
04/05/2010,09:45:00,21120,21145,21120,21125,109
04/05/2010,09:48:00,21125,21145,21120,21135,60
04/05/2010,09:51:00,21140,21140,21100,21110,144
04/05/2010,09:54:00,21115,21135,21110,21135,46
04/05/2010,09:57:00,21130,21135,21120,21135,34
04/05/2010,10:00:00,21125,21165,21125,21145,136
04/05/2010,10:03:00,21145,21155,21125,21135,99
04/05/2010,10:06:00,21140,21165,21140,21160,61
04/05/2010,10:09:00,21160,21165,21155,21155,41
04/05/2010,10:12:00,21155,21155,21145,21150,53
04/05/2010,10:15:00,21155,21170,21100,21110,218
04/05/2010,10:18:00,21110,21110,21010,21015,446
04/05/2010,10:21:00,21010,21015,20930,20955,633
04/05/2010,10:24:00,20960,20970,20915,20945,453
04/05/2010,10:27:00,20945,21000,20935,20935,344
04/05/2010,10:30:00,20940,20970,20820,20820,577
04/05/2010,10:33:00,20815,20870,20810,20825,608
04/05/2010,10:36:00,20825,20885,20815,20855,432
04/05/2010,10:39:00,20860,20875,20830,20850,206
04/05/2010,10:42:00,20850,20870,20815,20855,181
04/05/2010,10:45:00,20855,20855,20825,20845,148
04/05/2010,10:48:00,20840,20850,20820,20835,2458
04/05/2010,10:51:00,20835,20850,20820,20845,144
04/05/2010,10:54:00,20845,20870,20835,20845,184
04/05/2010,10:57:00,20840,20855,20840,20855,65
04/05/2010,11:00:00,20850,20870,20840,20850,120
04/05/2010,11:03:00,20850,20860,20830,20840,88
04/05/2010,11:06:00,20840,20840,20670,20690,860
04/05/2010,11:09:00,20690,20760,20690,20740,382
04/05/2010,11:12:00,20745,20760,20715,20740,128
04/05/2010,11:15:00,20740,20770,20720,20730,187
04/05/2010,11:18:00,20730,20745,20695,20695,199
04/05/2010,11:21:00,20695,20730,20675,20715,269
04/05/2010,11:24:00,20710,20720,20680,20695,172
04/05/2010,11:27:00,20690,20750,20690,20745,195
04/05/2010,11:30:00,20735,20750,20720,20735,59
04/05/2010,11:33:00,20735,20770,20730,20760,110
04/05/2010,11:36:00,20755,20770,20735,20735,95
04/05/2010,11:39:00,20740,20750,20720,20730,67
04/05/2010,11:42:00,20735,20800,20735,20785,479
04/05/2010,11:45:00,20785,20830,20750,20830,388
04/05/2010,11:48:00,20830,20830,20790,20790,140
04/05/2010,11:51:00,20795,20805,20755,20790,177
04/05/2010,11:54:00,20785,20795,20765,20770,61
04/05/2010,11:57:00,20775,20795,20775,20795,58
04/05/2010,12:00:00,20795,20800,20765,20775,95
04/05/2010,12:03:00,20770,20780,20760,20770,51
04/05/2010,12:06:00,20760,20760,20705,20730,188
04/05/2010,12:09:00,20735,20750,20730,20750,37
04/05/2010,12:12:00,20750,20750,20730,20735,42
04/05/2010,12:15:00,20730,20780,20715,20775,132
04/05/2010,12:18:00,20775,20795,20765,20795,61
04/05/2010,12:21:00,20785,20785,20770,20780,33
04/05/2010,12:24:00,20780,20780,20765,20770,38
04/05/2010,12:27:00,20765,20775,20765,20775,13
04/05/2010,12:30:00,20775,20780,20775,20775,34
04/05/2010,12:33:00,20775,20785,20770,20785,47
04/05/2010,12:36:00,20780,20785,20760,20760,792
04/05/2010,12:39:00,20760,20790,20755,20785,60
04/05/2010,12:42:00,20780,20800,20780,20790,36
04/05/2010,12:45:00,20790,20795,20755,20765,102
04/05/2010,12:48:00,20765,20795,20765,20775,72
04/05/2010,12:51:00,20775,20775,20755,20755,70
04/05/2010,12:54:00,20750,20765,20735,20760,154
04/05/2010,12:57:00,20760,20780,20760,20775,68
04/05/2010,13:00:00,20765,20780,20765,20780,33
04/05/2010,13:03:00,20775,20780,20745,20755,96
04/05/2010,13:06:00,20755,20760,20745,20760,80
04/05/2010,13:09:00,20760,20765,20745,20750,52
04/05/2010,13:12:00,20750,20765,20745,20745,59
04/05/2010,13:15:00,20745,20785,20745,20780,53
04/05/2010,13:18:00,20785,20785,20770,20775,37
04/05/2010,13:21:00,20780,20780,20765,20780,42
04/05/2010,13:24:00,20775,20785,20765,20770,19
04/05/2010,13:27:00,20765,20770,20765,20770,14
04/05/2010,13:30:00,20770,20775,20730,20745,124
04/05/2010,13:33:00,20740,20740,20700,20720,110
04/05/2010,13:36:00,20720,20725,20685,20715,115
04/05/2010,13:39:00,20710,20720,20690,20700,111
04/05/2010,13:42:00,20700,20700,20635,20645,295
04/05/2010,13:45:00,20645,20645,20585,20630,618
04/05/2010,13:48:00,20625,20650,20610,20630,138
04/05/2010,13:51:00,20635,20640,20595,20635,193
04/05/2010,13:54:00,20640,20675,20640,20670,168
04/05/2010,13:57:00,20675,20685,20660,20660,78
04/05/2010,14:00:00,20660,20680,20650,20680,85
04/05/2010,14:03:00,20685,20705,20675,20685,143
04/05/2010,14:06:00,20685,20700,20685,20685,43
04/05/2010,14:09:00,20690,20690,20665,20675,75
04/05/2010,14:12:00,20670,20670,20645,20655,115
04/05/2010,14:15:00,20650,20685,20645,20660,140
04/05/2010,14:18:00,20655,20665,20645,20665,98
04/05/2010,14:21:00,20665,20680,20660,20675,53
04/05/2010,14:24:00,20680,20695,20675,20680,79
04/05/2010,14:27:00,20680,20690,20660,20660,75
04/05/2010,14:30:00,20655,20685,20650,20680,77
04/05/2010,14:33:00,20680,20705,20680,20700,46
04/05/2010,14:36:00,20710,20720,20700,20715,142
04/05/2010,14:39:00,20715,20720,20700,20700,118
04/05/2010,14:42:00,20695,20700,20660,20675,132
04/05/2010,14:45:00,20675,20680,20655,20665,60
04/05/2010,14:48:00,20660,20660,20635,20650,140
04/05/2010,14:51:00,20650,20655,20625,20635,114
04/05/2010,14:54:00,20640,20650,20600,20600,189
04/05/2010,14:57:00,20605,20620,20555,20575,260
04/05/2010,15:00:00,20570,20595,20570,20580,143
04/05/2010,15:03:00,20575,20600,20565,20600,152
04/05/2010,15:06:00,20590,20600,20580,20585,80
04/05/2010,15:09:00,20590,20595,20530,20560,219
04/05/2010,15:12:00,20555,20575,20545,20550,122
04/05/2010,15:15:00,20555,20575,20530,20575,202
04/05/2010,15:18:00,20575,20615,20565,20605,127
04/05/2010,15:21:00,20600,20615,20595,20600,78
04/05/2010,15:24:00,20605,20625,20605,20610,57
04/05/2010,15:27:00,20610,20615,20595,20595,65
04/05/2010,15:30:00,20600,20600,20540,20540,213
04/05/2010,15:33:00,20535,20575,20525,20540,295
04/05/2010,15:36:00,20540,20550,20490,20510,653
04/05/2010,15:39:00,20505,20520,20405,20430,979
04/05/2010,15:42:00,20425,20465,20400,20420,414
04/05/2010,15:45:00,20425,20465,20390,20460,294
04/05/2010,15:48:00,20465,20505,20445,20445,282
04/05/2010,15:51:00,20450,20485,20445,20470,138
04/05/2010,15:54:00,20470,20495,20465,20495,158
04/05/2010,15:57:00,20495,20535,20495,20510,130
04/05/2010,16:00:00,20520,20535,20500,20520,218
04/05/2010,16:03:00,20525,20555,20460,20470,282
04/05/2010,16:06:00,20465,20540,20460,20525,180
04/05/2010,16:09:00,20525,20535,20460,20480,295
04/05/2010,16:12:00,20485,20510,20470,20490,184
04/05/2010,16:15:00,20490,20490,20450,20475,162
04/05/2010,16:18:00,20475,20520,20460,20520,123
04/05/2010,16:21:00,20520,20525,20445,20450,296
04/05/2010,16:24:00,20445,20480,20430,20470,166
04/05/2010,16:27:00,20475,20490,20420,20430,248
04/05/2010,16:30:00,20430,20445,20400,20405,221
04/05/2010,16:33:00,20410,20410,20265,20265,685
04/05/2010,16:36:00,20270,20295,20205,20255,617
04/05/2010,16:39:00,20255,20275,20230,20270,350
04/05/2010,16:42:00,20270,20290,20235,20280,309
04/05/2010,16:45:00,20280,20340,20275,20330,182
04/05/2010,16:48:00,20325,20330,20310,20310,158
04/05/2010,16:51:00,20310,20350,20300,20345,161
04/05/2010,16:54:00,20345,20345,20305,20315,173
04/05/2010,16:57:00,20315,20315,20235,20235,285
04/05/2010,17:00:00,20235,20250,20190,20210,296
04/05/2010,17:03:00,20210,20220,20135,20175,552
04/05/2010,17:06:00,20170,20230,20170,20215,424
04/05/2010,17:09:00,20215,20250,20205,20250,293
04/05/2010,17:12:00,20250,20270,20235,20240,223
04/05/2010,17:15:00,20240,20275,20235,20270,277
04/05/2010,17:18:00,20270,20315,20260,20295,252
04/05/2010,17:21:00,20295,20305,20270,20270,282
04/05/2010,17:24:00,20270,20275,20225,20225,353
04/05/2010,17:27:00,20225,20225,20180,20200,697
04/05/2010,17:30:00,20200,20265,20195,20255,402
04/05/2010,17:33:00,20260,20300,20255,20275,290
04/05/2010,17:36:00,20275,20280,20225,20230,152
04/05/2010,17:39:00,20230,20255,20225,20255,91
05/05/2010,09:00:00,20475,20475,20230,20260,494
05/05/2010,09:03:00,20255,20305,20220,20305,474
05/05/2010,09:06:00,20300,20315,20205,20205,364
05/05/2010,09:09:00,20205,20255,20200,20245,299
05/05/2010,09:12:00,20240,20245,20145,20145,355
05/05/2010,09:15:00,20140,20140,20070,20070,449
05/05/2010,09:18:00,20070,20090,20035,20060,318
05/05/2010,09:21:00,20055,20135,20055,20110,408
05/05/2010,09:24:00,20115,20185,20115,20145,372
05/05/2010,09:27:00,20145,20150,20105,20115,447
05/05/2010,09:30:00,20110,20115,19995,19995,511
05/05/2010,09:33:00,19990,19995,19850,19860,920
05/05/2010,09:36:00,19860,19945,19815,19910,805
05/05/2010,09:39:00,19910,19965,19890,19950,317
05/05/2010,09:42:00,19950,19960,19900,19900,263
05/05/2010,09:45:00,19905,19955,19880,19935,292
05/05/2010,09:48:00,19930,19940,19890,19925,298
05/05/2010,09:51:00,19930,19955,19910,19920,150
05/05/2010,09:54:00,19925,19930,19870,19880,231
05/05/2010,09:57:00,19885,19885,19830,19860,372
05/05/2010,10:00:00,19865,19895,19835,19890,174
05/05/2010,10:03:00,19885,19925,19870,19925,203
05/05/2010,10:06:00,19925,19965,19900,19960,270
05/05/2010,10:09:00,19960,19990,19955,19980,332
05/05/2010,10:12:00,19975,20025,19955,20025,231
05/05/2010,10:15:00,20025,20110,20020,20090,339
05/05/2010,10:18:00,20095,20140,20085,20130,243
05/05/2010,10:21:00,20125,20140,20100,20100,220
05/05/2010,10:24:00,20100,20100,20015,20025,215
05/05/2010,10:27:00,20025,20040,20010,20020,149
05/05/2010,10:30:00,20025,20075,20025,20065,314
05/05/2010,10:33:00,20060,20150,20060,20145,186
05/05/2010,10:36:00,20145,20220,20145,20180,286
05/05/2010,10:39:00,20180,20215,20140,20145,300
05/05/2010,10:42:00,20150,20160,20120,20120,179
05/05/2010,10:45:00,20120,20165,20115,20155,144
05/05/2010,10:48:00,20165,20215,20165,20205,133
05/05/2010,10:51:00,20205,20210,20165,20200,217
05/05/2010,10:54:00,20205,20245,20180,20240,260
05/05/2010,10:57:00,20235,20255,20195,20240,235
05/05/2010,11:00:00,20240,20240,20200,20235,98
05/05/2010,11:03:00,20235,20235,20210,20230,102
05/05/2010,11:06:00,20230,20280,20230,20260,119
05/05/2010,11:09:00,20260,20265,20215,20230,156
05/05/2010,11:12:00,20230,20230,20205,20210,55
05/05/2010,11:15:00,20205,20215,20180,20185,191
05/05/2010,11:18:00,20185,20190,20135,20145,162
05/05/2010,11:21:00,20150,20225,20145,20205,168
05/05/2010,11:24:00,20200,20245,20200,20245,55
05/05/2010,11:27:00,20240,20245,20230,20240,57
05/05/2010,11:30:00,20245,20300,20245,20295,172
05/05/2010,11:33:00,20290,20315,20275,20310,265
05/05/2010,11:36:00,20315,20335,20270,20280,272
05/05/2010,11:39:00,20285,20295,20275,20285,92
05/05/2010,11:42:00,20290,20370,20290,20360,168
05/05/2010,11:45:00,20360,20365,20335,20335,102
05/05/2010,11:48:00,20335,20355,20315,20320,108
05/05/2010,11:51:00,20325,20325,20285,20285,92
05/05/2010,11:54:00,20285,20290,20265,20285,91
05/05/2010,11:57:00,20290,20320,20270,20320,162
05/05/2010,12:00:00,20320,20345,20315,20340,56
05/05/2010,12:03:00,20340,20350,20320,20340,106
05/05/2010,12:06:00,20350,20365,20315,20320,197
05/05/2010,12:09:00,20320,20330,20290,20300,126
05/05/2010,12:12:00,20305,20310,20285,20290,127
05/05/2010,12:15:00,20295,20330,20295,20320,78
05/05/2010,12:18:00,20320,20320,20265,20280,903
05/05/2010,12:21:00,20280,20280,20245,20270,140
05/05/2010,12:24:00,20270,20275,20215,20225,144
05/05/2010,12:27:00,20220,20255,20215,20230,90
05/05/2010,12:30:00,20235,20240,20220,20235,341
05/05/2010,12:33:00,20235,20240,20175,20175,117
05/05/2010,12:36:00,20175,20185,20150,20150,144
05/05/2010,12:39:00,20150,20215,20140,20210,162
05/05/2010,12:42:00,20210,20215,20165,20170,122
05/05/2010,12:45:00,20175,20180,20150,20175,91
05/05/2010,12:48:00,20175,20190,20170,20180,46
05/05/2010,12:51:00,20175,20185,20165,20180,43
05/05/2010,12:54:00,20180,20185,20180,20185,22
05/05/2010,12:57:00,20190,20200,20130,20130,111
05/05/2010,13:00:00,20125,20140,20080,20080,212
05/05/2010,13:03:00,20085,20130,20045,20045,239
05/05/2010,13:06:00,20040,20070,20040,20070,88
05/05/2010,13:09:00,20080,20110,20080,20110,98
05/05/2010,13:12:00,20115,20140,20105,20130,141
05/05/2010,13:15:00,20130,20185,20130,20170,116
05/05/2010,13:18:00,20165,20170,20125,20135,68
05/05/2010,13:21:00,20125,20140,20105,20130,84
05/05/2010,13:24:00,20125,20170,20125,20150,103
05/05/2010,13:27:00,20150,20175,20140,20170,92
05/05/2010,13:30:00,20170,20170,20130,20150,105
05/05/2010,13:33:00,20145,20145,20085,20115,160
05/05/2010,13:36:00,20115,20145,20105,20105,265
05/05/2010,13:39:00,20105,20115,20070,20095,119
05/05/2010,13:42:00,20090,20105,20075,20100,122
05/05/2010,13:45:00,20095,20135,20090,20125,60
05/05/2010,13:48:00,20130,20160,20115,20115,73
05/05/2010,13:51:00,20115,20155,20110,20150,68
05/05/2010,13:54:00,20155,20155,20075,20075,105
05/05/2010,13:57:00,20075,20085,20070,20080,67
05/05/2010,14:00:00,20070,20085,20060,20085,41
05/05/2010,14:03:00,20085,20105,20080,20095,90
05/05/2010,14:06:00,20095,20115,20095,20110,39
05/05/2010,14:09:00,20110,20135,19995,20000,278
05/05/2010,14:12:00,20000,20100,19985,20045,394
05/05/2010,14:15:00,20050,20075,19970,19980,264
05/05/2010,14:18:00,19980,20035,19970,19985,217
05/05/2010,14:21:00,19990,20040,19985,20040,190
05/05/2010,14:24:00,20045,20045,19915,19920,420
05/05/2010,14:27:00,19925,19965,19890,19960,404
05/05/2010,14:30:00,19960,19970,19925,19940,150
05/05/2010,14:33:00,19945,19955,19885,19890,219
05/05/2010,14:36:00,19895,19910,19845,19865,370
05/05/2010,14:39:00,19870,19900,19860,19880,287
05/05/2010,14:42:00,19890,19910,19885,19890,113
05/05/2010,14:45:00,19890,19900,19845,19880,235
05/05/2010,14:48:00,19885,19895,19860,19860,152
05/05/2010,14:51:00,19860,19890,19855,19885,122
05/05/2010,14:54:00,19885,19885,19850,19865,111
05/05/2010,14:57:00,19860,19865,19810,19825,420
05/05/2010,15:00:00,19820,19825,19715,19760,652
05/05/2010,15:03:00,19755,19815,19745,19810,306
05/05/2010,15:06:00,19815,19860,19810,19855,307
05/05/2010,15:09:00,19855,19855,19785,19785,306
05/05/2010,15:12:00,19780,19785,19695,19730,468
05/05/2010,15:15:00,19725,19770,19700,19755,354
05/05/2010,15:18:00,19755,19800,19755,19785,260
05/05/2010,15:21:00,19785,19795,19745,19755,251
05/05/2010,15:24:00,19750,19755,19720,19740,212
05/05/2010,15:27:00,19740,19770,19730,19770,158
05/05/2010,15:30:00,19770,19805,19760,19770,301
05/05/2010,15:33:00,19765,19775,19730,19740,263
05/05/2010,15:36:00,19730,19745,19665,19675,423
05/05/2010,15:39:00,19675,19735,19665,19735,367
05/05/2010,15:42:00,19725,19820,19725,19800,317
05/05/2010,15:45:00,19795,19810,19745,19775,262
05/05/2010,15:48:00,19775,19805,19760,19760,177
05/05/2010,15:51:00,19775,19785,19730,19780,201
05/05/2010,15:54:00,19785,19855,19780,19845,378
05/05/2010,15:57:00,19840,19905,19840,19870,307
05/05/2010,16:00:00,19875,19880,19835,19870,333
05/05/2010,16:03:00,19875,19920,19860,19865,312
05/05/2010,16:06:00,19865,19925,19865,19925,233
05/05/2010,16:09:00,19920,19925,19875,19895,275
05/05/2010,16:12:00,19890,19950,19890,19940,362
05/05/2010,16:15:00,19940,19980,19930,19980,346
05/05/2010,16:18:00,19985,20015,19980,19980,368
05/05/2010,16:21:00,19985,20020,19955,19965,272
05/05/2010,16:24:00,19960,19975,19890,19900,480
05/05/2010,16:27:00,19905,19905,19855,19860,296
05/05/2010,16:30:00,19855,19875,19825,19855,272
05/05/2010,16:33:00,19855,19905,19820,19905,320
05/05/2010,16:36:00,19910,19940,19900,19925,246
05/05/2010,16:39:00,19925,19955,19865,19955,211
05/05/2010,16:42:00,19955,19980,19950,19960,205
05/05/2010,16:45:00,19960,20045,19960,20045,265
05/05/2010,16:48:00,20045,20065,20030,20030,255
05/05/2010,16:51:00,20035,20070,20015,20020,212
05/05/2010,16:54:00,20020,20030,19975,20005,270
05/05/2010,16:57:00,20005,20020,19995,19995,454
05/05/2010,17:00:00,19990,19995,19930,19945,253
05/05/2010,17:03:00,19945,19950,19905,19935,263
05/05/2010,17:06:00,19935,19940,19880,19915,174
05/05/2010,17:09:00,19915,19945,19890,19935,156
05/05/2010,17:12:00,19935,19980,19930,19980,409
05/05/2010,17:15:00,19980,19995,19950,19960,109
05/05/2010,17:18:00,19960,19995,19945,19980,159
05/05/2010,17:21:00,19980,19985,19940,19950,117
05/05/2010,17:24:00,19950,19965,19930,19950,285
05/05/2010,17:27:00,19950,19980,19880,19935,559
05/05/2010,17:30:00,19935,19975,19930,19930,247
05/05/2010,17:33:00,19930,19960,19920,19960,181
05/05/2010,17:36:00,19960,19970,19955,19965,49
05/05/2010,17:39:00,19965,19975,19965,19970,24