DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
26/04/2010,11:25:00,22460,22460,22450,22455,92
26/04/2010,11:30:00,22450,22465,22435,22440,391
26/04/2010,11:35:00,22435,22440,22400,22425,482
26/04/2010,11:40:00,22420,22445,22410,22440,130
26/04/2010,11:45:00,22445,22475,22445,22465,145
26/04/2010,11:50:00,22470,22480,22435,22435,96
26/04/2010,11:55:00,22435,22450,22425,22435,128
26/04/2010,12:00:00,22435,22440,22410,22420,67
26/04/2010,12:05:00,22415,22425,22400,22415,134
26/04/2010,12:10:00,22410,22470,22410,22465,187
26/04/2010,12:15:00,22460,22485,22450,22465,181
26/04/2010,12:20:00,22465,22470,22455,22460,67
26/04/2010,12:25:00,22465,22470,22455,22465,83
26/04/2010,12:30:00,22460,22470,22440,22445,154
26/04/2010,12:35:00,22440,22460,22435,22460,86
26/04/2010,12:40:00,22465,22470,22450,22455,105
26/04/2010,12:45:00,22455,22470,22455,22455,90
26/04/2010,12:50:00,22450,22455,22445,22450,22
26/04/2010,12:55:00,22450,22465,22450,22460,21
26/04/2010,13:00:00,22460,22475,22460,22475,46
26/04/2010,13:05:00,22475,22475,22455,22470,53
26/04/2010,13:10:00,22465,22470,22460,22460,34
26/04/2010,13:15:00,22470,22470,22445,22455,69
26/04/2010,13:20:00,22460,22460,22450,22455,20
26/04/2010,13:25:00,22455,22465,22450,22455,21
26/04/2010,13:30:00,22450,22465,22430,22460,151
26/04/2010,13:35:00,22460,22465,22440,22445,69
26/04/2010,13:40:00,22445,22460,22445,22455,39
26/04/2010,13:45:00,22460,22465,22440,22445,47
26/04/2010,13:50:00,22445,22460,22445,22445,56
26/04/2010,13:55:00,22445,22460,22445,22460,15
26/04/2010,14:00:00,22460,22490,22455,22490,87
26/04/2010,14:05:00,22490,22520,22485,22495,214
26/04/2010,14:10:00,22500,22500,22465,22465,64
26/04/2010,14:15:00,22470,22475,22470,22470,36
26/04/2010,14:20:00,22475,22480,22460,22470,51
26/04/2010,14:25:00,22470,22485,22470,22475,63
26/04/2010,14:30:00,22475,22475,22445,22455,116
26/04/2010,14:35:00,22455,22460,22450,22460,18
26/04/2010,14:40:00,22465,22465,22460,22460,39
26/04/2010,14:45:00,22460,22460,22420,22430,104
26/04/2010,14:50:00,22425,22445,22425,22445,83
26/04/2010,14:55:00,22440,22455,22440,22455,47
26/04/2010,15:00:00,22460,22465,22455,22460,60
26/04/2010,15:05:00,22460,22460,22445,22450,88
26/04/2010,15:10:00,22445,22460,22440,22455,38
26/04/2010,15:15:00,22460,22460,22420,22425,172
26/04/2010,15:20:00,22430,22445,22425,22425,65
26/04/2010,15:25:00,22425,22440,22425,22435,29
26/04/2010,15:30:00,22440,22475,22410,22470,261
26/04/2010,15:35:00,22475,22490,22445,22480,225
26/04/2010,15:40:00,22480,22505,22440,22450,153
26/04/2010,15:45:00,22450,22455,22390,22405,364
26/04/2010,15:50:00,22405,22425,22400,22425,142
26/04/2010,15:55:00,22425,22430,22380,22385,202
26/04/2010,16:00:00,22385,22385,22355,22370,341
26/04/2010,16:05:00,22380,22415,22375,22395,276
26/04/2010,16:10:00,22400,22410,22380,22385,119
26/04/2010,16:15:00,22385,22395,22315,22315,456
26/04/2010,16:20:00,22320,22350,22315,22345,235
26/04/2010,16:25:00,22345,22370,22335,22340,214
26/04/2010,16:30:00,22340,22360,22320,22340,305
26/04/2010,16:35:00,22335,22360,22315,22315,198
26/04/2010,16:40:00,22320,22340,22315,22330,153
26/04/2010,16:45:00,22330,22365,22330,22340,209
26/04/2010,16:50:00,22340,22390,22340,22385,163
26/04/2010,16:55:00,22385,22400,22360,22375,244
26/04/2010,17:00:00,22370,22395,22355,22395,104
26/04/2010,17:05:00,22390,22390,22375,22380,86
26/04/2010,17:10:00,22385,22400,22375,22390,160
26/04/2010,17:15:00,22390,22395,22370,22380,153
26/04/2010,17:20:00,22375,22390,22350,22390,315
26/04/2010,17:25:00,22385,22395,22370,22380,371
26/04/2010,17:30:00,22390,22390,22365,22370,278
26/04/2010,17:35:00,22365,22375,22355,22375,134
27/04/2010,09:00:00,22395,22395,22325,22355,363
27/04/2010,09:05:00,22350,22355,22285,22295,297
27/04/2010,09:10:00,22290,22290,22225,22235,370
27/04/2010,09:15:00,22235,22280,22235,22270,312
27/04/2010,09:20:00,22265,22265,22220,22230,271
27/04/2010,09:25:00,22225,22230,22195,22205,253
27/04/2010,09:30:00,22200,22235,22195,22235,183
27/04/2010,09:35:00,22235,22260,22235,22260,100
27/04/2010,09:40:00,22255,22275,22255,22270,121
27/04/2010,09:45:00,22260,22270,22245,22260,138
27/04/2010,09:50:00,22260,22260,22245,22245,161
27/04/2010,09:55:00,22250,22255,22215,22215,153
27/04/2010,10:00:00,22215,22250,22200,22240,246
27/04/2010,10:05:00,22240,22260,22240,22255,162
27/04/2010,10:10:00,22255,22260,22230,22230,73
27/04/2010,10:15:00,22235,22255,22230,22230,65
27/04/2010,10:20:00,22235,22240,22225,22235,53
27/04/2010,10:25:00,22235,22260,22230,22255,70
27/04/2010,10:30:00,22255,22285,22255,22280,118
27/04/2010,10:35:00,22280,22280,22260,22260,64
27/04/2010,10:40:00,22260,22265,22245,22255,58
27/04/2010,10:45:00,22255,22280,22250,22265,133
27/04/2010,10:50:00,22260,22265,22240,22240,32
27/04/2010,10:55:00,22240,22255,22220,22230,85
27/04/2010,11:00:00,22235,22260,22235,22245,91
27/04/2010,11:05:00,22250,22250,22235,22240,32
27/04/2010,11:10:00,22235,22245,22230,22245,58
27/04/2010,11:15:00,22240,22250,22225,22225,79
27/04/2010,11:20:00,22225,22225,22205,22210,73
27/04/2010,11:25:00,22210,22225,22155,22155,280
27/04/2010,11:30:00,22160,22175,22120,22150,447
27/04/2010,11:35:00,22150,22160,22110,22130,246
27/04/2010,11:40:00,22130,22140,22075,22095,240
27/04/2010,11:45:00,22095,22115,22090,22105,122
27/04/2010,11:50:00,22105,22135,22100,22125,147
27/04/2010,11:55:00,22125,22145,22100,22100,177
27/04/2010,12:00:00,22105,22130,22080,22085,241
27/04/2010,12:05:00,22085,22090,22050,22070,396
27/04/2010,12:10:00,22065,22085,22060,22075,169
27/04/2010,12:15:00,22075,22075,22055,22075,260
27/04/2010,12:20:00,22075,22095,22045,22085,140
27/04/2010,12:25:00,22085,22085,22070,22075,85
27/04/2010,12:30:00,22070,22070,22025,22040,207
27/04/2010,12:35:00,22040,22065,22025,22055,127
27/04/2010,12:40:00,22055,22055,22040,22040,33
27/04/2010,12:45:00,22040,22050,22020,22030,73
27/04/2010,12:50:00,22030,22030,22000,22015,125
27/04/2010,12:55:00,22015,22020,21990,22010,152
27/04/2010,13:00:00,22010,22040,22000,22035,204
27/04/2010,13:05:00,22040,22055,22040,22045,79
27/04/2010,13:10:00,22050,22050,22045,22045,71
27/04/2010,13:15:00,22045,22060,22040,22055,43
27/04/2010,13:20:00,22060,22060,22050,22055,43
27/04/2010,13:25:00,22055,22060,22045,22055,67
27/04/2010,13:30:00,22050,22070,22050,22070,68
27/04/2010,13:35:00,22075,22115,22075,22110,176
27/04/2010,13:40:00,22105,22110,22090,22090,68
27/04/2010,13:45:00,22090,22090,22065,22065,34
27/04/2010,13:50:00,22070,22080,22065,22080,22
27/04/2010,13:55:00,22075,22075,22050,22050,72
27/04/2010,14:00:00,22050,22055,22035,22055,104
27/04/2010,14:05:00,22060,22085,22060,22070,165
27/04/2010,14:10:00,22065,22070,22050,22050,47
27/04/2010,14:15:00,22045,22050,22025,22030,147
27/04/2010,14:20:00,22030,22045,22005,22025,172
27/04/2010,14:25:00,22020,22025,22005,22015,148
27/04/2010,14:30:00,22015,22035,22000,22030,154
27/04/2010,14:35:00,22025,22040,22020,22025,84
27/04/2010,14:40:00,22025,22035,22020,22025,41
27/04/2010,14:45:00,22020,22030,22015,22025,42
27/04/2010,14:50:00,22030,22030,22015,22020,27
27/04/2010,14:55:00,22020,22030,22005,22010,93
27/04/2010,15:00:00,22005,22015,21970,21980,307
27/04/2010,15:05:00,21980,21980,21940,21960,414
27/04/2010,15:10:00,21960,21970,21950,21965,160
27/04/2010,15:15:00,21970,21985,21970,21975,150
27/04/2010,15:20:00,21975,21985,21965,21970,109
27/04/2010,15:25:00,21970,21975,21925,21935,267
27/04/2010,15:30:00,21935,21970,21935,21965,241
27/04/2010,15:35:00,21965,21965,21930,21950,234
27/04/2010,15:40:00,21950,22005,21950,21995,215
27/04/2010,15:45:00,21995,22020,21980,21980,247
27/04/2010,15:50:00,21985,21985,21955,21955,195
27/04/2010,15:55:00,21950,21975,21935,21960,218
27/04/2010,16:00:00,21975,22020,21945,21965,480
27/04/2010,16:05:00,21965,22010,21960,21980,250
27/04/2010,16:10:00,21980,21995,21965,21970,133
27/04/2010,16:15:00,21975,21995,21975,21985,114
27/04/2010,16:20:00,21990,22010,21975,21975,184
27/04/2010,16:25:00,21975,21995,21960,21990,191
27/04/2010,16:30:00,21995,22030,21980,22030,214
27/04/2010,16:35:00,22025,22070,22005,22065,241
27/04/2010,16:40:00,22070,22080,22040,22050,339
27/04/2010,16:45:00,22055,22070,22030,22040,305
27/04/2010,16:50:00,22040,22045,21925,21965,593
27/04/2010,16:55:00,21965,21985,21935,21975,271
27/04/2010,17:00:00,21975,21985,21940,21955,209
27/04/2010,17:05:00,21955,21955,21850,21860,446
27/04/2010,17:10:00,21865,21865,21775,21800,703
27/04/2010,17:15:00,21795,21825,21755,21820,650
27/04/2010,17:20:00,21820,21840,21725,21740,1006
27/04/2010,17:25:00,21745,21745,21640,21645,1094
27/04/2010,17:30:00,21645,21650,21515,21590,966
27/04/2010,17:35:00,21590,21620,21515,21515,360
28/04/2010,09:00:00,21415,21440,21360,21415,920
28/04/2010,09:05:00,21410,21430,21375,21400,525
28/04/2010,09:10:00,21405,21450,21395,21435,545
28/04/2010,09:15:00,21435,21500,21415,21495,533
28/04/2010,09:20:00,21490,21500,21395,21425,518
28/04/2010,09:25:00,21435,21490,21430,21450,411
28/04/2010,09:30:00,21445,21460,21400,21420,475
28/04/2010,09:35:00,21425,21450,21325,21365,632
28/04/2010,09:40:00,21370,21435,21340,21395,440
28/04/2010,09:45:00,21400,21415,21355,21375,325
28/04/2010,09:50:00,21375,21395,21345,21375,271
28/04/2010,09:55:00,21380,21405,21330,21365,410
28/04/2010,10:00:00,21360,21380,21295,21325,439
28/04/2010,10:05:00,21330,21330,21205,21255,608
28/04/2010,10:10:00,21260,21265,21150,21180,666
28/04/2010,10:15:00,21180,21200,21120,21185,836
28/04/2010,10:20:00,21185,21220,21150,21190,625
28/04/2010,10:25:00,21195,21230,21165,21165,508
28/04/2010,10:30:00,21165,21185,21150,21160,221
28/04/2010,10:35:00,21160,21170,21040,21050,509
28/04/2010,10:40:00,21050,21075,21035,21050,727
28/04/2010,10:45:00,21045,21060,20885,20975,1101
28/04/2010,10:50:00,20980,21040,20980,21030,614
28/04/2010,10:55:00,21030,21090,21030,21085,379
28/04/2010,11:00:00,21085,21105,21065,21080,337
28/04/2010,11:05:00,21080,21085,21050,21075,329
28/04/2010,11:10:00,21080,21115,21075,21090,207
28/04/2010,11:15:00,21095,21095,21000,21030,327
28/04/2010,11:20:00,21030,21045,20965,20970,287
28/04/2010,11:25:00,20970,21020,20965,21000,270
28/04/2010,11:30:00,20995,20995,20930,20955,417
28/04/2010,11:35:00,20950,20950,20915,20930,576
28/04/2010,11:40:00,20930,20945,20885,20895,246
28/04/2010,11:45:00,20890,21055,20885,21045,365
28/04/2010,11:50:00,21050,21050,20945,20975,456
28/04/2010,11:55:00,20970,21070,20970,21060,326
28/04/2010,12:00:00,21060,21100,21050,21055,225
28/04/2010,12:05:00,21060,21110,21040,21100,200
28/04/2010,12:10:00,21105,21165,21090,21155,292
28/04/2010,12:15:00,21155,21180,21140,21145,355
28/04/2010,12:20:00,21145,21185,21110,21115,520
28/04/2010,12:25:00,21110,21130,21085,21130,172
28/04/2010,12:30:00,21125,21175,21105,21115,404
28/04/2010,12:35:00,21110,21170,21100,21155,239
28/04/2010,12:40:00,21150,21150,21095,21110,130
28/04/2010,12:45:00,21115,21140,21100,21135,146
28/04/2010,12:50:00,21135,21180,21125,21180,136
28/04/2010,12:55:00,21180,21210,21170,21210,215
28/04/2010,13:00:00,21210,21220,21190,21205,178
28/04/2010,13:05:00,21200,21220,21180,21195,272
28/04/2010,13:10:00,21195,21245,21190,21235,333
28/04/2010,13:15:00,21235,21240,21200,21240,329
28/04/2010,13:20:00,21235,21295,21235,21290,216
28/04/2010,13:25:00,21290,21295,21265,21275,259
28/04/2010,13:30:00,21275,21285,21230,21250,212
28/04/2010,13:35:00,21255,21275,21250,21255,157
28/04/2010,13:40:00,21260,21305,21255,21305,135
28/04/2010,13:45:00,21295,21300,21240,21245,239
28/04/2010,13:50:00,21245,21260,21225,21230,183
28/04/2010,13:55:00,21225,21250,21225,21235,79
28/04/2010,14:00:00,21235,21250,21225,21245,138
28/04/2010,14:05:00,21255,21320,21250,21315,261
28/04/2010,14:10:00,21310,21385,21310,21375,331
28/04/2010,14:15:00,21385,21390,21345,21360,416
28/04/2010,14:20:00,21360,21360,21310,21325,130
28/04/2010,14:25:00,21330,21360,21295,21360,134
28/04/2010,14:30:00,21355,21390,21335,21370,165
28/04/2010,14:35:00,21375,21400,21365,21385,159
28/04/2010,14:40:00,21390,21450,21375,21425,286
28/04/2010,14:45:00,21425,21440,21385,21395,229
28/04/2010,14:50:00,21395,21400,21315,21365,390
28/04/2010,14:55:00,21370,21480,21365,21435,563
28/04/2010,15:00:00,21450,21535,21450,21530,562
28/04/2010,15:05:00,21530,21545,21505,21535,394
28/04/2010,15:10:00,21540,21550,21510,21510,276
28/04/2010,15:15:00,21510,21520,21500,21505,263
28/04/2010,15:20:00,21500,21505,21430,21440,441
28/04/2010,15:25:00,21440,21450,21380,21390,311
28/04/2010,15:30:00,21395,21455,21375,21390,438
28/04/2010,15:35:00,21385,21385,21335,21350,481
28/04/2010,15:40:00,21350,21355,21265,21305,401
28/04/2010,15:45:00,21305,21345,21265,21345,286
28/04/2010,15:50:00,21350,21365,21270,21275,271
28/04/2010,15:55:00,21270,21270,21180,21210,657
28/04/2010,16:00:00,21200,21220,21085,21090,559
28/04/2010,16:05:00,21085,21130,21075,21120,435
28/04/2010,16:10:00,21115,21195,21095,21185,427
28/04/2010,16:15:00,21180,21240,21155,21180,426
28/04/2010,16:20:00,21185,21215,21155,21205,228
28/04/2010,16:25:00,21205,21255,21185,21230,330
28/04/2010,16:30:00,21235,21255,21190,21195,706
28/04/2010,16:35:00,21195,21195,21095,21120,383
28/04/2010,16:40:00,21115,21185,21115,21140,319
28/04/2010,16:45:00,21145,21200,21125,21135,289
28/04/2010,16:50:00,21135,21225,21135,21225,279
28/04/2010,16:55:00,21220,21270,21175,21265,323
28/04/2010,17:00:00,21265,21285,21245,21285,279
28/04/2010,17:05:00,21285,21370,21275,21315,522
28/04/2010,17:10:00,21320,21335,21290,21315,284
28/04/2010,17:15:00,21320,21345,21290,21345,333
28/04/2010,17:20:00,21345,21350,21285,21295,402
28/04/2010,17:25:00,21290,21295,21025,21125,1418
28/04/2010,17:30:00,21130,21150,21000,21050,1036
28/04/2010,17:35:00,21035,21040,20915,20955,565
29/04/2010,09:00:00,21205,21225,21100,21130,909
29/04/2010,09:05:00,21130,21130,21050,21110,911
29/04/2010,09:10:00,21115,21155,21085,21150,348
29/04/2010,09:15:00,21150,21165,21030,21080,529
29/04/2010,09:20:00,21080,21090,21010,21040,508
29/04/2010,09:25:00,21040,21045,20940,20970,484
29/04/2010,09:30:00,20970,21065,20950,21065,463
29/04/2010,09:35:00,21060,21130,21060,21090,372
29/04/2010,09:40:00,21090,21130,21070,21125,283
29/04/2010,09:45:00,21125,21125,21030,21085,395
29/04/2010,09:50:00,21085,21085,21035,21040,178
29/04/2010,09:55:00,21045,21070,20960,21045,404
29/04/2010,10:00:00,21045,21085,21005,21040,360
29/04/2010,10:05:00,21040,21075,21040,21055,172
29/04/2010,10:10:00,21055,21120,21055,21100,302
29/04/2010,10:15:00,21100,21130,21050,21115,366
29/04/2010,10:20:00,21120,21155,21115,21145,240
29/04/2010,10:25:00,21150,21190,21145,21155,355
29/04/2010,10:30:00,21155,21200,21145,21190,268
29/04/2010,10:35:00,21195,21215,21175,21190,595
29/04/2010,10:40:00,21190,21220,21190,21215,503
29/04/2010,10:45:00,21215,21235,21200,21200,199
29/04/2010,10:50:00,21195,21195,21160,21180,310
29/04/2010,10:55:00,21180,21180,21135,21150,241
29/04/2010,11:00:00,21150,21160,21110,21130,248
29/04/2010,11:05:00,21130,21160,21130,21150,261
29/04/2010,11:10:00,21150,21205,21140,21200,354
29/04/2010,11:15:00,21200,21240,21190,21210,308
29/04/2010,11:20:00,21215,21230,21200,21210,132
29/04/2010,11:25:00,21205,21240,21145,21145,327
29/04/2010,11:30:00,21150,21200,21150,21165,155
29/04/2010,11:35:00,21165,21230,21165,21230,202
29/04/2010,11:40:00,21235,21240,21205,21205,229
29/04/2010,11:45:00,21205,21220,21190,21215,338
29/04/2010,11:50:00,21215,21250,21200,21200,354
29/04/2010,11:55:00,21195,21230,21190,21195,273
29/04/2010,12:00:00,21200,21260,21180,21260,327
29/04/2010,12:05:00,21260,21275,21215,21245,470
29/04/2010,12:10:00,21240,21250,21200,21205,303
29/04/2010,12:15:00,21205,21215,21125,21140,521
29/04/2010,12:20:00,21140,21205,21135,21200,224
29/04/2010,12:25:00,21200,21230,21195,21220,176
29/04/2010,12:30:00,21225,21225,21200,21205,134
29/04/2010,12:35:00,21205,21205,21150,21150,193
29/04/2010,12:40:00,21155,21170,21110,21145,274
29/04/2010,12:45:00,21150,21175,21135,21160,96
29/04/2010,12:50:00,21160,21170,21130,21140,142
29/04/2010,12:55:00,21140,21145,21115,21135,102
29/04/2010,13:00:00,21140,21170,21130,21165,119
29/04/2010,13:05:00,21170,21180,21150,21150,68
29/04/2010,13:10:00,21150,21170,21150,21155,28
29/04/2010,13:15:00,21155,21180,21150,21180,47
29/04/2010,13:20:00,21180,21180,21170,21170,78
29/04/2010,13:25:00,21170,21180,21155,21170,116
29/04/2010,13:30:00,21165,21180,21150,21180,62
29/04/2010,13:35:00,21180,21180,21140,21150,86
29/04/2010,13:40:00,21150,21175,21140,21175,46
29/04/2010,13:45:00,21180,21180,21170,21175,17
29/04/2010,13:50:00,21170,21175,21160,21170,48
29/04/2010,13:55:00,21170,21205,21165,21200,60
29/04/2010,14:00:00,21210,21230,21195,21205,217
29/04/2010,14:05:00,21210,21240,21210,21230,83
29/04/2010,14:10:00,21240,21280,21240,21260,156
29/04/2010,14:15:00,21260,21260,21245,21245,43
29/04/2010,14:20:00,21250,21265,21250,21250,116
29/04/2010,14:25:00,21250,21265,21250,21260,70
29/04/2010,14:30:00,21255,21260,21180,21210,230
29/04/2010,14:35:00,21210,21220,21205,21220,37
29/04/2010,14:40:00,21225,21250,21220,21235,72
29/04/2010,14:45:00,21235,21240,21195,21195,108
29/04/2010,14:50:00,21190,21200,21165,21200,154
29/04/2010,14:55:00,21205,21215,21195,21215,85
29/04/2010,15:00:00,21215,21230,21205,21225,184
29/04/2010,15:05:00,21225,21250,21225,21245,127
29/04/2010,15:10:00,21245,21270,21240,21255,406
29/04/2010,15:15:00,21255,21255,21220,21220,150
29/04/2010,15:20:00,21225,21230,21215,21230,63
29/04/2010,15:25:00,21230,21235,21215,21215,149
29/04/2010,15:30:00,21220,21235,21220,21235,86
29/04/2010,15:35:00,21230,21275,21230,21255,252
29/04/2010,15:40:00,21255,21265,21225,21255,161
29/04/2010,15:45:00,21255,21285,21250,21255,244
29/04/2010,15:50:00,21255,21275,21240,21255,232
29/04/2010,15:55:00,21255,21255,21225,21230,184
29/04/2010,16:00:00,21225,21245,21185,21240,277
29/04/2010,16:05:00,21235,21245,21135,21165,377
29/04/2010,16:10:00,21165,21185,21135,21170,318
29/04/2010,16:15:00,21170,21180,21145,21180,125
29/04/2010,16:20:00,21180,21255,21180,21215,353
29/04/2010,16:25:00,21220,21240,21215,21220,148
29/04/2010,16:30:00,21220,21230,21190,21225,186
29/04/2010,16:35:00,21225,21255,21210,21255,146
29/04/2010,16:40:00,21255,21310,21240,21310,395
29/04/2010,16:45:00,21310,21320,21295,21310,309
29/04/2010,16:50:00,21310,21345,21295,21300,365
29/04/2010,16:55:00,21295,21315,21270,21310,255
29/04/2010,17:00:00,21315,21320,21290,21295,276
29/04/2010,17:05:00,21295,21295,21210,21245,338
29/04/2010,17:10:00,21245,21265,21235,21240,146
29/04/2010,17:15:00,21235,21245,21165,21175,549
29/04/2010,17:20:00,21190,21225,21160,21215,330
29/04/2010,17:25:00,21210,21315,21185,21315,649
29/04/2010,17:30:00,21310,21355,21225,21245,438
29/04/2010,17:35:00,21245,21305,21245,21285,208
30/04/2010,09:00:00,21380,21380,21280,21305,614
30/04/2010,09:05:00,21305,21360,21295,21355,452
30/04/2010,09:10:00,21360,21375,21325,21365,528
30/04/2010,09:15:00,21370,21375,21345,21355,239
30/04/2010,09:20:00,21355,21390,21355,21385,406
30/04/2010,09:25:00,21390,21445,21385,21415,319
30/04/2010,09:30:00,21410,21435,21405,21415,288
30/04/2010,09:35:00,21415,21420,21380,21380,205
30/04/2010,09:40:00,21380,21415,21380,21410,144
30/04/2010,09:45:00,21415,21450,21415,21430,213
30/04/2010,09:50:00,21435,21470,21430,21435,219
30/04/2010,09:55:00,21440,21500,21425,21500,245
30/04/2010,10:00:00,21500,21545,21495,21510,196
30/04/2010,10:05:00,21510,21535,21510,21525,208
30/04/2010,10:10:00,21525,21525,21500,21505,122
30/04/2010,10:15:00,21500,21525,21500,21525,85
30/04/2010,10:20:00,21525,21530,21495,21500,146
30/04/2010,10:25:00,21495,21510,21465,21475,204
30/04/2010,10:30:00,21475,21525,21475,21525,152
30/04/2010,10:35:00,21525,21545,21520,21535,155
30/04/2010,10:40:00,21530,21545,21515,21520,156
30/04/2010,10:45:00,21520,21530,21515,21520,66
30/04/2010,10:50:00,21525,21540,21525,21525,78
30/04/2010,10:55:00,21525,21530,21510,21520,70
30/04/2010,11:00:00,21515,21530,21510,21510,66
30/04/2010,11:05:00,21510,21515,21470,21490,225
30/04/2010,11:10:00,21490,21505,21490,21500,41
30/04/2010,11:15:00,21500,21510,21500,21510,34
30/04/2010,11:20:00,21515,21520,21485,21495,94
30/04/2010,11:25:00,21485,21485,21455,21470,175
30/04/2010,11:30:00,21475,21485,21450,21450,67
30/04/2010,11:35:00,21445,21475,21410,21445,298
30/04/2010,11:40:00,21440,21450,21390,21420,309
30/04/2010,11:45:00,21415,21455,21415,21455,135
30/04/2010,11:50:00,21450,21460,21435,21440,73
30/04/2010,11:55:00,21440,21455,21435,21445,76
30/04/2010,12:00:00,21445,21455,21440,21450,62
30/04/2010,12:05:00,21445,21450,21420,21420,90
30/04/2010,12:10:00,21425,21445,21415,21430,115
30/04/2010,12:15:00,21430,21430,21400,21415,106
30/04/2010,12:20:00,21410,21425,21410,21425,45
30/04/2010,12:25:00,21425,21440,21425,21425,51
30/04/2010,12:30:00,21430,21440,21425,21435,68
30/04/2010,12:35:00,21435,21440,21415,21415,90
30/04/2010,12:40:00,21415,21425,21395,21420,90
30/04/2010,12:45:00,21415,21415,21340,21355,288
30/04/2010,12:50:00,21360,21375,21320,21320,121
30/04/2010,12:55:00,21325,21345,21300,21340,230
30/04/2010,13:00:00,21340,21340,21270,21305,352
30/04/2010,13:05:00,21300,21340,21285,21325,186
30/04/2010,13:10:00,21325,21365,21325,21360,118
30/04/2010,13:15:00,21365,21365,21310,21315,266
30/04/2010,13:20:00,21310,21340,21310,21330,90
30/04/2010,13:25:00,21330,21350,21325,21345,66
30/04/2010,13:30:00,21345,21375,21345,21360,83
30/04/2010,13:35:00,21360,21365,21350,21350,56
30/04/2010,13:40:00,21350,21365,21335,21365,83
30/04/2010,13:45:00,21365,21390,21355,21365,128
30/04/2010,13:50:00,21365,21405,21365,21405,107
30/04/2010,13:55:00,21405,21430,21400,21405,195
30/04/2010,14:00:00,21410,21415,21390,21395,124
30/04/2010,14:05:00,21395,21400,21385,21385,75
30/04/2010,14:10:00,21380,21380,21365,21370,50
30/04/2010,14:15:00,21375,21375,21370,21370,17
30/04/2010,14:20:00,21365,21390,21365,21380,52
30/04/2010,14:25:00,21380,21385,21375,21380,68
30/04/2010,14:30:00,21380,21380,21310,21345,223
30/04/2010,14:35:00,21335,21350,21320,21340,105
30/04/2010,14:40:00,21340,21365,21340,21350,124
30/04/2010,14:45:00,21350,21385,21340,21365,108
30/04/2010,14:50:00,21370,21380,21350,21350,78
30/04/2010,14:55:00,21350,21355,21300,21300,122
30/04/2010,15:00:00,21300,21305,21260,21300,315
30/04/2010,15:05:00,21305,21325,21305,21320,81
30/04/2010,15:10:00,21315,21315,21270,21270,88
30/04/2010,15:15:00,21275,21290,21220,21260,222
30/04/2010,15:20:00,21260,21290,21260,21280,126
30/04/2010,15:25:00,21280,21295,21280,21285,55
30/04/2010,15:30:00,21280,21300,21245,21260,253
30/04/2010,15:35:00,21260,21285,21240,21250,282
30/04/2010,15:40:00,21255,21340,21240,21325,340
30/04/2010,15:45:00,21315,21320,21275,21280,205
30/04/2010,15:50:00,21280,21280,21210,21250,262
30/04/2010,15:55:00,21260,21260,21130,21145,630
30/04/2010,16:00:00,21145,21145,20985,20990,1018
30/04/2010,16:05:00,20985,21085,20970,21015,789
30/04/2010,16:10:00,21015,21080,20985,21020,516
30/04/2010,16:15:00,21020,21055,21000,21010,532
30/04/2010,16:20:00,21010,21090,21010,21070,333
30/04/2010,16:25:00,21065,21110,21045,21095,549
30/04/2010,16:30:00,21100,21120,21070,21085,290
30/04/2010,16:35:00,21085,21085,21035,21055,291
30/04/2010,16:40:00,21055,21095,21050,21095,191
30/04/2010,16:45:00,21095,21200,21095,21180,485
30/04/2010,16:50:00,21180,21200,21140,21160,321
30/04/2010,16:55:00,21155,21170,21130,21155,218
30/04/2010,17:00:00,21160,21220,21150,21180,386
30/04/2010,17:05:00,21175,21180,21120,21160,336
30/04/2010,17:10:00,21160,21190,21145,21165,289
30/04/2010,17:15:00,21165,21185,21130,21165,333
30/04/2010,17:20:00,21165,21170,21145,21150,305
30/04/2010,17:25:00,21150,21190,21115,21135,901
30/04/2010,17:30:00,21145,21165,21105,21135,446
30/04/2010,17:35:00,21135,21160,21120,21140,393
03/05/2010,09:00:00,21080,21095,21060,21065,499
03/05/2010,09:05:00,21070,21085,21040,21045,332
03/05/2010,09:10:00,21040,21045,21010,21020,566
03/05/2010,09:15:00,21015,21025,20985,21005,445
03/05/2010,09:20:00,21000,21035,20965,21030,279
03/05/2010,09:25:00,21030,21045,21005,21015,215
03/05/2010,09:30:00,21015,21040,20990,21010,198
03/05/2010,09:35:00,21015,21060,21015,21060,130
03/05/2010,09:40:00,21055,21065,21020,21050,217
03/05/2010,09:45:00,21050,21125,21040,21120,239
03/05/2010,09:50:00,21120,21150,21115,21135,235
03/05/2010,09:55:00,21130,21140,21115,21115,104
03/05/2010,10:00:00,21115,21120,21085,21090,163
03/05/2010,10:05:00,21090,21135,21090,21135,107
03/05/2010,10:10:00,21135,21160,21130,21130,205
03/05/2010,10:15:00,21130,21135,21090,21095,118
03/05/2010,10:20:00,21095,21155,21090,21155,120
03/05/2010,10:25:00,21150,21155,21135,21140,91
03/05/2010,10:30:00,21135,21145,21120,21120,59
03/05/2010,10:35:00,21120,21130,21115,21130,75
03/05/2010,10:40:00,21130,21135,21105,21105,46
03/05/2010,10:45:00,21105,21105,21065,21085,147
03/05/2010,10:50:00,21085,21090,21045,21060,131
03/05/2010,10:55:00,21065,21090,21065,21085,85
03/05/2010,11:00:00,21080,21090,21050,21055,91
03/05/2010,11:05:00,21060,21065,21030,21045,149
03/05/2010,11:10:00,21045,21080,21040,21065,131
03/05/2010,11:15:00,21070,21070,21035,21045,82
03/05/2010,11:20:00,21050,21060,21045,21050,102
03/05/2010,11:25:00,21050,21050,21035,21050,82
03/05/2010,11:30:00,21050,21075,21050,21065,52
03/05/2010,11:35:00,21060,21070,21060,21070,26
03/05/2010,11:40:00,21070,21070,21050,21070,54
03/05/2010,11:45:00,21075,21105,21075,21095,107
03/05/2010,11:50:00,21095,21105,21085,21085,77
03/05/2010,11:55:00,21090,21090,21085,21090,40
03/05/2010,12:00:00,21085,21095,21075,21090,50
03/05/2010,12:05:00,21090,21135,21090,21115,117
03/05/2010,12:10:00,21125,21125,21105,21110,39
03/05/2010,12:15:00,21110,21130,21110,21125,56
03/05/2010,12:20:00,21130,21130,21120,21130,43
03/05/2010,12:25:00,21130,21150,21125,21150,62
03/05/2010,12:30:00,21150,21155,21135,21135,102
03/05/2010,12:35:00,21135,21145,21125,21145,54
03/05/2010,12:40:00,21150,21165,21145,21155,100
03/05/2010,12:45:00,21155,21155,21140,21145,35
03/05/2010,12:50:00,21145,21145,21120,21135,76
03/05/2010,12:55:00,21130,21150,21130,21140,35
03/05/2010,13:00:00,21140,21150,21140,21150,51
03/05/2010,13:05:00,21155,21170,21145,21150,212
03/05/2010,13:10:00,21155,21160,21155,21160,18
03/05/2010,13:15:00,21160,21175,21160,21160,59
03/05/2010,13:20:00,21160,21190,21155,21175,79
03/05/2010,13:25:00,21175,21180,21170,21170,52
03/05/2010,13:30:00,21170,21170,21150,21155,67
03/05/2010,13:35:00,21155,21155,21135,21145,70
03/05/2010,13:40:00,21150,21150,21135,21135,36
03/05/2010,13:45:00,21135,21150,21135,21150,65
03/05/2010,13:50:00,21150,21150,21140,21150,42
03/05/2010,13:55:00,21150,21165,21150,21160,67
03/05/2010,14:00:00,21160,21160,21155,21155,11
03/05/2010,14:05:00,21155,21155,21145,21150,44
03/05/2010,14:10:00,21155,21170,21155,21170,38
03/05/2010,14:15:00,21175,21180,21175,21180,43
03/05/2010,14:20:00,21175,21205,21175,21185,53
03/05/2010,14:25:00,21180,21180,21155,21155,73
03/05/2010,14:30:00,21155,21175,21155,21175,40
03/05/2010,14:35:00,21175,21185,21175,21185,15
03/05/2010,14:40:00,21190,21200,21180,21185,67
03/05/2010,14:45:00,21190,21195,21180,21190,41
03/05/2010,14:50:00,21195,21195,21165,21170,57
03/05/2010,14:55:00,21170,21170,21160,21170,23
03/05/2010,15:00:00,21170,21170,21145,21160,83
03/05/2010,15:05:00,21155,21160,21150,21160,37
03/05/2010,15:10:00,21160,21180,21160,21180,36
03/05/2010,15:15:00,21175,21195,21170,21185,32
03/05/2010,15:20:00,21190,21210,21185,21210,69
03/05/2010,15:25:00,21200,21205,21195,21205,45
03/05/2010,15:30:00,21205,21235,21205,21225,199
03/05/2010,15:35:00,21225,21260,21225,21260,201
03/05/2010,15:40:00,21255,21265,21230,21240,131
03/05/2010,15:45:00,21240,21250,21225,21235,85
03/05/2010,15:50:00,21240,21255,21235,21245,47
03/05/2010,15:55:00,21240,21240,21230,21235,35
03/05/2010,16:00:00,21240,21255,21190,21200,222
03/05/2010,16:05:00,21205,21270,21205,21270,275
03/05/2010,16:10:00,21270,21290,21265,21270,239
03/05/2010,16:15:00,21275,21305,21275,21285,345
03/05/2010,16:20:00,21285,21335,21285,21320,318
03/05/2010,16:25:00,21315,21335,21300,21305,263
03/05/2010,16:30:00,21310,21330,21270,21285,278
03/05/2010,16:35:00,21285,21295,21270,21280,103
03/05/2010,16:40:00,21275,21285,21260,21280,125
03/05/2010,16:45:00,21275,21280,21240,21255,115
03/05/2010,16:50:00,21255,21260,21205,21220,201
03/05/2010,16:55:00,21225,21230,21185,21205,219
03/05/2010,17:00:00,21200,21220,21190,21210,171
03/05/2010,17:05:00,21205,21225,21200,21200,132
03/05/2010,17:10:00,21200,21230,21190,21200,213
03/05/2010,17:15:00,21205,21225,21200,21205,139
03/05/2010,17:20:00,21205,21225,21200,21210,248
03/05/2010,17:25:00,21215,21225,21165,21205,631
03/05/2010,17:30:00,21200,21210,21190,21190,183
03/05/2010,17:35:00,21195,21215,21185,21210,152
04/05/2010,09:00:00,21285,21285,21150,21260,717
04/05/2010,09:05:00,21270,21285,21235,21240,478
04/05/2010,09:10:00,21240,21260,21210,21220,247
04/05/2010,09:15:00,21225,21225,21165,21180,267
04/05/2010,09:20:00,21180,21195,21160,21165,155
04/05/2010,09:25:00,21165,21165,21110,21110,395
04/05/2010,09:30:00,21115,21135,21085,21130,408
04/05/2010,09:35:00,21135,21150,21120,21130,298
04/05/2010,09:40:00,21125,21125,21105,21120,166
04/05/2010,09:45:00,21120,21145,21120,21130,140
04/05/2010,09:50:00,21135,21145,21100,21110,177
04/05/2010,09:55:00,21115,21135,21115,21135,76
04/05/2010,10:00:00,21125,21165,21125,21130,212
04/05/2010,10:05:00,21130,21165,21130,21160,92
04/05/2010,10:10:00,21160,21160,21145,21150,86
04/05/2010,10:15:00,21155,21170,21035,21045,484
04/05/2010,10:20:00,21045,21050,20930,20940,928
04/05/2010,10:25:00,20940,21000,20915,20935,682
04/05/2010,10:30:00,20940,20970,20810,20855,990
04/05/2010,10:35:00,20860,20885,20815,20855,720
04/05/2010,10:40:00,20860,20870,20815,20855,294
04/05/2010,10:45:00,20855,20855,20820,20845,2568
04/05/2010,10:50:00,20840,20865,20820,20865,236
04/05/2010,10:55:00,20870,20870,20835,20855,195
04/05/2010,11:00:00,20850,20870,20840,20850,160
04/05/2010,11:05:00,20855,20855,20670,20735,997
04/05/2010,11:10:00,20730,20760,20695,20740,421
04/05/2010,11:15:00,20740,20770,20720,20730,312
04/05/2010,11:20:00,20730,20730,20675,20710,388
04/05/2010,11:25:00,20705,20750,20680,20745,322
04/05/2010,11:30:00,20735,20770,20720,20760,139
04/05/2010,11:35:00,20765,20770,20735,20745,140
04/05/2010,11:40:00,20750,20800,20720,20785,531
04/05/2010,11:45:00,20785,20830,20750,20800,511
04/05/2010,11:50:00,20800,20805,20755,20790,225
04/05/2010,11:55:00,20790,20795,20765,20795,88
04/05/2010,12:00:00,20795,20800,20760,20760,131
04/05/2010,12:05:00,20775,20775,20705,20735,218
04/05/2010,12:10:00,20730,20750,20730,20735,64
04/05/2010,12:15:00,20730,20785,20715,20780,179
04/05/2010,12:20:00,20780,20795,20770,20770,64
04/05/2010,12:25:00,20775,20775,20765,20775,34
04/05/2010,12:30:00,20775,20780,20770,20770,53
04/05/2010,12:35:00,20770,20785,20755,20770,851
04/05/2010,12:40:00,20775,20800,20775,20790,65
04/05/2010,12:45:00,20790,20795,20755,20785,146
04/05/2010,12:50:00,20795,20795,20735,20750,161
04/05/2010,12:55:00,20745,20780,20740,20775,159
04/05/2010,13:00:00,20765,20780,20765,20775,57
04/05/2010,13:05:00,20775,20775,20745,20755,162
04/05/2010,13:10:00,20755,20765,20745,20745,101
04/05/2010,13:15:00,20745,20785,20745,20770,69
04/05/2010,13:20:00,20770,20785,20765,20780,68
04/05/2010,13:25:00,20775,20775,20765,20770,28
04/05/2010,13:30:00,20770,20775,20705,20705,199
04/05/2010,13:35:00,20705,20725,20685,20705,190
04/05/2010,13:40:00,20705,20720,20635,20645,366
04/05/2010,13:45:00,20645,20650,20585,20635,718
04/05/2010,13:50:00,20635,20675,20595,20670,295
04/05/2010,13:55:00,20665,20685,20640,20660,182
04/05/2010,14:00:00,20660,20705,20650,20700,185
04/05/2010,14:05:00,20700,20705,20685,20690,115
04/05/2010,14:10:00,20690,20690,20645,20655,161
04/05/2010,14:15:00,20650,20685,20645,20650,205
04/05/2010,14:20:00,20650,20690,20645,20690,132
04/05/2010,14:25:00,20695,20695,20660,20660,108
04/05/2010,14:30:00,20655,20700,20650,20700,99
04/05/2010,14:35:00,20700,20720,20695,20705,193
04/05/2010,14:40:00,20710,20720,20660,20675,223
04/05/2010,14:45:00,20675,20680,20635,20640,158
04/05/2010,14:50:00,20640,20655,20625,20635,200
04/05/2010,14:55:00,20630,20630,20555,20575,405
04/05/2010,15:00:00,20570,20595,20565,20570,255
04/05/2010,15:05:00,20570,20600,20565,20595,131
04/05/2010,15:10:00,20590,20595,20530,20550,330
04/05/2010,15:15:00,20555,20590,20530,20585,276
04/05/2010,15:20:00,20585,20620,20585,20615,153
04/05/2010,15:25:00,20615,20625,20595,20595,100
04/05/2010,15:30:00,20600,20600,20525,20555,402
04/05/2010,15:35:00,20555,20575,20490,20520,843
04/05/2010,15:40:00,20520,20520,20400,20420,1309
04/05/2010,15:45:00,20425,20505,20390,20500,471
04/05/2010,15:50:00,20500,20505,20445,20475,296
04/05/2010,15:55:00,20475,20535,20465,20510,235
04/05/2010,16:00:00,20520,20555,20475,20495,423
04/05/2010,16:05:00,20490,20540,20460,20485,362
04/05/2010,16:10:00,20485,20510,20460,20490,374
04/05/2010,16:15:00,20490,20490,20450,20490,232
04/05/2010,16:20:00,20495,20525,20430,20460,436
04/05/2010,16:25:00,20460,20490,20420,20430,327
04/05/2010,16:30:00,20430,20445,20300,20305,585
04/05/2010,16:35:00,20300,20310,20205,20260,1078
04/05/2010,16:40:00,20260,20290,20230,20280,519
04/05/2010,16:45:00,20280,20340,20275,20325,292
04/05/2010,16:50:00,20325,20350,20300,20335,238
04/05/2010,16:55:00,20335,20335,20235,20235,429
04/05/2010,17:00:00,20235,20250,20160,20165,571
04/05/2010,17:05:00,20165,20240,20135,20240,812
04/05/2010,17:10:00,20235,20270,20205,20240,405
04/05/2010,17:15:00,20240,20305,20235,20305,435
04/05/2010,17:20:00,20310,20315,20240,20250,478
04/05/2010,17:25:00,20250,20255,20180,20200,948
04/05/2010,17:30:00,20200,20290,20195,20280,588
04/05/2010,17:35:00,20270,20300,20225,20255,347
05/05/2010,09:00:00,20475,20475,20220,20245,798
05/05/2010,09:05:00,20245,20315,20200,20250,661
05/05/2010,09:10:00,20245,20250,20145,20145,527
05/05/2010,09:15:00,20140,20140,20035,20050,698
05/05/2010,09:20:00,20050,20140,20045,20140,550
05/05/2010,09:25:00,20140,20185,20105,20115,746
05/05/2010,09:30:00,20110,20115,19875,19905,1124
05/05/2010,09:35:00,19905,19945,19815,19895,1215
05/05/2010,09:40:00,19895,19965,19890,19900,477
05/05/2010,09:45:00,19905,19955,19880,19910,472
05/05/2010,09:50:00,19915,19955,19900,19915,331
05/05/2010,09:55:00,19910,19910,19830,19860,540
05/05/2010,10:00:00,19865,19910,19835,19890,317
05/05/2010,10:05:00,19885,19985,19880,19975,495
05/05/2010,10:10:00,19975,20025,19955,20025,398
05/05/2010,10:15:00,20025,20135,20020,20135,478
05/05/2010,10:20:00,20140,20140,20050,20050,394
05/05/2010,10:25:00,20050,20060,20010,20020,294
05/05/2010,10:30:00,20025,20150,20025,20140,466
05/05/2010,10:35:00,20140,20220,20140,20195,455
05/05/2010,10:40:00,20190,20190,20120,20120,344
05/05/2010,10:45:00,20120,20215,20115,20185,254
05/05/2010,10:50:00,20190,20235,20165,20225,388
05/05/2010,10:55:00,20225,20255,20195,20240,347
05/05/2010,11:00:00,20240,20240,20200,20220,171
05/05/2010,11:05:00,20225,20280,20225,20255,211
05/05/2010,11:10:00,20260,20265,20205,20210,148
05/05/2010,11:15:00,20205,20215,20135,20160,306
05/05/2010,11:20:00,20165,20225,20145,20200,218
05/05/2010,11:25:00,20210,20245,20210,20240,109
05/05/2010,11:30:00,20245,20300,20245,20300,342
05/05/2010,11:35:00,20300,20335,20270,20280,414
05/05/2010,11:40:00,20280,20370,20275,20360,213
05/05/2010,11:45:00,20360,20365,20315,20320,151
05/05/2010,11:50:00,20320,20325,20270,20275,188
05/05/2010,11:55:00,20280,20320,20265,20320,216
05/05/2010,12:00:00,20320,20350,20315,20350,110
05/05/2010,12:05:00,20345,20365,20315,20320,284
05/05/2010,12:10:00,20320,20325,20285,20290,218
05/05/2010,12:15:00,20295,20330,20285,20290,135
05/05/2010,12:20:00,20285,20285,20235,20245,1040
05/05/2010,12:25:00,20235,20255,20215,20230,180
05/05/2010,12:30:00,20235,20240,20185,20195,413
05/05/2010,12:35:00,20190,20195,20140,20165,245
05/05/2010,12:40:00,20165,20215,20160,20170,228
05/05/2010,12:45:00,20175,20190,20150,20180,128
05/05/2010,12:50:00,20180,20185,20165,20180,58
05/05/2010,12:55:00,20185,20200,20130,20130,127
05/05/2010,13:00:00,20125,20140,20080,20110,308
05/05/2010,13:05:00,20110,20120,20040,20095,279
05/05/2010,13:10:00,20090,20140,20085,20130,191
05/05/2010,13:15:00,20130,20185,20130,20150,143
05/05/2010,13:20:00,20145,20155,20105,20150,134
05/05/2010,13:25:00,20150,20175,20140,20170,186
05/05/2010,13:30:00,20170,20170,20085,20095,224
05/05/2010,13:35:00,20090,20145,20085,20105,320
05/05/2010,13:40:00,20105,20105,20070,20100,227
05/05/2010,13:45:00,20095,20160,20090,20145,111
05/05/2010,13:50:00,20140,20155,20110,20130,113
05/05/2010,13:55:00,20130,20130,20070,20080,149
05/05/2010,14:00:00,20070,20105,20060,20100,123
05/05/2010,14:05:00,20100,20120,20095,20120,68
05/05/2010,14:10:00,20125,20135,19985,20045,651
05/05/2010,14:15:00,20050,20075,19970,19980,419
05/05/2010,14:20:00,19975,20045,19970,20030,311
05/05/2010,14:25:00,20035,20035,19890,19960,765
05/05/2010,14:30:00,19960,19970,19920,19925,235
05/05/2010,14:35:00,19925,19925,19845,19900,581
05/05/2010,14:40:00,19895,19910,19860,19890,323
05/05/2010,14:45:00,19890,19900,19845,19895,345
05/05/2010,14:50:00,19890,19890,19855,19885,188
05/05/2010,14:55:00,19885,19885,19810,19825,507
05/05/2010,15:00:00,19820,19825,19715,19780,877
05/05/2010,15:05:00,19780,19860,19780,19845,427
05/05/2010,15:10:00,19845,19845,19695,19730,735
05/05/2010,15:15:00,19725,19800,19700,19780,555
05/05/2010,15:20:00,19780,19795,19720,19725,361
05/05/2010,15:25:00,19725,19770,19720,19770,319
05/05/2010,15:30:00,19770,19805,19730,19770,484
05/05/2010,15:35:00,19770,19770,19665,19685,650
05/05/2010,15:40:00,19685,19820,19680,19800,537
05/05/2010,15:45:00,19795,19810,19745,19775,398
05/05/2010,15:50:00,19770,19830,19730,19825,350
05/05/2010,15:55:00,19830,19905,19820,19870,577
05/05/2010,16:00:00,19875,19920,19835,19890,561
05/05/2010,16:05:00,19885,19925,19860,19900,401
05/05/2010,16:10:00,19900,19950,19875,19940,553
05/05/2010,16:15:00,19940,20015,19930,20000,650
05/05/2010,16:20:00,20005,20020,19945,19970,401
05/05/2010,16:25:00,19970,19975,19855,19860,711
05/05/2010,16:30:00,19855,19875,19820,19870,517
05/05/2010,16:35:00,19870,19940,19865,19875,362
05/05/2010,16:40:00,19875,19980,19865,19960,375
05/05/2010,16:45:00,19960,20065,19960,20050,450
05/05/2010,16:50:00,20050,20070,19975,19995,436
05/05/2010,16:55:00,19995,20030,19995,19995,570
05/05/2010,17:00:00,19990,19995,19905,19935,473
05/05/2010,17:05:00,19925,19940,19880,19905,277
05/05/2010,17:10:00,19905,19980,19890,19980,505
05/05/2010,17:15:00,19980,19995,19945,19995,188
05/05/2010,17:20:00,19995,19995,19940,19955,367
05/05/2010,17:25:00,19950,19980,19880,19935,674
05/05/2010,17:30:00,19935,19975,19920,19950,370
05/05/2010,17:35:00,19950,19975,19950,19970,131
06/05/2010,09:00:00,19635,19755,19595,19700,1087
06/05/2010,09:05:00,19695,19765,19690,19710,442
06/05/2010,09:10:00,19710,19805,19705,19765,382
06/05/2010,09:15:00,19755,19770,19670,19720,505
06/05/2010,09:20:00,19715,19830,19715,19780,317
06/05/2010,09:25:00,19780,19895,19780,19845,424
06/05/2010,09:30:00,19845,19860,19765,19765,471
06/05/2010,09:35:00,19760,19860,19710,19775,660
06/05/2010,09:40:00,19770,19840,19765,19800,439
06/05/2010,09:45:00,19810,19915,19800,19905,473
06/05/2010,09:50:00,19905,19965,19890,19940,401
06/05/2010,09:55:00,19940,19965,19915,19950,386
06/05/2010,10:00:00,19945,19990,19910,19940,424
06/05/2010,10:05:00,19935,19955,19900,19935,193
06/05/2010,10:10:00,19930,19955,19920,19940,173
06/05/2010,10:15:00,19940,19940,19900,19910,222
06/05/2010,10:20:00,19900,19950,19875,19940,298
06/05/2010,10:25:00,19950,19995,19900,19995,326
06/05/2010,10:30:00,19995,20015,19975,20010,329
06/05/2010,10:35:00,20010,20060,19990,19990,390
06/05/2010,10:40:00,19990,20060,19990,20015,159
06/05/2010,10:45:00,20015,20015,19920,20005,451
06/05/2010,10:50:00,20010,20025,19950,20010,354
06/05/2010,10:55:00,20020,20035,20015,20025,98
06/05/2010,11:00:00,20030,20030,19995,20020,209
06/05/2010,11:05:00,20015,20060,20010,20040,317
06/05/2010,11:10:00,20035,20060,20015,20015,184
06/05/2010,11:15:00,20010,20050,19995,19995,215
06/05/2010,11:20:00,19995,19995,19900,19910,327
06/05/2010,11:25:00,19905,19925,19865,19885,298
06/05/2010,11:30:00,19885,19915,19865,19870,208
06/05/2010,11:35:00,19870,19870,19810,19835,1248
06/05/2010,11:40:00,19830,19895,19830,19880,204
06/05/2010,11:45:00,19875,19905,19870,19900,187
06/05/2010,11:50:00,19895,19915,19875,19905,89
06/05/2010,11:55:00,19900,19930,19875,19925,97
06/05/2010,12:00:00,19930,20055,19930,20035,697
06/05/2010,12:05:00,20040,20040,19965,19990,333
06/05/2010,12:10:00,19995,20005,19950,19970,266
06/05/2010,12:15:00,19970,20020,19970,19975,139
06/05/2010,12:20:00,19980,19980,19915,19970,126
06/05/2010,12:25:00,19970,19975,19935,19960,114
06/05/2010,12:30:00,19960,19970,19930,19950,169
06/05/2010,12:35:00,19960,19960,19905,19950,179
06/05/2010,12:40:00,19945,19950,19930,19930,52
06/05/2010,12:45:00,19925,19930,19880,19910,169
06/05/2010,12:50:00,19910,19935,19910,19935,71
06/05/2010,12:55:00,19930,19955,19930,19935,60
06/05/2010,13:00:00,19930,19945,19910,19910,106
06/05/2010,13:05:00,19910,19925,19865,19865,153
06/05/2010,13:10:00,19865,19880,19830,19875,363
06/05/2010,13:15:00,19875,19900,19850,19890,287
06/05/2010,13:20:00,19885,19915,19885,19895,127
06/05/2010,13:25:00,19900,19925,19855,19895,326
06/05/2010,13:30:00,19895,19920,19875,19885,161
06/05/2010,13:35:00,19890,19900,19880,19885,104
06/05/2010,13:40:00,19885,19890,19850,19870,116
06/05/2010,13:45:00,19870,19870,19765,19790,476
06/05/2010,13:50:00,19795,19830,19780,19820,177
06/05/2010,13:55:00,19820,19825,19755,19760,197
06/05/2010,14:00:00,19760,19830,19750,19820,203
06/05/2010,14:05:00,19820,19825,19780,19785,198
06/05/2010,14:10:00,19785,19790,19760,19765,125
06/05/2010,14:15:00,19770,19785,19695,19700,348
06/05/2010,14:20:00,19700,19755,19665,19755,325
06/05/2010,14:25:00,19750,19855,19725,19835,1027
06/05/2010,14:30:00,19835,19885,19790,19810,343
06/05/2010,14:35:00,19810,19880,19805,19865,436
06/05/2010,14:40:00,19865,19865,19760,19770,351
06/05/2010,14:45:00,19775,19820,19735,19805,338
06/05/2010,14:50:00,19815,19815,19600,19675,854
06/05/2010,14:55:00,19675,19720,19560,19595,1185
06/05/2010,15:00:00,19585,19700,19585,19665,441
06/05/2010,15:05:00,19675,19745,19675,19685,548
06/05/2010,15:10:00,19680,19695,19550,19570,883
06/05/2010,15:15:00,19575,19635,19560,19590,484
06/05/2010,15:20:00,19590,19680,19565,19665,408
06/05/2010,15:25:00,19660,19665,19620,19630,283
06/05/2010,15:30:00,19625,19690,19625,19680,559
06/05/2010,15:35:00,19685,19735,19635,19655,558
06/05/2010,15:40:00,19655,19735,19655,19730,444
06/05/2010,15:45:00,19730,19760,19660,19680,457
06/05/2010,15:50:00,19690,19695,19635,19650,380
06/05/2010,15:55:00,19650,19700,19625,19680,275
06/05/2010,16:00:00,19670,19720,19655,19705,305
06/05/2010,16:05:00,19705,19715,19620,19635,267
06/05/2010,16:10:00,19640,19665,19585,19615,283
06/05/2010,16:15:00,19615,19650,19575,19635,567
06/05/2010,16:20:00,19635,19635,19520,19525,628
06/05/2010,16:25:00,19525,19525,19415,19415,1111
06/05/2010,16:30:00,19420,19450,19370,19435,737
06/05/2010,16:35:00,19440,19445,19395,19435,361
06/05/2010,16:40:00,19435,19465,19315,19315,547
06/05/2010,16:45:00,19320,19325,19165,19240,1219
06/05/2010,16:50:00,19235,19285,19130,19135,900
06/05/2010,16:55:00,19135,19135,19050,19110,1109
06/05/2010,17:00:00,19105,19115,18850,18850,1122
06/05/2010,17:05:00,18845,18930,18810,18915,835
06/05/2010,17:10:00,18915,18930,18790,18805,932
06/05/2010,17:15:00,18810,18815,18660,18720,984
06/05/2010,17:20:00,18720,18875,18715,18875,931
06/05/2010,17:25:00,18880,19150,18870,19115,1375
06/05/2010,17:30:00,19105,19170,19070,19100,731
06/05/2010,17:35:00,19100,19165,19090,19160,322
07/05/2010,09:00:00,18545,18635,18505,18600,1127
07/05/2010,09:05:00,18595,18665,18570,18635,912
07/05/2010,09:10:00,18630,18850,18625,18830,927
07/05/2010,09:15:00,18840,18900,18815,18820,880
07/05/2010,09:20:00,18815,18835,18740,18770,851
07/05/2010,09:25:00,18770,18780,18695,18735,629
07/05/2010,09:30:00,18745,18860,18735,18860,508
07/05/2010,09:35:00,18860,19000,18800,18995,734
07/05/2010,09:40:00,19000,19025,18870,18960,674
07/05/2010,09:45:00,18955,19035,18930,19020,659
07/05/2010,09:50:00,19020,19025,18910,18995,595
07/05/2010,09:55:00,19000,19010,18935,18975,570
07/05/2010,10:00:00,18970,19000,18860,19000,609
07/05/2010,10:05:00,19005,19080,18955,19070,446
07/05/2010,10:10:00,19070,19105,19025,19105,431
07/05/2010,10:15:00,19105,19165,19070,19120,496
07/05/2010,10:20:00,19115,19180,19080,19095,472
07/05/2010,10:25:00,19095,19115,19025,19095,323
07/05/2010,10:30:00,19095,19150,19095,19120,222
07/05/2010,10:35:00,19125,19125,19050,19115,361
07/05/2010,10:40:00,19115,19135,19025,19025,447
07/05/2010,10:45:00,19030,19115,19010,19085,1042
07/05/2010,10:50:00,19080,19115,18980,19005,303
07/05/2010,10:55:00,19015,19020,18900,18920,505
07/05/2010,11:00:00,18915,18970,18845,18855,473
07/05/2010,11:05:00,18850,18910,18830,18900,485
07/05/2010,11:10:00,18900,18900,18820,18850,588
07/05/2010,11:15:00,18850,18955,18850,18915,405
07/05/2010,11:20:00,18920,18965,18880,18935,364
07/05/2010,11:25:00,18940,18950,18855,18895,401
07/05/2010,11:30:00,18895,18915,18860,18880,233
07/05/2010,11:35:00,18885,18955,18880,18930,241
07/05/2010,11:40:00,18930,19090,18925,19055,453
07/05/2010,11:45:00,19055,19065,18985,19025,393
07/05/2010,11:50:00,19015,19025,18955,19025,339
07/05/2010,11:55:00,19020,19035,18980,19015,190
07/05/2010,12:00:00,19015,19115,19015,19110,375
07/05/2010,12:05:00,19110,19115,19060,19060,233
07/05/2010,12:10:00,19065,19160,19065,19150,388
07/05/2010,12:15:00,19150,19160,19075,19120,472
07/05/2010,12:20:00,19115,19160,19100,19105,432
07/05/2010,12:25:00,19105,19180,19100,19160,362
07/05/2010,12:30:00,19165,19235,19155,19220,415
07/05/2010,12:35:00,19215,19285,19215,19240,478
07/05/2010,12:40:00,19240,19315,19235,19310,514
07/05/2010,12:45:00,19310,19340,19290,19330,573
07/05/2010,12:50:00,19325,19330,19285,19295,236
07/05/2010,12:55:00,19290,19305,19260,19305,536
07/05/2010,13:00:00,19310,19335,19260,19305,367
07/05/2010,13:05:00,19300,19320,19155,19195,407
07/05/2010,13:10:00,19195,19270,19195,19225,277
07/05/2010,13:15:00,19225,19250,19200,19215,214
07/05/2010,13:20:00,19215,19250,19195,19245,199
07/05/2010,13:25:00,19245,19255,19160,19175,184
07/05/2010,13:30:00,19180,19190,19125,19135,200
07/05/2010,13:35:00,19145,19200,19125,19180,264
07/05/2010,13:40:00,19180,19235,19170,19230,146
07/05/2010,13:45:00,19235,19255,19205,19215,261
07/05/2010,13:50:00,19215,19215,19165,19165,96
07/05/2010,13:55:00,19165,19180,18970,19030,677
07/05/2010,14:00:00,19025,19055,18975,19035,408
07/05/2010,14:05:00,19040,19105,18995,19100,236
07/05/2010,14:10:00,19100,19165,19085,19125,279
07/05/2010,14:15:00,19115,19165,19110,19155,138
07/05/2010,14:20:00,19160,19215,19160,19180,389
07/05/2010,14:25:00,19185,19275,19180,19215,392
07/05/2010,14:30:00,19220,19395,19140,19215,1132
07/05/2010,14:35:00,19205,19205,19105,19130,637
07/05/2010,14:40:00,19125,19205,19105,19160,427
07/05/2010,14:45:00,19160,19290,19130,19225,369
07/05/2010,14:50:00,19230,19280,19160,19210,368
07/05/2010,14:55:00,19205,19260,19185,19195,278
07/05/2010,15:00:00,19200,19200,19110,19125,329
07/05/2010,15:05:00,19125,19185,19120,19160,227
07/05/2010,15:10:00,19155,19180,19115,19140,234
07/05/2010,15:15:00,19140,19140,19050,19050,252
07/05/2010,15:20:00,19015,19015,19015,19015,2
07/05/2010,15:25:00,19020,19025,18925,18935,286
07/05/2010,16:30:00,18175,18200,18165,18180,29
07/05/2010,16:35:00,18185,18430,18170,18360,385
07/05/2010,16:40:00,18355,18360,17910,17960,602
07/05/2010,16:45:00,17955,18200,17950,18155,419
07/05/2010,16:50:00,18170,18255,18060,18240,553
07/05/2010,16:55:00,18240,18300,18065,18120,520
07/05/2010,17:00:00,18120,18170,18080,18120,675
07/05/2010,17:05:00,18115,18530,18105,18525,920
07/05/2010,17:10:00,18525,18590,18470,18520,724
07/05/2010,17:15:00,18520,18920,18515,18670,951
07/05/2010,17:20:00,18645,18665,18470,18615,759
07/05/2010,17:25:00,18610,18610,18410,18440,733
07/05/2010,17:30:00,18435,18490,18330,18420,336
07/05/2010,17:35:00,18425,18480,18390,18450,136