DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/04/2010,14:50:00,22380,22385,22375,22380,17
19/04/2010,15:00:00,22375,22390,22355,22375,116
19/04/2010,15:10:00,22380,22380,22350,22365,114
19/04/2010,15:20:00,22360,22395,22360,22385,153
19/04/2010,15:30:00,22385,22450,22370,22420,613
19/04/2010,15:40:00,22410,22415,22370,22400,410
19/04/2010,15:50:00,22405,22495,22400,22455,614
19/04/2010,16:00:00,22465,22520,22450,22480,590
19/04/2010,16:10:00,22475,22510,22455,22485,392
19/04/2010,16:20:00,22485,22495,22415,22435,361
19/04/2010,16:30:00,22430,22450,22395,22430,441
19/04/2010,16:40:00,22430,22460,22415,22435,329
19/04/2010,16:50:00,22430,22440,22400,22425,516
19/04/2010,17:00:00,22420,22445,22395,22400,377
19/04/2010,17:10:00,22395,22395,22335,22385,572
19/04/2010,17:20:00,22390,22410,22365,22395,589
19/04/2010,17:30:00,22390,22400,22380,22400,406
20/04/2010,09:00:00,22510,22535,22480,22525,928
20/04/2010,09:10:00,22520,22525,22455,22465,614
20/04/2010,09:20:00,22465,22485,22445,22475,391
20/04/2010,09:30:00,22480,22505,22460,22475,322
20/04/2010,09:40:00,22475,22525,22470,22515,221
20/04/2010,09:50:00,22515,22550,22510,22525,370
20/04/2010,10:00:00,22530,22540,22515,22525,200
20/04/2010,10:10:00,22520,22520,22485,22520,257
20/04/2010,10:20:00,22520,22530,22505,22520,689
20/04/2010,10:30:00,22520,22525,22465,22485,473
20/04/2010,10:40:00,22480,22500,22475,22495,151
20/04/2010,10:50:00,22500,22520,22485,22505,195
20/04/2010,11:00:00,22505,22535,22430,22475,584
20/04/2010,11:10:00,22475,22515,22470,22500,223
20/04/2010,11:20:00,22505,22515,22490,22515,173
20/04/2010,11:30:00,22515,22525,22500,22515,125
20/04/2010,11:40:00,22520,22540,22520,22530,187
20/04/2010,11:50:00,22530,22565,22530,22550,315
20/04/2010,12:00:00,22555,22595,22555,22585,362
20/04/2010,12:10:00,22590,22745,22580,22705,1930
20/04/2010,12:20:00,22705,22730,22685,22700,484
20/04/2010,12:30:00,22705,22720,22685,22715,373
20/04/2010,12:40:00,22715,22765,22715,22760,420
20/04/2010,12:50:00,22760,22785,22740,22770,330
20/04/2010,13:00:00,22770,22785,22735,22740,399
20/04/2010,13:10:00,22740,22760,22735,22745,267
20/04/2010,13:20:00,22745,22780,22735,22775,198
20/04/2010,13:30:00,22775,22790,22770,22785,175
20/04/2010,13:40:00,22790,22820,22780,22780,309
20/04/2010,13:50:00,22785,22790,22770,22790,163
20/04/2010,14:00:00,22790,22805,22785,22805,156
20/04/2010,14:10:00,22805,22810,22800,22805,80
20/04/2010,14:20:00,22800,22805,22785,22805,127
20/04/2010,14:30:00,22800,22805,22765,22775,144
20/04/2010,14:40:00,22775,22785,22765,22780,179
20/04/2010,14:50:00,22785,22790,22780,22780,76
20/04/2010,15:00:00,22780,22785,22765,22785,107
20/04/2010,15:10:00,22785,22810,22785,22805,220
20/04/2010,15:20:00,22800,22830,22790,22825,199
20/04/2010,15:30:00,22825,22840,22795,22820,358
20/04/2010,15:40:00,22820,22825,22780,22790,424
20/04/2010,15:50:00,22790,22840,22780,22830,426
20/04/2010,16:00:00,22830,22865,22810,22835,764
20/04/2010,16:10:00,22835,22840,22795,22800,435
20/04/2010,16:20:00,22800,22805,22765,22775,354
20/04/2010,16:30:00,22780,22785,22755,22785,339
20/04/2010,16:40:00,22790,22810,22785,22800,373
20/04/2010,16:50:00,22795,22805,22775,22780,190
20/04/2010,17:00:00,22780,22820,22780,22820,245
20/04/2010,17:10:00,22820,22850,22810,22835,523
20/04/2010,17:20:00,22830,22865,22815,22850,561
20/04/2010,17:30:00,22850,22890,22835,22855,751
21/04/2010,09:00:00,22935,22955,22905,22940,654
21/04/2010,09:10:00,22940,22950,22895,22895,455
21/04/2010,09:20:00,22895,22910,22850,22870,288
21/04/2010,09:30:00,22875,22900,22860,22865,246
21/04/2010,09:40:00,22865,22870,22840,22850,294
21/04/2010,09:50:00,22855,22865,22810,22850,314
21/04/2010,10:00:00,22850,22870,22845,22855,107
21/04/2010,10:10:00,22855,22860,22830,22830,137
21/04/2010,10:20:00,22830,22840,22815,22825,163
21/04/2010,10:30:00,22835,22835,22805,22805,104
21/04/2010,10:40:00,22810,22815,22780,22810,175
21/04/2010,10:50:00,22810,22815,22805,22810,96
21/04/2010,11:00:00,22810,22815,22790,22805,162
21/04/2010,11:10:00,22805,22815,22790,22815,102
21/04/2010,11:20:00,22810,22815,22790,22795,106
21/04/2010,11:30:00,22795,22810,22790,22810,66
21/04/2010,11:40:00,22805,22805,22785,22785,78
21/04/2010,11:50:00,22785,22795,22775,22795,87
21/04/2010,12:00:00,22790,22790,22750,22750,220
21/04/2010,12:10:00,22755,22765,22750,22765,106
21/04/2010,12:20:00,22760,22760,22670,22675,546
21/04/2010,12:30:00,22680,22695,22660,22670,237
21/04/2010,12:40:00,22675,22675,22630,22645,222
21/04/2010,12:50:00,22640,22645,22600,22615,339
21/04/2010,13:00:00,22615,22650,22595,22630,261
21/04/2010,13:10:00,22630,22650,22605,22645,178
21/04/2010,13:20:00,22645,22680,22645,22665,185
21/04/2010,13:30:00,22660,22660,22620,22640,352
21/04/2010,13:40:00,22635,22690,22635,22675,118
21/04/2010,13:50:00,22675,22685,22620,22680,195
21/04/2010,14:00:00,22680,22705,22675,22690,250
21/04/2010,14:10:00,22685,22690,22650,22675,176
21/04/2010,14:20:00,22675,22710,22675,22710,430
21/04/2010,14:30:00,22705,22730,22705,22715,262
21/04/2010,14:40:00,22715,22715,22685,22690,189
21/04/2010,14:50:00,22685,22705,22675,22705,102
21/04/2010,15:00:00,22705,22740,22700,22735,180
21/04/2010,15:10:00,22730,22730,22705,22715,147
21/04/2010,15:20:00,22715,22720,22695,22700,150
21/04/2010,15:30:00,22695,22725,22675,22720,359
21/04/2010,15:40:00,22725,22790,22725,22770,582
21/04/2010,15:50:00,22770,22785,22730,22745,386
21/04/2010,16:00:00,22740,22740,22685,22695,432
21/04/2010,16:10:00,22690,22735,22675,22680,309
21/04/2010,16:20:00,22685,22705,22630,22645,393
21/04/2010,16:30:00,22640,22670,22615,22655,569
21/04/2010,16:40:00,22660,22730,22660,22700,404
21/04/2010,16:50:00,22695,22715,22670,22675,292
21/04/2010,17:00:00,22680,22720,22670,22685,585
21/04/2010,17:10:00,22685,22695,22660,22690,357
21/04/2010,17:20:00,22695,22720,22635,22650,823
21/04/2010,17:30:00,22645,22645,22600,22640,494
22/04/2010,09:00:00,22580,22645,22580,22635,581
22/04/2010,09:10:00,22635,22650,22620,22640,204
22/04/2010,09:20:00,22645,22700,22645,22690,241
22/04/2010,09:30:00,22690,22690,22640,22645,214
22/04/2010,09:40:00,22645,22685,22645,22670,244
22/04/2010,09:50:00,22675,22740,22675,22715,360
22/04/2010,10:00:00,22715,22765,22710,22735,515
22/04/2010,10:10:00,22730,22780,22725,22780,223
22/04/2010,10:20:00,22775,22775,22740,22750,255
22/04/2010,10:30:00,22750,22750,22725,22735,141
22/04/2010,10:40:00,22730,22730,22695,22705,132
22/04/2010,10:50:00,22700,22720,22685,22715,191
22/04/2010,11:00:00,22720,22720,22610,22625,360
22/04/2010,11:10:00,22620,22630,22550,22580,701
22/04/2010,11:20:00,22580,22580,22340,22420,2706
22/04/2010,11:30:00,22415,22420,22315,22395,1060
22/04/2010,11:40:00,22395,22395,22320,22355,809
22/04/2010,11:50:00,22360,22425,22350,22380,516
22/04/2010,12:00:00,22380,22385,22280,22370,1321
22/04/2010,12:10:00,22370,22390,22315,22385,774
22/04/2010,12:20:00,22385,22405,22355,22390,263
22/04/2010,12:30:00,22390,22390,22340,22340,207
22/04/2010,12:40:00,22340,22370,22330,22370,252
22/04/2010,12:50:00,22365,22375,22350,22365,167
22/04/2010,13:00:00,22360,22375,22350,22350,131
22/04/2010,13:10:00,22340,22360,22320,22340,238
22/04/2010,13:20:00,22340,22350,22295,22310,327
22/04/2010,13:30:00,22315,22330,22295,22315,265
22/04/2010,13:40:00,22320,22345,22300,22340,188
22/04/2010,13:50:00,22340,22355,22330,22345,127
22/04/2010,14:00:00,22345,22380,22340,22360,161
22/04/2010,14:10:00,22365,22365,22345,22355,119
22/04/2010,14:20:00,22355,22355,22310,22315,156
22/04/2010,14:30:00,22315,22330,22265,22270,473
22/04/2010,14:40:00,22270,22300,22265,22290,298
22/04/2010,14:50:00,22290,22295,22280,22280,187
22/04/2010,15:00:00,22285,22285,22165,22215,998
22/04/2010,15:10:00,22210,22240,22190,22220,317
22/04/2010,15:20:00,22215,22235,22205,22225,212
22/04/2010,15:30:00,22225,22225,22160,22195,756
22/04/2010,15:40:00,22190,22200,22145,22185,664
22/04/2010,15:50:00,22195,22235,22185,22225,432
22/04/2010,16:00:00,22235,22275,22205,22225,700
22/04/2010,16:10:00,22225,22270,22220,22255,393
22/04/2010,16:20:00,22255,22305,22235,22275,514
22/04/2010,16:30:00,22285,22310,22185,22235,1204
22/04/2010,16:40:00,22230,22270,22210,22255,476
22/04/2010,16:50:00,22260,22270,22215,22220,395
22/04/2010,17:00:00,22215,22275,22215,22250,695
22/04/2010,17:10:00,22255,22265,22195,22205,593
22/04/2010,17:20:00,22205,22235,22190,22215,758
22/04/2010,17:30:00,22220,22230,22185,22200,613
23/04/2010,09:00:00,22240,22270,22090,22090,1038
23/04/2010,09:10:00,22090,22170,22065,22145,1012
23/04/2010,09:20:00,22150,22185,22125,22170,552
23/04/2010,09:30:00,22165,22255,22165,22195,646
23/04/2010,09:40:00,22200,22240,22195,22210,277
23/04/2010,09:50:00,22215,22230,22165,22230,413
23/04/2010,10:00:00,22235,22280,22190,22200,991
23/04/2010,10:10:00,22205,22220,22185,22220,182
23/04/2010,10:20:00,22220,22245,22215,22235,177
23/04/2010,10:30:00,22235,22340,22230,22315,884
23/04/2010,10:40:00,22310,22380,22310,22370,573
23/04/2010,10:50:00,22370,22415,22330,22370,889
23/04/2010,11:00:00,22375,22400,22320,22340,498
23/04/2010,11:10:00,22340,22380,22335,22365,219
23/04/2010,11:20:00,22365,22395,22345,22380,277
23/04/2010,11:30:00,22380,22380,22360,22370,96
23/04/2010,11:40:00,22375,22375,22295,22315,504
23/04/2010,11:50:00,22310,22345,22285,22290,433
23/04/2010,12:00:00,22300,22310,22195,22265,728
23/04/2010,12:10:00,22265,22290,22225,22285,425
23/04/2010,12:20:00,22290,22355,22280,22310,564
23/04/2010,12:30:00,22305,22350,22300,22340,192
23/04/2010,12:40:00,22340,22345,22320,22335,66
23/04/2010,12:50:00,22335,22350,22315,22345,132
23/04/2010,13:00:00,22345,22365,22340,22360,142
23/04/2010,13:10:00,22360,22415,22360,22400,267
23/04/2010,13:20:00,22395,22410,22360,22365,195
23/04/2010,13:30:00,22365,22385,22355,22360,81
23/04/2010,13:40:00,22365,22370,22335,22355,154
23/04/2010,13:50:00,22350,22370,22350,22350,128
23/04/2010,14:00:00,22345,22350,22320,22345,178
23/04/2010,14:10:00,22340,22355,22315,22315,122
23/04/2010,14:20:00,22320,22330,22300,22320,257
23/04/2010,14:30:00,22320,22340,22245,22270,453
23/04/2010,14:40:00,22265,22295,22245,22265,310
23/04/2010,14:50:00,22260,22300,22260,22280,209
23/04/2010,15:00:00,22285,22315,22280,22300,144
23/04/2010,15:10:00,22305,22310,22285,22305,167
23/04/2010,15:20:00,22300,22325,22295,22315,95
23/04/2010,15:30:00,22315,22320,22280,22310,362
23/04/2010,15:40:00,22305,22310,22235,22270,441
23/04/2010,15:50:00,22270,22320,22255,22305,298
23/04/2010,16:00:00,22305,22410,22305,22385,1021
23/04/2010,16:10:00,22385,22405,22330,22330,659
23/04/2010,16:20:00,22330,22380,22320,22340,466
23/04/2010,16:30:00,22340,22350,22285,22330,486
23/04/2010,16:40:00,22335,22380,22330,22340,599
23/04/2010,16:50:00,22345,22365,22315,22340,398
23/04/2010,17:00:00,22335,22355,22295,22320,388
23/04/2010,17:10:00,22320,22360,22320,22355,350
23/04/2010,17:20:00,22355,22365,22325,22325,527
23/04/2010,17:30:00,22330,22360,22285,22340,361
26/04/2010,09:00:00,22520,22640,22520,22620,1209
26/04/2010,09:10:00,22625,22635,22595,22615,577
26/04/2010,09:20:00,22615,22620,22590,22600,381
26/04/2010,09:30:00,22605,22655,22605,22655,500
26/04/2010,09:40:00,22655,22660,22630,22640,326
26/04/2010,09:50:00,22640,22640,22595,22600,242
26/04/2010,10:00:00,22600,22630,22590,22615,268
26/04/2010,10:10:00,22615,22620,22585,22590,191
26/04/2010,10:20:00,22590,22600,22565,22585,263
26/04/2010,10:30:00,22580,22590,22565,22585,244
26/04/2010,10:40:00,22590,22590,22565,22575,106
26/04/2010,10:50:00,22575,22610,22565,22580,219
26/04/2010,11:00:00,22580,22585,22505,22515,392
26/04/2010,11:10:00,22520,22545,22510,22520,272
26/04/2010,11:20:00,22520,22525,22450,22455,389
26/04/2010,11:30:00,22450,22465,22400,22425,873
26/04/2010,11:40:00,22420,22475,22410,22465,275
26/04/2010,11:50:00,22470,22480,22425,22435,224
26/04/2010,12:00:00,22435,22440,22400,22415,201
26/04/2010,12:10:00,22410,22485,22410,22465,368
26/04/2010,12:20:00,22465,22470,22455,22465,150
26/04/2010,12:30:00,22460,22470,22435,22460,240
26/04/2010,12:40:00,22465,22470,22450,22455,195
26/04/2010,12:50:00,22450,22465,22445,22460,43
26/04/2010,13:00:00,22460,22475,22455,22470,99
26/04/2010,13:10:00,22465,22470,22445,22455,103
26/04/2010,13:20:00,22460,22465,22450,22455,41
26/04/2010,13:30:00,22450,22465,22430,22445,220
26/04/2010,13:40:00,22445,22465,22440,22445,86
26/04/2010,13:50:00,22445,22460,22445,22460,71
26/04/2010,14:00:00,22460,22520,22455,22495,301
26/04/2010,14:10:00,22500,22500,22465,22470,100
26/04/2010,14:20:00,22475,22485,22460,22475,114
26/04/2010,14:30:00,22475,22475,22445,22460,134
26/04/2010,14:40:00,22465,22465,22420,22430,143
26/04/2010,14:50:00,22425,22455,22425,22455,130
26/04/2010,15:00:00,22460,22465,22445,22450,148
26/04/2010,15:10:00,22445,22460,22420,22425,210
26/04/2010,15:20:00,22430,22445,22425,22435,94
26/04/2010,15:30:00,22440,22490,22410,22480,486
26/04/2010,15:40:00,22480,22505,22390,22405,517
26/04/2010,15:50:00,22405,22430,22380,22385,344
26/04/2010,16:00:00,22385,22415,22355,22395,617
26/04/2010,16:10:00,22400,22410,22315,22315,575
26/04/2010,16:20:00,22320,22370,22315,22340,449
26/04/2010,16:30:00,22340,22360,22315,22315,503
26/04/2010,16:40:00,22320,22365,22315,22340,362
26/04/2010,16:50:00,22340,22400,22340,22375,407
26/04/2010,17:00:00,22370,22395,22355,22380,190
26/04/2010,17:10:00,22385,22400,22370,22380,313
26/04/2010,17:20:00,22375,22395,22350,22380,686
26/04/2010,17:30:00,22390,22390,22355,22375,412
27/04/2010,09:00:00,22395,22395,22285,22295,660
27/04/2010,09:10:00,22290,22290,22225,22270,682
27/04/2010,09:20:00,22265,22265,22195,22205,524
27/04/2010,09:30:00,22200,22260,22195,22260,283
27/04/2010,09:40:00,22255,22275,22245,22260,259
27/04/2010,09:50:00,22260,22260,22215,22215,314
27/04/2010,10:00:00,22215,22260,22200,22255,408
27/04/2010,10:10:00,22255,22260,22230,22230,138
27/04/2010,10:20:00,22235,22260,22225,22255,123
27/04/2010,10:30:00,22255,22285,22255,22260,182
27/04/2010,10:40:00,22260,22280,22245,22265,191
27/04/2010,10:50:00,22260,22265,22220,22230,117
27/04/2010,11:00:00,22235,22260,22235,22240,123
27/04/2010,11:10:00,22235,22250,22225,22225,137
27/04/2010,11:20:00,22225,22225,22155,22155,353
27/04/2010,11:30:00,22160,22175,22110,22130,693
27/04/2010,11:40:00,22130,22140,22075,22105,362
27/04/2010,11:50:00,22105,22145,22100,22100,324
27/04/2010,12:00:00,22105,22130,22050,22070,637
27/04/2010,12:10:00,22065,22085,22055,22075,429
27/04/2010,12:20:00,22075,22095,22045,22075,225
27/04/2010,12:30:00,22070,22070,22025,22055,334
27/04/2010,12:40:00,22055,22055,22020,22030,106
27/04/2010,12:50:00,22030,22030,21990,22010,277
27/04/2010,13:00:00,22010,22055,22000,22045,283
27/04/2010,13:10:00,22050,22060,22040,22055,114
27/04/2010,13:20:00,22060,22060,22045,22055,110
27/04/2010,13:30:00,22050,22115,22050,22110,244
27/04/2010,13:40:00,22105,22110,22065,22065,102
27/04/2010,13:50:00,22070,22080,22050,22050,94
27/04/2010,14:00:00,22050,22085,22035,22070,269
27/04/2010,14:10:00,22065,22070,22025,22030,194
27/04/2010,14:20:00,22030,22045,22005,22015,320
27/04/2010,14:30:00,22015,22040,22000,22025,238
27/04/2010,14:40:00,22025,22035,22015,22025,83
27/04/2010,14:50:00,22030,22030,22005,22010,120
27/04/2010,15:00:00,22005,22015,21940,21960,721
27/04/2010,15:10:00,21960,21985,21950,21975,310
27/04/2010,15:20:00,21975,21985,21925,21935,376
27/04/2010,15:30:00,21935,21970,21930,21950,475
27/04/2010,15:40:00,21950,22020,21950,21980,462
27/04/2010,15:50:00,21985,21985,21935,21960,413
27/04/2010,16:00:00,21975,22020,21945,21980,730
27/04/2010,16:10:00,21980,21995,21965,21985,247
27/04/2010,16:20:00,21990,22010,21960,21990,375
27/04/2010,16:30:00,21995,22070,21980,22065,455
27/04/2010,16:40:00,22070,22080,22030,22040,644
27/04/2010,16:50:00,22040,22045,21925,21975,864
27/04/2010,17:00:00,21975,21985,21850,21860,655
27/04/2010,17:10:00,21865,21865,21755,21820,1353
27/04/2010,17:20:00,21820,21840,21640,21645,2100
27/04/2010,17:30:00,21645,21650,21515,21515,1326
28/04/2010,09:00:00,21415,21440,21360,21400,1445
28/04/2010,09:10:00,21405,21500,21395,21495,1078
28/04/2010,09:20:00,21490,21500,21395,21450,929
28/04/2010,09:30:00,21445,21460,21325,21365,1107
28/04/2010,09:40:00,21370,21435,21340,21375,765
28/04/2010,09:50:00,21375,21405,21330,21365,681
28/04/2010,10:00:00,21360,21380,21205,21255,1047
28/04/2010,10:10:00,21260,21265,21120,21185,1502
28/04/2010,10:20:00,21185,21230,21150,21165,1133
28/04/2010,10:30:00,21165,21185,21040,21050,730
28/04/2010,10:40:00,21050,21075,20885,20975,1828
28/04/2010,10:50:00,20980,21090,20980,21085,993
28/04/2010,11:00:00,21085,21105,21050,21075,666
28/04/2010,11:10:00,21080,21115,21000,21030,534
28/04/2010,11:20:00,21030,21045,20965,21000,557
28/04/2010,11:30:00,20995,20995,20915,20930,993
28/04/2010,11:40:00,20930,21055,20885,21045,611
28/04/2010,11:50:00,21050,21070,20945,21060,782
28/04/2010,12:00:00,21060,21110,21040,21100,425
28/04/2010,12:10:00,21105,21180,21090,21145,647
28/04/2010,12:20:00,21145,21185,21085,21130,692
28/04/2010,12:30:00,21125,21175,21100,21155,643
28/04/2010,12:40:00,21150,21150,21095,21135,276
28/04/2010,12:50:00,21135,21210,21125,21210,351
28/04/2010,13:00:00,21210,21220,21180,21195,450
28/04/2010,13:10:00,21195,21245,21190,21240,662
28/04/2010,13:20:00,21235,21295,21235,21275,475
28/04/2010,13:30:00,21275,21285,21230,21255,369
28/04/2010,13:40:00,21260,21305,21240,21245,374
28/04/2010,13:50:00,21245,21260,21225,21235,262
28/04/2010,14:00:00,21235,21320,21225,21315,399
28/04/2010,14:10:00,21310,21390,21310,21360,747
28/04/2010,14:20:00,21360,21360,21295,21360,264
28/04/2010,14:30:00,21355,21400,21335,21385,324
28/04/2010,14:40:00,21390,21450,21375,21395,515
28/04/2010,14:50:00,21395,21480,21315,21435,953
28/04/2010,15:00:00,21450,21545,21450,21535,956
28/04/2010,15:10:00,21540,21550,21500,21505,539
28/04/2010,15:20:00,21500,21505,21380,21390,752
28/04/2010,15:30:00,21395,21455,21335,21350,919
28/04/2010,15:40:00,21350,21355,21265,21345,687
28/04/2010,15:50:00,21350,21365,21180,21210,928
28/04/2010,16:00:00,21200,21220,21075,21120,994
28/04/2010,16:10:00,21115,21240,21095,21180,853
28/04/2010,16:20:00,21185,21255,21155,21230,558
28/04/2010,16:30:00,21235,21255,21095,21120,1089
28/04/2010,16:40:00,21115,21200,21115,21135,608
28/04/2010,16:50:00,21135,21270,21135,21265,602
28/04/2010,17:00:00,21265,21370,21245,21315,801
28/04/2010,17:10:00,21320,21345,21290,21345,617
28/04/2010,17:20:00,21345,21350,21025,21125,1820
28/04/2010,17:30:00,21130,21150,20915,20955,1601
29/04/2010,09:00:00,21205,21225,21050,21110,1820
29/04/2010,09:10:00,21115,21165,21030,21080,877
29/04/2010,09:20:00,21080,21090,20940,20970,992
29/04/2010,09:30:00,20970,21130,20950,21090,835
29/04/2010,09:40:00,21090,21130,21030,21085,678
29/04/2010,09:50:00,21085,21085,20960,21045,582
29/04/2010,10:00:00,21045,21085,21005,21055,532
29/04/2010,10:10:00,21055,21130,21050,21115,668
29/04/2010,10:20:00,21120,21190,21115,21155,595
29/04/2010,10:30:00,21155,21215,21145,21190,863
29/04/2010,10:40:00,21190,21235,21190,21200,702
29/04/2010,10:50:00,21195,21195,21135,21150,551
29/04/2010,11:00:00,21150,21160,21110,21150,509
29/04/2010,11:10:00,21150,21240,21140,21210,662
29/04/2010,11:20:00,21215,21240,21145,21145,459
29/04/2010,11:30:00,21150,21230,21150,21230,357
29/04/2010,11:40:00,21235,21240,21190,21215,567
29/04/2010,11:50:00,21215,21250,21190,21195,627
29/04/2010,12:00:00,21200,21275,21180,21245,797
29/04/2010,12:10:00,21240,21250,21125,21140,824
29/04/2010,12:20:00,21140,21230,21135,21220,400
29/04/2010,12:30:00,21225,21225,21150,21150,327
29/04/2010,12:40:00,21155,21175,21110,21160,370
29/04/2010,12:50:00,21160,21170,21115,21135,244
29/04/2010,13:00:00,21140,21180,21130,21150,187
29/04/2010,13:10:00,21150,21180,21150,21180,75
29/04/2010,13:20:00,21180,21180,21155,21170,194
29/04/2010,13:30:00,21165,21180,21140,21150,148
29/04/2010,13:40:00,21150,21180,21140,21175,63
29/04/2010,13:50:00,21170,21205,21160,21200,108
29/04/2010,14:00:00,21210,21240,21195,21230,300
29/04/2010,14:10:00,21240,21280,21240,21245,199
29/04/2010,14:20:00,21250,21265,21250,21260,186
29/04/2010,14:30:00,21255,21260,21180,21220,267
29/04/2010,14:40:00,21225,21250,21195,21195,180
29/04/2010,14:50:00,21190,21215,21165,21215,239
29/04/2010,15:00:00,21215,21250,21205,21245,311
29/04/2010,15:10:00,21245,21270,21220,21220,556
29/04/2010,15:20:00,21225,21235,21215,21215,212
29/04/2010,15:30:00,21220,21275,21220,21255,338
29/04/2010,15:40:00,21255,21285,21225,21255,405
29/04/2010,15:50:00,21255,21275,21225,21230,416
29/04/2010,16:00:00,21225,21245,21135,21165,654
29/04/2010,16:10:00,21165,21185,21135,21180,443
29/04/2010,16:20:00,21180,21255,21180,21220,501
29/04/2010,16:30:00,21220,21255,21190,21255,332
29/04/2010,16:40:00,21255,21320,21240,21310,704
29/04/2010,16:50:00,21310,21345,21270,21310,620
29/04/2010,17:00:00,21315,21320,21210,21245,614
29/04/2010,17:10:00,21245,21265,21165,21175,695
29/04/2010,17:20:00,21190,21315,21160,21315,979
29/04/2010,17:30:00,21310,21355,21225,21285,646
30/04/2010,09:00:00,21380,21380,21280,21355,1066
30/04/2010,09:10:00,21360,21375,21325,21355,767
30/04/2010,09:20:00,21355,21445,21355,21415,725
30/04/2010,09:30:00,21410,21435,21380,21380,493
30/04/2010,09:40:00,21380,21450,21380,21430,357
30/04/2010,09:50:00,21435,21500,21425,21500,464
30/04/2010,10:00:00,21500,21545,21495,21525,404
30/04/2010,10:10:00,21525,21525,21500,21525,207
30/04/2010,10:20:00,21525,21530,21465,21475,350
30/04/2010,10:30:00,21475,21545,21475,21535,307
30/04/2010,10:40:00,21530,21545,21515,21520,222
30/04/2010,10:50:00,21525,21540,21510,21520,148
30/04/2010,11:00:00,21515,21530,21470,21490,291
30/04/2010,11:10:00,21490,21510,21490,21510,75
30/04/2010,11:20:00,21515,21520,21455,21470,269
30/04/2010,11:30:00,21475,21485,21410,21445,365
30/04/2010,11:40:00,21440,21455,21390,21455,444
30/04/2010,11:50:00,21450,21460,21435,21445,149
30/04/2010,12:00:00,21445,21455,21420,21420,152
30/04/2010,12:10:00,21425,21445,21400,21415,221
30/04/2010,12:20:00,21410,21440,21410,21425,96
30/04/2010,12:30:00,21430,21440,21415,21415,158
30/04/2010,12:40:00,21415,21425,21340,21355,378
30/04/2010,12:50:00,21360,21375,21300,21340,351
30/04/2010,13:00:00,21340,21340,21270,21325,538
30/04/2010,13:10:00,21325,21365,21310,21315,384
30/04/2010,13:20:00,21310,21350,21310,21345,156
30/04/2010,13:30:00,21345,21375,21345,21350,139
30/04/2010,13:40:00,21350,21390,21335,21365,211
30/04/2010,13:50:00,21365,21430,21365,21405,302
30/04/2010,14:00:00,21410,21415,21385,21385,199
30/04/2010,14:10:00,21380,21380,21365,21370,67
30/04/2010,14:20:00,21365,21390,21365,21380,120
30/04/2010,14:30:00,21380,21380,21310,21340,328
30/04/2010,14:40:00,21340,21385,21340,21365,232
30/04/2010,14:50:00,21370,21380,21300,21300,200
30/04/2010,15:00:00,21300,21325,21260,21320,396
30/04/2010,15:10:00,21315,21315,21220,21260,310
30/04/2010,15:20:00,21260,21295,21260,21285,181
30/04/2010,15:30:00,21280,21300,21240,21250,535
30/04/2010,15:40:00,21255,21340,21240,21280,545
30/04/2010,15:50:00,21280,21280,21130,21145,892
30/04/2010,16:00:00,21145,21145,20970,21015,1807
30/04/2010,16:10:00,21015,21080,20985,21010,1048
30/04/2010,16:20:00,21010,21110,21010,21095,882
30/04/2010,16:30:00,21100,21120,21035,21055,581
30/04/2010,16:40:00,21055,21200,21050,21180,676
30/04/2010,16:50:00,21180,21200,21130,21155,539
30/04/2010,17:00:00,21160,21220,21120,21160,722
30/04/2010,17:10:00,21160,21190,21130,21165,622
30/04/2010,17:20:00,21165,21190,21115,21135,1206
30/04/2010,17:30:00,21145,21165,21105,21140,839
03/05/2010,09:00:00,21080,21095,21040,21045,831
03/05/2010,09:10:00,21040,21045,20985,21005,1011
03/05/2010,09:20:00,21000,21045,20965,21015,494
03/05/2010,09:30:00,21015,21060,20990,21060,328
03/05/2010,09:40:00,21055,21125,21020,21120,456
03/05/2010,09:50:00,21120,21150,21115,21115,339
03/05/2010,10:00:00,21115,21135,21085,21135,270
03/05/2010,10:10:00,21135,21160,21090,21095,323
03/05/2010,10:20:00,21095,21155,21090,21140,211
03/05/2010,10:30:00,21135,21145,21115,21130,134
03/05/2010,10:40:00,21130,21135,21065,21085,193
03/05/2010,10:50:00,21085,21090,21045,21085,216
03/05/2010,11:00:00,21080,21090,21030,21045,240
03/05/2010,11:10:00,21045,21080,21035,21045,213
03/05/2010,11:20:00,21050,21060,21035,21050,184
03/05/2010,11:30:00,21050,21075,21050,21070,78
03/05/2010,11:40:00,21070,21105,21050,21095,161
03/05/2010,11:50:00,21095,21105,21085,21090,117
03/05/2010,12:00:00,21085,21135,21075,21115,167
03/05/2010,12:10:00,21125,21130,21105,21125,95
03/05/2010,12:20:00,21130,21150,21120,21150,105
03/05/2010,12:30:00,21150,21155,21125,21145,156
03/05/2010,12:40:00,21150,21165,21140,21145,135
03/05/2010,12:50:00,21145,21150,21120,21140,111
03/05/2010,13:00:00,21140,21170,21140,21150,263
03/05/2010,13:10:00,21155,21175,21155,21160,77
03/05/2010,13:20:00,21160,21190,21155,21170,131
03/05/2010,13:30:00,21170,21170,21135,21145,137
03/05/2010,13:40:00,21150,21150,21135,21150,101
03/05/2010,13:50:00,21150,21165,21140,21160,109
03/05/2010,14:00:00,21160,21160,21145,21150,55
03/05/2010,14:10:00,21155,21180,21155,21180,81
03/05/2010,14:20:00,21175,21205,21155,21155,126
03/05/2010,14:30:00,21155,21185,21155,21185,55
03/05/2010,14:40:00,21190,21200,21180,21190,108
03/05/2010,14:50:00,21195,21195,21160,21170,80
03/05/2010,15:00:00,21170,21170,21145,21160,120
03/05/2010,15:10:00,21160,21195,21160,21185,68
03/05/2010,15:20:00,21190,21210,21185,21205,114
03/05/2010,15:30:00,21205,21260,21205,21260,400
03/05/2010,15:40:00,21255,21265,21225,21235,216
03/05/2010,15:50:00,21240,21255,21230,21235,82
03/05/2010,16:00:00,21240,21270,21190,21270,497
03/05/2010,16:10:00,21270,21305,21265,21285,584
03/05/2010,16:20:00,21285,21335,21285,21305,581
03/05/2010,16:30:00,21310,21330,21270,21280,381
03/05/2010,16:40:00,21275,21285,21240,21255,240
03/05/2010,16:50:00,21255,21260,21185,21205,420
03/05/2010,17:00:00,21200,21225,21190,21200,303
03/05/2010,17:10:00,21200,21230,21190,21205,352
03/05/2010,17:20:00,21205,21225,21165,21205,879
03/05/2010,17:30:00,21200,21215,21185,21210,335
04/05/2010,09:00:00,21285,21285,21150,21240,1195
04/05/2010,09:10:00,21240,21260,21165,21180,514
04/05/2010,09:20:00,21180,21195,21110,21110,550
04/05/2010,09:30:00,21115,21150,21085,21130,706
04/05/2010,09:40:00,21125,21145,21105,21130,306
04/05/2010,09:50:00,21135,21145,21100,21135,253
04/05/2010,10:00:00,21125,21165,21125,21160,304
04/05/2010,10:10:00,21160,21170,21035,21045,570
04/05/2010,10:20:00,21045,21050,20915,20935,1610
04/05/2010,10:30:00,20940,20970,20810,20855,1710
04/05/2010,10:40:00,20860,20870,20815,20845,2862
04/05/2010,10:50:00,20840,20870,20820,20855,431
04/05/2010,11:00:00,20850,20870,20670,20735,1157
04/05/2010,11:10:00,20730,20770,20695,20730,733
04/05/2010,11:20:00,20730,20750,20675,20745,710
04/05/2010,11:30:00,20735,20770,20720,20745,279
04/05/2010,11:40:00,20750,20830,20720,20800,1042
04/05/2010,11:50:00,20800,20805,20755,20795,313
04/05/2010,12:00:00,20795,20800,20705,20735,349
04/05/2010,12:10:00,20730,20785,20715,20780,243
04/05/2010,12:20:00,20780,20795,20765,20775,98
04/05/2010,12:30:00,20775,20785,20755,20770,904
04/05/2010,12:40:00,20775,20800,20755,20785,211
04/05/2010,12:50:00,20795,20795,20735,20775,320
04/05/2010,13:00:00,20765,20780,20745,20755,219
04/05/2010,13:10:00,20755,20785,20745,20770,170
04/05/2010,13:20:00,20770,20785,20765,20770,96
04/05/2010,13:30:00,20770,20775,20685,20705,389
04/05/2010,13:40:00,20705,20720,20585,20635,1084
04/05/2010,13:50:00,20635,20685,20595,20660,477
04/05/2010,14:00:00,20660,20705,20650,20690,300
04/05/2010,14:10:00,20690,20690,20645,20650,366
04/05/2010,14:20:00,20650,20695,20645,20660,240
04/05/2010,14:30:00,20655,20720,20650,20705,292
04/05/2010,14:40:00,20710,20720,20635,20640,381
04/05/2010,14:50:00,20640,20655,20555,20575,605
04/05/2010,15:00:00,20570,20600,20565,20595,386
04/05/2010,15:10:00,20590,20595,20530,20585,606
04/05/2010,15:20:00,20585,20625,20585,20595,253
04/05/2010,15:30:00,20600,20600,20490,20520,1245
04/05/2010,15:40:00,20520,20520,20390,20500,1780
04/05/2010,15:50:00,20500,20535,20445,20510,531
04/05/2010,16:00:00,20520,20555,20460,20485,785
04/05/2010,16:10:00,20485,20510,20450,20490,606
04/05/2010,16:20:00,20495,20525,20420,20430,763
04/05/2010,16:30:00,20430,20445,20205,20260,1663
04/05/2010,16:40:00,20260,20340,20230,20325,811
04/05/2010,16:50:00,20325,20350,20235,20235,667
04/05/2010,17:00:00,20235,20250,20135,20240,1383
04/05/2010,17:10:00,20235,20305,20205,20305,840
04/05/2010,17:20:00,20310,20315,20180,20200,1426
04/05/2010,17:30:00,20200,20300,20195,20255,935
05/05/2010,09:00:00,20475,20475,20200,20250,1459
05/05/2010,09:10:00,20245,20250,20035,20050,1225
05/05/2010,09:20:00,20050,20185,20045,20115,1296
05/05/2010,09:30:00,20110,20115,19815,19895,2339
05/05/2010,09:40:00,19895,19965,19880,19910,949
05/05/2010,09:50:00,19915,19955,19830,19860,871
05/05/2010,10:00:00,19865,19985,19835,19975,812
05/05/2010,10:10:00,19975,20135,19955,20135,876
05/05/2010,10:20:00,20140,20140,20010,20020,688
05/05/2010,10:30:00,20025,20220,20025,20195,921
05/05/2010,10:40:00,20190,20215,20115,20185,598
05/05/2010,10:50:00,20190,20255,20165,20240,735
05/05/2010,11:00:00,20240,20280,20200,20255,382
05/05/2010,11:10:00,20260,20265,20135,20160,454
05/05/2010,11:20:00,20165,20245,20145,20240,327
05/05/2010,11:30:00,20245,20335,20245,20280,756
05/05/2010,11:40:00,20280,20370,20275,20320,364
05/05/2010,11:50:00,20320,20325,20265,20320,404
05/05/2010,12:00:00,20320,20365,20315,20320,394
05/05/2010,12:10:00,20320,20330,20285,20290,353
05/05/2010,12:20:00,20285,20285,20215,20230,1220
05/05/2010,12:30:00,20235,20240,20140,20165,658
05/05/2010,12:40:00,20165,20215,20150,20180,356
05/05/2010,12:50:00,20180,20200,20130,20130,185
05/05/2010,13:00:00,20125,20140,20040,20095,587
05/05/2010,13:10:00,20090,20185,20085,20150,334
05/05/2010,13:20:00,20145,20175,20105,20170,320
05/05/2010,13:30:00,20170,20170,20085,20105,544
05/05/2010,13:40:00,20105,20160,20070,20145,338
05/05/2010,13:50:00,20140,20155,20070,20080,262
05/05/2010,14:00:00,20070,20120,20060,20120,191
05/05/2010,14:10:00,20125,20135,19970,19980,1070
05/05/2010,14:20:00,19975,20045,19890,19960,1076
05/05/2010,14:30:00,19960,19970,19845,19900,816
05/05/2010,14:40:00,19895,19910,19845,19895,668
05/05/2010,14:50:00,19890,19890,19810,19825,695
05/05/2010,15:00:00,19820,19860,19715,19845,1304
05/05/2010,15:10:00,19845,19845,19695,19780,1290
05/05/2010,15:20:00,19780,19795,19720,19770,680
05/05/2010,15:30:00,19770,19805,19665,19685,1134
05/05/2010,15:40:00,19685,19820,19680,19775,935
05/05/2010,15:50:00,19770,19905,19730,19870,927
05/05/2010,16:00:00,19875,19925,19835,19900,962
05/05/2010,16:10:00,19900,20015,19875,20000,1203
05/05/2010,16:20:00,20005,20020,19855,19860,1112
05/05/2010,16:30:00,19855,19940,19820,19875,879
05/05/2010,16:40:00,19875,20065,19865,20050,825
05/05/2010,16:50:00,20050,20070,19975,19995,1006
05/05/2010,17:00:00,19990,19995,19880,19905,750
05/05/2010,17:10:00,19905,19995,19890,19995,693
05/05/2010,17:20:00,19995,19995,19880,19935,1041
05/05/2010,17:30:00,19935,19975,19920,19970,501
06/05/2010,09:00:00,19635,19765,19595,19710,1529
06/05/2010,09:10:00,19710,19805,19670,19720,887
06/05/2010,09:20:00,19715,19895,19715,19845,741
06/05/2010,09:30:00,19845,19860,19710,19775,1131
06/05/2010,09:40:00,19770,19915,19765,19905,912
06/05/2010,09:50:00,19905,19965,19890,19950,787
06/05/2010,10:00:00,19945,19990,19900,19935,617
06/05/2010,10:10:00,19930,19955,19900,19910,395
06/05/2010,10:20:00,19900,19995,19875,19995,624
06/05/2010,10:30:00,19995,20060,19975,19990,719
06/05/2010,10:40:00,19990,20060,19920,20005,610
06/05/2010,10:50:00,20010,20035,19950,20025,452
06/05/2010,11:00:00,20030,20060,19995,20040,526
06/05/2010,11:10:00,20035,20060,19995,19995,399
06/05/2010,11:20:00,19995,19995,19865,19885,625
06/05/2010,11:30:00,19885,19915,19810,19835,1456
06/05/2010,11:40:00,19830,19905,19830,19900,391
06/05/2010,11:50:00,19895,19930,19875,19925,186
06/05/2010,12:00:00,19930,20055,19930,19990,1030
06/05/2010,12:10:00,19995,20020,19950,19975,405
06/05/2010,12:20:00,19980,19980,19915,19960,240
06/05/2010,12:30:00,19960,19970,19905,19950,348
06/05/2010,12:40:00,19945,19950,19880,19910,221
06/05/2010,12:50:00,19910,19955,19910,19935,131
06/05/2010,13:00:00,19930,19945,19865,19865,259
06/05/2010,13:10:00,19865,19900,19830,19890,650
06/05/2010,13:20:00,19885,19925,19855,19895,453
06/05/2010,13:30:00,19895,19920,19875,19885,265
06/05/2010,13:40:00,19885,19890,19765,19790,592
06/05/2010,13:50:00,19795,19830,19755,19760,374
06/05/2010,14:00:00,19760,19830,19750,19785,401
06/05/2010,14:10:00,19785,19790,19695,19700,473
06/05/2010,14:20:00,19700,19855,19665,19835,1352
06/05/2010,14:30:00,19835,19885,19790,19865,779
06/05/2010,14:40:00,19865,19865,19735,19805,689
06/05/2010,14:50:00,19815,19815,19560,19595,2039
06/05/2010,15:00:00,19585,19745,19585,19685,989
06/05/2010,15:10:00,19680,19695,19550,19590,1367
06/05/2010,15:20:00,19590,19680,19565,19630,691
06/05/2010,15:30:00,19625,19735,19625,19655,1117
06/05/2010,15:40:00,19655,19760,19655,19680,901
06/05/2010,15:50:00,19690,19700,19625,19680,655
06/05/2010,16:00:00,19670,19720,19620,19635,572
06/05/2010,16:10:00,19640,19665,19575,19635,850
06/05/2010,16:20:00,19635,19635,19415,19415,1739
06/05/2010,16:30:00,19420,19450,19370,19435,1098
06/05/2010,16:40:00,19435,19465,19165,19240,1766
06/05/2010,16:50:00,19235,19285,19050,19110,2009
06/05/2010,17:00:00,19105,19115,18810,18915,1957
06/05/2010,17:10:00,18915,18930,18660,18720,1916
06/05/2010,17:20:00,18720,19150,18715,19115,2306
06/05/2010,17:30:00,19105,19170,19070,19160,1053
07/05/2010,09:00:00,18545,18665,18505,18635,2039
07/05/2010,09:10:00,18630,18900,18625,18820,1807
07/05/2010,09:20:00,18815,18835,18695,18735,1480
07/05/2010,09:30:00,18745,19000,18735,18995,1242
07/05/2010,09:40:00,19000,19035,18870,19020,1333
07/05/2010,09:50:00,19020,19025,18910,18975,1165
07/05/2010,10:00:00,18970,19080,18860,19070,1055
07/05/2010,10:10:00,19070,19165,19025,19120,927
07/05/2010,10:20:00,19115,19180,19025,19095,795
07/05/2010,10:30:00,19095,19150,19050,19115,583
07/05/2010,10:40:00,19115,19135,19010,19085,1489
07/05/2010,10:50:00,19080,19115,18900,18920,808
07/05/2010,11:00:00,18915,18970,18830,18900,958
07/05/2010,11:10:00,18900,18955,18820,18915,993
07/05/2010,11:20:00,18920,18965,18855,18895,765
07/05/2010,11:30:00,18895,18955,18860,18930,474
07/05/2010,11:40:00,18930,19090,18925,19025,846
07/05/2010,11:50:00,19015,19035,18955,19015,529
07/05/2010,12:00:00,19015,19115,19015,19060,608
07/05/2010,12:10:00,19065,19160,19065,19120,860
07/05/2010,12:20:00,19115,19180,19100,19160,794
07/05/2010,12:30:00,19165,19285,19155,19240,893
07/05/2010,12:40:00,19240,19340,19235,19330,1087
07/05/2010,12:50:00,19325,19330,19260,19305,772
07/05/2010,13:00:00,19310,19335,19155,19195,774
07/05/2010,13:10:00,19195,19270,19195,19215,491
07/05/2010,13:20:00,19215,19255,19160,19175,383
07/05/2010,13:30:00,19180,19200,19125,19180,464
07/05/2010,13:40:00,19180,19255,19170,19215,407
07/05/2010,13:50:00,19215,19215,18970,19030,773
07/05/2010,14:00:00,19025,19105,18975,19100,644
07/05/2010,14:10:00,19100,19165,19085,19155,417
07/05/2010,14:20:00,19160,19275,19160,19215,781
07/05/2010,14:30:00,19220,19395,19105,19130,1769
07/05/2010,14:40:00,19125,19290,19105,19225,796
07/05/2010,14:50:00,19230,19280,19160,19195,646
07/05/2010,15:00:00,19200,19200,19110,19160,556
07/05/2010,15:10:00,19155,19180,19050,19050,486
07/05/2010,15:20:00,19015,19025,18925,18935,288
07/05/2010,16:30:00,18175,18430,18165,18360,414
07/05/2010,16:40:00,18355,18360,17910,18155,1021
07/05/2010,16:50:00,18170,18300,18060,18120,1073
07/05/2010,17:00:00,18120,18530,18080,18525,1595
07/05/2010,17:10:00,18525,18920,18470,18670,1675
07/05/2010,17:20:00,18645,18665,18410,18440,1492
07/05/2010,17:30:00,18435,18490,18330,18450,472
10/05/2010,09:00:00,19480,19580,19100,19310,2295
10/05/2010,09:10:00,19315,19750,19240,19700,2033
10/05/2010,09:20:00,19705,19720,19600,19635,1631
10/05/2010,09:30:00,19630,19860,19605,19860,1811
10/05/2010,09:40:00,19870,19980,19855,19895,1480
10/05/2010,09:50:00,19895,19965,19840,19865,821
10/05/2010,10:00:00,19855,19935,19830,19875,748
10/05/2010,10:10:00,19870,19965,19850,19920,617
10/05/2010,10:20:00,19925,20200,19925,20200,854
10/05/2010,10:30:00,20240,20400,20010,20055,824
10/05/2010,10:40:00,20055,20105,19980,20085,705
10/05/2010,10:50:00,20085,20265,20085,20185,1331
10/05/2010,11:00:00,20195,20260,20170,20170,649
10/05/2010,11:10:00,20170,20180,20110,20160,365
10/05/2010,11:20:00,20155,20285,20155,20275,1409
10/05/2010,11:30:00,20275,20310,20255,20285,582
10/05/2010,11:40:00,20280,20285,20195,20205,632
10/05/2010,11:50:00,20205,20235,20185,20225,2524
10/05/2010,12:00:00,20225,20235,20165,20170,398
10/05/2010,12:10:00,20165,20170,20095,20120,506
10/05/2010,12:20:00,20130,20150,20115,20120,312
10/05/2010,12:30:00,20125,20155,20120,20150,1281
10/05/2010,12:40:00,20150,20210,20145,20180,327
10/05/2010,12:50:00,20190,20230,20145,20205,316
10/05/2010,13:00:00,20205,20270,20190,20260,286
10/05/2010,13:10:00,20265,20290,20245,20265,276
10/05/2010,13:20:00,20270,20355,20255,20340,335
10/05/2010,13:30:00,20340,20375,20280,20295,298
10/05/2010,13:40:00,20300,20300,20250,20285,275
10/05/2010,13:50:00,20280,20325,20275,20325,297
10/05/2010,14:00:00,20330,20370,20315,20340,321
10/05/2010,14:10:00,20335,20345,20275,20305,382
10/05/2010,14:20:00,20300,20305,20225,20305,414
10/05/2010,14:30:00,20305,20320,20240,20265,409
10/05/2010,14:40:00,20270,20335,20210,20315,1219
10/05/2010,14:50:00,20310,20340,20300,20310,333
10/05/2010,15:00:00,20305,20305,20200,20250,432
10/05/2010,15:10:00,20240,20280,20200,20215,347
10/05/2010,15:20:00,20210,20240,20185,20230,473
10/05/2010,15:30:00,20230,20330,20190,20315,698
10/05/2010,15:40:00,20325,20415,20320,20380,1078
10/05/2010,15:50:00,20380,20395,20315,20330,914
10/05/2010,16:00:00,20330,20370,20290,20355,825
10/05/2010,16:10:00,20350,20485,20350,20420,1099
10/05/2010,16:20:00,20425,20450,20275,20280,1091
10/05/2010,16:30:00,20280,20340,20255,20300,958
10/05/2010,16:40:00,20300,20320,20225,20275,1029
10/05/2010,16:50:00,20275,20305,20220,20270,831
10/05/2010,17:00:00,20265,20425,20245,20330,904
10/05/2010,17:10:00,20330,20410,20325,20410,1199
10/05/2010,17:20:00,20405,20620,20405,20570,1852
10/05/2010,17:30:00,20570,20620,20460,20600,1116
11/05/2010,09:00:00,20355,20355,20110,20200,2028
11/05/2010,09:10:00,20205,20315,20205,20285,754
11/05/2010,09:20:00,20285,20300,20195,20210,775
11/05/2010,09:30:00,20205,20340,20200,20325,642
11/05/2010,09:40:00,20325,20390,20290,20335,732
11/05/2010,09:50:00,20345,20435,20345,20365,691
11/05/2010,10:00:00,20360,20375,20270,20280,503
11/05/2010,10:10:00,20280,20390,20270,20345,463
11/05/2010,10:20:00,20340,20350,20235,20240,475
11/05/2010,10:30:00,20245,20315,20245,20295,377
11/05/2010,10:40:00,20300,20300,20195,20230,517
11/05/2010,10:50:00,20230,20230,20150,20165,820
11/05/2010,11:00:00,20165,20165,20075,20090,931
11/05/2010,11:10:00,20095,20215,20095,20215,534
11/05/2010,11:20:00,20215,20225,20135,20135,404
11/05/2010,11:30:00,20140,20175,20120,20155,352
11/05/2010,11:40:00,20155,20190,20120,20135,751
11/05/2010,11:50:00,20130,20195,20130,20160,254
11/05/2010,12:00:00,20160,20185,20130,20170,193
11/05/2010,12:10:00,20175,20185,20140,20170,167
11/05/2010,12:20:00,20165,20200,20160,20200,160
11/05/2010,12:30:00,20200,20200,20150,20150,148
11/05/2010,12:40:00,20155,20160,20110,20130,303
11/05/2010,12:50:00,20130,20175,20090,20090,236
11/05/2010,13:00:00,20090,20090,19990,20050,756
11/05/2010,13:10:00,20050,20075,20010,20030,314
11/05/2010,13:20:00,20025,20075,19985,20075,411
11/05/2010,13:30:00,20080,20120,20080,20100,2806
11/05/2010,13:40:00,20100,20175,20065,20095,416
11/05/2010,13:50:00,20090,20110,20055,20075,161
11/05/2010,14:00:00,20075,20120,20075,20110,153
11/05/2010,14:10:00,20105,20105,19985,20040,348
11/05/2010,14:20:00,20040,20045,19970,19995,312
11/05/2010,14:30:00,19995,20020,19945,19995,446
11/05/2010,14:40:00,20000,20050,19990,20000,1794
11/05/2010,14:50:00,19995,20065,19970,19980,371
11/05/2010,15:00:00,19975,20010,19940,20010,393
11/05/2010,15:10:00,20015,20110,20000,20065,488
11/05/2010,15:20:00,20070,20155,20030,20095,374
11/05/2010,15:30:00,20095,20215,20075,20185,653
11/05/2010,15:40:00,20185,20220,20140,20160,605
11/05/2010,15:50:00,20155,20250,20155,20195,642
11/05/2010,16:00:00,20180,20240,20090,20155,785
11/05/2010,16:10:00,20150,20240,20115,20190,568
11/05/2010,16:20:00,20190,20275,20190,20220,574
11/05/2010,16:30:00,20220,20245,20140,20245,614
11/05/2010,16:40:00,20250,20300,20240,20285,769
11/05/2010,16:50:00,20285,20290,20220,20250,497
11/05/2010,17:00:00,20255,20430,20250,20430,829
11/05/2010,17:10:00,20430,20490,20400,20465,730
11/05/2010,17:20:00,20465,20495,20405,20475,1014
11/05/2010,17:30:00,20475,20535,20465,20525,611
12/05/2010,09:00:00,20370,20390,20180,20225,1485
12/05/2010,09:10:00,20235,20350,20220,20350,1122
12/05/2010,09:20:00,20345,20350,20255,20345,1127
12/05/2010,09:30:00,20350,20405,20315,20395,1611
12/05/2010,09:40:00,20395,20510,20360,20495,925
12/05/2010,09:50:00,20495,20570,20445,20570,894
12/05/2010,10:00:00,20575,20730,20550,20720,1495
12/05/2010,10:10:00,20725,20895,20725,20760,1619
12/05/2010,10:20:00,20765,20790,20735,20765,558
12/05/2010,10:30:00,20765,20770,20650,20695,630
12/05/2010,10:40:00,20690,20725,20675,20695,368
12/05/2010,10:50:00,20695,20705,20630,20630,375
12/05/2010,11:00:00,20630,20675,20580,20590,528
12/05/2010,11:10:00,20585,20620,20550,20615,407
12/05/2010,11:20:00,20615,20630,20545,20610,409
12/05/2010,11:30:00,20605,20615,20505,20515,451
12/05/2010,11:40:00,20515,20520,20355,20465,894
12/05/2010,11:50:00,20465,20540,20460,20495,407
12/05/2010,12:00:00,20495,20620,20490,20575,420
12/05/2010,12:10:00,20580,20580,20465,20490,392
12/05/2010,12:20:00,20485,20495,20450,20465,245
12/05/2010,12:30:00,20450,20510,20430,20460,422
12/05/2010,12:40:00,20460,20480,20390,20480,434
12/05/2010,12:50:00,20480,20535,20450,20450,252
12/05/2010,13:00:00,20445,20520,20445,20490,316
12/05/2010,13:10:00,20490,20540,20485,20535,175
12/05/2010,13:20:00,20530,20560,20515,20535,283
12/05/2010,13:30:00,20535,20585,20510,20585,410
12/05/2010,13:40:00,20585,20595,20555,20560,183
12/05/2010,13:50:00,20560,20645,20560,20605,213
12/05/2010,14:00:00,20600,20625,20550,20565,236
12/05/2010,14:10:00,20555,20610,20545,20600,140
12/05/2010,14:20:00,20605,20620,20580,20580,1205
12/05/2010,14:30:00,20585,20590,20520,20535,395
12/05/2010,14:40:00,20530,20615,20525,20600,333
12/05/2010,14:50:00,20600,20615,20570,20585,243
12/05/2010,15:00:00,20585,20590,20560,20565,350
12/05/2010,15:10:00,20565,20595,20550,20560,283
12/05/2010,15:20:00,20565,20580,20545,20575,195
12/05/2010,15:30:00,20575,20640,20535,20620,859
12/05/2010,15:40:00,20625,20670,20570,20640,717
12/05/2010,15:50:00,20640,20690,20600,20680,591
12/05/2010,16:00:00,20680,20695,20635,20665,840
12/05/2010,16:10:00,20665,20685,20625,20645,641
12/05/2010,16:20:00,20645,20675,20625,20660,342
12/05/2010,16:30:00,20660,20695,20550,20570,995
12/05/2010,16:40:00,20565,20620,20560,20605,650
12/05/2010,16:50:00,20600,20665,20595,20625,2618
12/05/2010,17:00:00,20625,20765,20625,20715,961
12/05/2010,17:10:00,20720,20725,20600,20640,745
12/05/2010,17:20:00,20640,20665,20605,20615,857
12/05/2010,17:30:00,20620,20650,20590,20605,450
13/05/2010,09:00:00,20835,20865,20785,20795,724
13/05/2010,09:10:00,20795,20825,20750,20765,999
13/05/2010,09:20:00,20765,20790,20740,20785,417
13/05/2010,09:30:00,20785,20800,20700,20740,574
13/05/2010,09:40:00,20740,20745,20705,20720,351
13/05/2010,09:50:00,20715,20790,20690,20790,424
13/05/2010,10:00:00,20785,20825,20750,20780,431
13/05/2010,10:10:00,20775,20785,20750,20760,142
13/05/2010,10:20:00,20765,20785,20750,20775,157
13/05/2010,10:30:00,20775,20775,20690,20735,466
13/05/2010,10:40:00,20735,20735,20630,20670,654
13/05/2010,10:50:00,20670,20690,20580,20595,3186
13/05/2010,11:00:00,20595,20600,20530,20575,819
13/05/2010,11:10:00,20580,20615,20535,20555,509
13/05/2010,11:20:00,20550,20615,20545,20585,328
13/05/2010,11:30:00,20590,20595,20505,20555,486
13/05/2010,11:40:00,20555,20600,20550,20595,197
13/05/2010,11:50:00,20595,20600,20550,20560,250
13/05/2010,12:00:00,20555,20580,20550,20570,174
13/05/2010,12:10:00,20570,20600,20550,20590,175
13/05/2010,12:20:00,20590,20670,20590,20655,254
13/05/2010,12:30:00,20655,20655,20570,20570,546
13/05/2010,12:40:00,20570,20575,20515,20550,562
13/05/2010,12:50:00,20545,20550,20520,20540,237
13/05/2010,13:00:00,20535,20560,20510,20555,400
13/05/2010,13:10:00,20560,20575,20555,20575,139
13/05/2010,13:20:00,20575,20615,20575,20595,189
13/05/2010,13:30:00,20600,20640,20575,20575,162
13/05/2010,13:40:00,20580,20590,20555,20585,126
13/05/2010,13:50:00,20590,20590,20550,20555,102
13/05/2010,14:00:00,20560,20630,20560,20620,1619
13/05/2010,14:10:00,20615,20615,20565,20570,120
13/05/2010,14:20:00,20575,20610,20570,20610,56
13/05/2010,14:30:00,20600,20610,20535,20535,356
13/05/2010,14:40:00,20540,20540,20480,20525,350
13/05/2010,14:50:00,20520,20565,20510,20510,185
13/05/2010,15:00:00,20515,20515,20415,20455,669
13/05/2010,15:10:00,20450,20475,20415,20425,304
13/05/2010,15:20:00,20435,20445,20385,20395,303
13/05/2010,15:30:00,20395,20425,20250,20300,1528
13/05/2010,15:40:00,20300,20445,20265,20415,1088
13/05/2010,15:50:00,20410,20465,20370,20370,651
13/05/2010,16:00:00,20365,20415,20315,20415,1634
13/05/2010,16:10:00,20415,20475,20380,20475,659
13/05/2010,16:20:00,20475,20480,20375,20410,617
13/05/2010,16:30:00,20410,20495,20390,20475,1044
13/05/2010,16:40:00,20480,20500,20420,20455,472
13/05/2010,16:50:00,20460,20465,20395,20410,547
13/05/2010,17:00:00,20405,20420,20360,20360,627
13/05/2010,17:10:00,20365,20440,20355,20435,520
13/05/2010,17:20:00,20430,20495,20425,20480,787
13/05/2010,17:30:00,20475,20495,20400,20400,446
14/05/2010,09:00:00,20240,20330,20210,20210,716
14/05/2010,09:10:00,20210,20220,20075,20075,1171
14/05/2010,09:20:00,20075,20135,20020,20020,857
14/05/2010,09:30:00,20020,20065,19960,20045,1071
14/05/2010,09:40:00,20045,20045,19955,19995,735
14/05/2010,09:50:00,19995,19995,19920,19965,673
14/05/2010,10:00:00,19960,19960,19870,19925,905
14/05/2010,10:10:00,19925,20005,19920,19975,497
14/05/2010,10:20:00,19975,19985,19860,19945,733
14/05/2010,10:30:00,19945,19990,19935,19970,406
14/05/2010,10:40:00,19970,19980,19940,19940,192
14/05/2010,10:50:00,19945,19945,19825,19825,401
14/05/2010,11:00:00,19830,19870,19735,19785,918
14/05/2010,11:10:00,19780,19815,19765,19780,2431
14/05/2010,11:20:00,19775,19870,19750,19870,1184
14/05/2010,11:30:00,19875,19875,19760,19780,373
14/05/2010,11:40:00,19780,19815,19710,19710,419
14/05/2010,11:50:00,19710,19785,19675,19785,494
14/05/2010,12:00:00,19780,19785,19700,19760,436
14/05/2010,12:10:00,19765,19805,19760,19790,221
14/05/2010,12:20:00,19785,19820,19775,19780,183
14/05/2010,12:30:00,19780,19835,19750,19790,282
14/05/2010,12:40:00,19795,19800,19725,19755,194
14/05/2010,12:50:00,19755,19825,19745,19815,229
14/05/2010,13:00:00,19815,19845,19795,19830,305
14/05/2010,13:10:00,19830,19830,19755,19780,2096
14/05/2010,13:20:00,19780,19870,19775,19800,280
14/05/2010,13:30:00,19795,19830,19780,19810,138
14/05/2010,13:40:00,19805,19840,19805,19830,80
14/05/2010,13:50:00,19840,19840,19765,19780,176
14/05/2010,14:00:00,19790,19800,19740,19745,260
14/05/2010,14:10:00,19740,19745,19705,19715,470
14/05/2010,14:20:00,19720,19760,19710,19735,437
14/05/2010,14:30:00,19740,19795,19680,19740,708
14/05/2010,14:40:00,19735,19765,19710,19760,605
14/05/2010,14:50:00,19755,19770,19695,19710,478
14/05/2010,15:00:00,19710,19725,19660,19690,498
14/05/2010,15:10:00,19685,19685,19635,19650,373
14/05/2010,15:20:00,19645,19705,19640,19700,364
14/05/2010,15:30:00,19710,19720,19535,19535,1158
14/05/2010,15:40:00,19455,19475,19325,19395,1694
14/05/2010,15:50:00,19395,19400,19280,19350,1121
14/05/2010,16:00:00,19345,19375,19200,19360,1488
14/05/2010,16:10:00,19360,19540,19355,19440,1494
14/05/2010,16:20:00,19435,19580,19430,19525,1058
14/05/2010,16:30:00,19520,19550,19440,19465,735
14/05/2010,16:40:00,19460,19510,19415,19495,793
14/05/2010,16:50:00,19505,19555,19470,19525,688
14/05/2010,17:00:00,19520,19530,19425,19465,1822
14/05/2010,17:10:00,19465,19490,19395,19430,1068
14/05/2010,17:20:00,19430,19450,19340,19360,2323
14/05/2010,17:30:00,19360,19560,19350,19540,1014