DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 06/04/2010,12:00:00,22890,22890,22890,22890,2 06/04/2010,12:15:00,22885,22905,22885,22900,80 06/04/2010,12:30:00,22900,22925,22900,22925,65 06/04/2010,12:45:00,22925,22930,22915,22915,61 06/04/2010,13:00:00,22915,22920,22895,22895,70 06/04/2010,13:15:00,22900,22910,22890,22900,104 06/04/2010,13:30:00,22905,22910,22895,22910,1266 06/04/2010,13:45:00,22910,22915,22900,22905,78 06/04/2010,14:00:00,22900,22905,22860,22865,201 06/04/2010,14:15:00,22860,22860,22800,22810,530 06/04/2010,14:30:00,22805,22805,22760,22775,338 06/04/2010,14:45:00,22775,22785,22750,22755,327 06/04/2010,15:00:00,22760,22800,22745,22795,378 06/04/2010,15:15:00,22795,22810,22770,22785,203 06/04/2010,15:30:00,22790,22815,22755,22800,436 06/04/2010,15:45:00,22805,22840,22800,22820,393 06/04/2010,16:00:00,22815,22850,22800,22845,278 06/04/2010,16:15:00,22845,22850,22825,22845,270 06/04/2010,16:30:00,22850,22870,22850,22865,218 06/04/2010,16:45:00,22865,22890,22845,22875,319 06/04/2010,17:00:00,22875,22895,22870,22885,273 06/04/2010,17:15:00,22880,22940,22880,22930,563 06/04/2010,17:30:00,22925,22935,22910,22925,385 07/04/2010,09:00:00,22920,22960,22820,22880,1269 07/04/2010,09:15:00,22885,22885,22840,22860,1249 07/04/2010,09:30:00,22855,22855,22800,22815,328 07/04/2010,09:45:00,22815,22840,22810,22835,172 07/04/2010,10:00:00,22830,22830,22760,22765,421 07/04/2010,10:15:00,22765,22780,22735,22780,450 07/04/2010,10:30:00,22775,22790,22765,22775,180 07/04/2010,10:45:00,22770,22795,22770,22770,137 07/04/2010,11:00:00,22770,22785,22760,22780,129 07/04/2010,11:15:00,22780,22820,22780,22820,209 07/04/2010,11:30:00,22820,22840,22815,22835,193 07/04/2010,11:45:00,22835,22850,22830,22845,73 07/04/2010,12:00:00,22845,22845,22820,22825,261 07/04/2010,12:15:00,22825,22835,22825,22835,170 07/04/2010,12:30:00,22830,22855,22830,22840,130 07/04/2010,12:45:00,22845,22845,22830,22830,49 07/04/2010,13:00:00,22830,22840,22815,22835,262 07/04/2010,13:15:00,22840,22840,22825,22830,54 07/04/2010,13:30:00,22825,22825,22800,22820,123 07/04/2010,13:45:00,22820,22825,22800,22810,101 07/04/2010,14:00:00,22805,22805,22745,22765,435 07/04/2010,14:15:00,22765,22765,22715,22730,355 07/04/2010,14:30:00,22730,22760,22725,22750,244 07/04/2010,14:45:00,22750,22775,22745,22760,302 07/04/2010,15:00:00,22760,22785,22755,22775,191 07/04/2010,15:15:00,22770,22785,22765,22780,66 07/04/2010,15:30:00,22780,22810,22750,22810,367 07/04/2010,15:45:00,22810,22820,22765,22770,337 07/04/2010,16:00:00,22770,22805,22745,22800,318 07/04/2010,16:15:00,22805,22815,22780,22785,299 07/04/2010,16:30:00,22785,22805,22720,22740,571 07/04/2010,16:45:00,22735,22745,22700,22725,601 07/04/2010,17:00:00,22725,22755,22690,22755,498 07/04/2010,17:15:00,22755,22760,22705,22730,762 07/04/2010,17:30:00,22730,22750,22715,22745,322 08/04/2010,09:00:00,22620,22695,22605,22680,1052 08/04/2010,09:15:00,22680,22705,22625,22635,970 08/04/2010,09:30:00,22635,22640,22585,22605,1881 08/04/2010,09:45:00,22610,22620,22530,22535,1333 08/04/2010,10:00:00,22540,22545,22415,22460,1884 08/04/2010,10:15:00,22465,22475,22395,22410,593 08/04/2010,10:30:00,22410,22460,22405,22445,360 08/04/2010,10:45:00,22445,22445,22410,22430,281 08/04/2010,11:00:00,22425,22435,22365,22400,501 08/04/2010,11:15:00,22400,22405,22305,22310,596 08/04/2010,11:30:00,22315,22355,22310,22335,342 08/04/2010,11:45:00,22340,22340,22300,22340,356 08/04/2010,12:00:00,22340,22350,22325,22350,273 08/04/2010,12:15:00,22350,22395,22350,22385,286 08/04/2010,12:30:00,22385,22390,22360,22365,84 08/04/2010,12:45:00,22365,22395,22360,22385,128 08/04/2010,13:00:00,22385,22400,22385,22390,100 08/04/2010,13:15:00,22390,22390,22350,22355,104 08/04/2010,13:30:00,22355,22370,22340,22345,124 08/04/2010,13:45:00,22350,22365,22340,22345,86 08/04/2010,14:00:00,22345,22380,22340,22355,119 08/04/2010,14:15:00,22355,22355,22320,22340,242 08/04/2010,14:30:00,22340,22340,22255,22315,854 08/04/2010,14:45:00,22315,22375,22315,22350,371 08/04/2010,15:00:00,22355,22380,22305,22375,440 08/04/2010,15:15:00,22375,22380,22355,22365,147 08/04/2010,15:30:00,22365,22365,22290,22315,510 08/04/2010,15:45:00,22315,22360,22305,22330,400 08/04/2010,16:00:00,22330,22360,22290,22305,674 08/04/2010,16:15:00,22305,22355,22290,22345,379 08/04/2010,16:30:00,22345,22370,22325,22335,415 08/04/2010,16:45:00,22335,22420,22330,22390,1540 08/04/2010,17:00:00,22385,22455,22385,22430,854 08/04/2010,17:15:00,22430,22430,22375,22385,895 08/04/2010,17:30:00,22385,22455,22380,22455,570 09/04/2010,09:00:00,22520,22635,22520,22590,1352 09/04/2010,09:15:00,22585,22620,22570,22595,652 09/04/2010,09:30:00,22590,22615,22585,22600,244 09/04/2010,09:45:00,22600,22620,22570,22575,274 09/04/2010,10:00:00,22575,22575,22550,22570,282 09/04/2010,10:15:00,22570,22575,22545,22560,220 09/04/2010,10:30:00,22560,22580,22560,22580,181 09/04/2010,10:45:00,22580,22600,22575,22575,191 09/04/2010,11:00:00,22580,22590,22570,22570,137 09/04/2010,11:15:00,22570,22575,22560,22560,113 09/04/2010,11:30:00,22555,22555,22520,22520,217 09/04/2010,11:45:00,22520,22525,22480,22485,372 09/04/2010,12:00:00,22490,22495,22480,22495,183 09/04/2010,12:15:00,22495,22530,22495,22530,172 09/04/2010,12:30:00,22525,22530,22520,22530,63 09/04/2010,12:45:00,22530,22545,22530,22545,90 09/04/2010,13:00:00,22540,22550,22535,22540,127 09/04/2010,13:15:00,22540,22550,22525,22545,109 09/04/2010,13:30:00,22540,22545,22525,22540,170 09/04/2010,13:45:00,22535,22555,22530,22555,126 09/04/2010,14:00:00,22550,22555,22545,22550,58 09/04/2010,14:15:00,22550,22560,22550,22555,82 09/04/2010,14:30:00,22555,22560,22545,22550,60 09/04/2010,14:45:00,22550,22550,22515,22515,122 09/04/2010,15:00:00,22520,22530,22510,22530,126 09/04/2010,15:15:00,22530,22550,22530,22540,94 09/04/2010,15:30:00,22535,22620,22525,22575,767 09/04/2010,15:45:00,22580,22660,22560,22640,708 09/04/2010,16:00:00,22635,22705,22635,22670,887 09/04/2010,16:15:00,22670,22675,22570,22585,677 09/04/2010,16:30:00,22585,22645,22575,22635,656 09/04/2010,16:45:00,22635,22665,22615,22625,621 09/04/2010,17:00:00,22625,22655,22600,22655,468 09/04/2010,17:15:00,22650,22700,22635,22685,781 09/04/2010,17:30:00,22690,22695,22655,22670,515 12/04/2010,09:00:00,22840,22915,22820,22880,1207 12/04/2010,09:15:00,22880,22895,22845,22865,685 12/04/2010,09:30:00,22860,22885,22850,22860,287 12/04/2010,09:45:00,22855,22880,22840,22875,272 12/04/2010,10:00:00,22875,22885,22850,22850,393 12/04/2010,10:15:00,22850,22860,22830,22860,312 12/04/2010,10:30:00,22855,22870,22850,22855,144 12/04/2010,10:45:00,22860,22875,22855,22860,143 12/04/2010,11:00:00,22860,22885,22855,22880,118 12/04/2010,11:15:00,22875,22895,22875,22890,126 12/04/2010,11:30:00,22890,22895,22860,22865,234 12/04/2010,11:45:00,22865,22865,22825,22845,287 12/04/2010,12:00:00,22845,22845,22815,22825,243 12/04/2010,12:15:00,22820,22840,22810,22825,162 12/04/2010,12:30:00,22825,22825,22810,22815,134 12/04/2010,12:45:00,22810,22840,22810,22835,113 12/04/2010,13:00:00,22835,22840,22825,22825,112 12/04/2010,13:15:00,22830,22835,22815,22820,145 12/04/2010,13:30:00,22820,22845,22815,22840,96 12/04/2010,13:45:00,22835,22845,22835,22840,80 12/04/2010,14:00:00,22840,22845,22830,22835,88 12/04/2010,14:15:00,22835,22835,22770,22795,556 12/04/2010,14:30:00,22795,22795,22770,22775,287 12/04/2010,14:45:00,22770,22775,22740,22775,406 12/04/2010,15:00:00,22770,22820,22765,22810,256 12/04/2010,15:15:00,22815,22840,22810,22820,205 12/04/2010,15:30:00,22820,22865,22800,22855,554 12/04/2010,15:45:00,22860,22865,22810,22815,450 12/04/2010,16:00:00,22815,22860,22800,22850,431 12/04/2010,16:15:00,22845,22845,22815,22845,300 12/04/2010,16:30:00,22845,22855,22815,22850,286 12/04/2010,16:45:00,22855,22895,22850,22870,820 12/04/2010,17:00:00,22870,22885,22860,22875,282 12/04/2010,17:15:00,22870,22875,22845,22865,606 12/04/2010,17:30:00,22865,22865,22825,22850,451 13/04/2010,09:00:00,22790,22835,22745,22835,834 13/04/2010,09:15:00,22840,22860,22835,22850,458 13/04/2010,09:30:00,22855,22880,22850,22860,344 13/04/2010,09:45:00,22865,22880,22855,22855,254 13/04/2010,10:00:00,22850,22885,22840,22880,511 13/04/2010,10:15:00,22880,22910,22870,22890,561 13/04/2010,10:30:00,22895,22900,22880,22900,278 13/04/2010,10:45:00,22900,22900,22855,22860,1318 13/04/2010,11:00:00,22860,22865,22845,22850,587 13/04/2010,11:15:00,22850,22850,22815,22820,436 13/04/2010,11:30:00,22820,22830,22810,22830,172 13/04/2010,11:45:00,22825,22840,22825,22825,100 13/04/2010,12:00:00,22830,22865,22825,22860,180 13/04/2010,12:15:00,22860,22870,22855,22860,92 13/04/2010,12:30:00,22865,22865,22835,22850,93 13/04/2010,12:45:00,22850,22855,22825,22845,92 13/04/2010,13:00:00,22840,22845,22830,22840,65 13/04/2010,13:15:00,22840,22850,22835,22840,143 13/04/2010,13:30:00,22840,22845,22825,22845,116 13/04/2010,13:45:00,22845,22855,22835,22845,92 13/04/2010,14:00:00,22845,22890,22845,22885,290 13/04/2010,14:15:00,22885,22930,22885,22920,425 13/04/2010,14:30:00,22915,22920,22885,22900,163 13/04/2010,14:45:00,22905,22920,22895,22910,150 13/04/2010,15:00:00,22915,22915,22890,22890,105 13/04/2010,15:15:00,22890,22900,22890,22890,69 13/04/2010,15:30:00,22895,22910,22855,22870,424 13/04/2010,15:45:00,22870,22905,22865,22870,338 13/04/2010,16:00:00,22870,22885,22850,22870,396 13/04/2010,16:15:00,22875,22880,22770,22780,824 13/04/2010,16:30:00,22775,22785,22715,22750,1025 13/04/2010,16:45:00,22750,22765,22725,22745,445 13/04/2010,17:00:00,22745,22780,22730,22770,582 13/04/2010,17:15:00,22770,22810,22765,22770,744 13/04/2010,17:30:00,22765,22795,22760,22765,330 14/04/2010,09:00:00,22855,22950,22855,22930,1093 14/04/2010,09:15:00,22930,22930,22875,22885,289 14/04/2010,09:30:00,22885,22915,22885,22910,208 14/04/2010,09:45:00,22905,22905,22875,22880,234 14/04/2010,10:00:00,22880,22910,22880,22905,238 14/04/2010,10:15:00,22905,22910,22890,22900,105 14/04/2010,10:30:00,22900,22950,22895,22935,353 14/04/2010,10:45:00,22935,22940,22920,22925,217 14/04/2010,11:00:00,22925,22945,22920,22945,156 14/04/2010,11:15:00,22940,22945,22930,22940,156 14/04/2010,11:30:00,22935,22945,22920,22925,86 14/04/2010,11:45:00,22925,22930,22915,22930,69 14/04/2010,12:00:00,22930,22930,22910,22910,163 14/04/2010,12:15:00,22910,22915,22905,22915,95 14/04/2010,12:30:00,22920,22940,22920,22935,113 14/04/2010,12:45:00,22935,22990,22930,22980,515 14/04/2010,13:00:00,22980,23010,22975,22985,521 14/04/2010,13:15:00,22985,22995,22975,22990,109 14/04/2010,13:30:00,22995,23005,22980,22990,128 14/04/2010,13:45:00,22995,23045,22990,23040,441 14/04/2010,14:00:00,23035,23050,23020,23025,212 14/04/2010,14:15:00,23025,23060,23025,23050,222 14/04/2010,14:30:00,23050,23080,23035,23040,509 14/04/2010,14:45:00,23040,23045,22985,23000,318 14/04/2010,15:00:00,22995,23015,22975,22990,293 14/04/2010,15:15:00,22990,23015,22980,23000,206 14/04/2010,15:30:00,23010,23025,23000,23020,333 14/04/2010,15:45:00,23020,23050,23020,23025,301 14/04/2010,16:00:00,23030,23060,23000,23010,691 14/04/2010,16:15:00,23010,23045,22980,23040,539 14/04/2010,16:30:00,23045,23060,23015,23035,528 14/04/2010,16:45:00,23035,23070,23035,23045,384 14/04/2010,17:00:00,23045,23060,23040,23055,371 14/04/2010,17:15:00,23055,23075,23040,23065,830 14/04/2010,17:30:00,23060,23060,23005,23010,502 15/04/2010,09:00:00,23100,23110,23070,23075,828 15/04/2010,09:15:00,23070,23105,23070,23100,306 15/04/2010,09:30:00,23100,23100,23080,23085,229 15/04/2010,09:45:00,23085,23110,23070,23100,388 15/04/2010,10:00:00,23095,23125,23090,23100,304 15/04/2010,10:15:00,23095,23110,23090,23110,187 15/04/2010,10:30:00,23105,23125,23100,23105,229 15/04/2010,10:45:00,23105,23115,23060,23065,328 15/04/2010,11:00:00,23070,23080,23020,23025,351 15/04/2010,11:15:00,23025,23030,22980,22985,617 15/04/2010,11:30:00,22990,22990,22950,22990,592 15/04/2010,11:45:00,22990,23005,22980,23000,177 15/04/2010,12:00:00,23000,23020,22985,23005,816 15/04/2010,12:15:00,23005,23015,23000,23010,244 15/04/2010,12:30:00,23010,23045,23005,23045,166 15/04/2010,12:45:00,23045,23050,23035,23045,212 15/04/2010,13:00:00,23045,23045,23025,23035,145 15/04/2010,13:15:00,23030,23045,23025,23035,108 15/04/2010,13:30:00,23040,23045,23030,23030,110 15/04/2010,13:45:00,23030,23040,23030,23040,51 15/04/2010,14:00:00,23040,23070,23035,23065,138 15/04/2010,14:15:00,23065,23070,23055,23065,84 15/04/2010,14:30:00,23060,23075,23000,23075,522 15/04/2010,14:45:00,23075,23090,23065,23075,313 15/04/2010,15:00:00,23075,23085,23065,23070,252 15/04/2010,15:15:00,23070,23075,23060,23065,120 15/04/2010,15:30:00,23065,23075,23050,23060,286 15/04/2010,15:45:00,23065,23075,23035,23050,190 15/04/2010,16:00:00,23055,23110,23025,23090,531 15/04/2010,16:15:00,23095,23115,23080,23100,319 15/04/2010,16:30:00,23095,23170,23095,23160,712 15/04/2010,16:45:00,23160,23175,23140,23160,694 15/04/2010,17:00:00,23155,23165,23130,23130,332 15/04/2010,17:15:00,23130,23150,23105,23105,1046 15/04/2010,17:30:00,23100,23135,23100,23135,296 16/04/2010,09:00:00,23025,23050,22960,23045,1239 16/04/2010,09:15:00,23040,23075,23035,23040,555 16/04/2010,09:30:00,23040,23045,23025,23040,191 16/04/2010,09:45:00,23040,23040,23025,23030,200 16/04/2010,10:00:00,23035,23060,23030,23050,209 16/04/2010,10:15:00,23050,23050,23030,23045,116 16/04/2010,10:30:00,23050,23065,23050,23055,111 16/04/2010,10:45:00,23055,23100,23050,23095,300 16/04/2010,11:00:00,23100,23105,23090,23095,224 16/04/2010,11:15:00,23100,23105,23085,23085,124 16/04/2010,11:30:00,23085,23100,23075,23080,225 16/04/2010,11:45:00,23075,23160,23070,23145,718 16/04/2010,12:00:00,23140,23145,23090,23090,210 16/04/2010,12:15:00,23090,23090,23055,23055,276 16/04/2010,12:30:00,23050,23100,23020,23035,454 16/04/2010,12:45:00,23030,23055,23020,23040,147 16/04/2010,13:00:00,23040,23090,23025,23085,567 16/04/2010,13:15:00,23090,23100,23080,23080,398 16/04/2010,13:30:00,23080,23085,23050,23055,110 16/04/2010,13:45:00,23055,23065,23035,23060,150 16/04/2010,14:00:00,23060,23070,23055,23065,65 16/04/2010,14:15:00,23065,23070,23050,23055,58 16/04/2010,14:30:00,23065,23075,22980,22990,489 16/04/2010,14:45:00,22990,23005,22965,22995,372 16/04/2010,15:00:00,22995,22995,22950,22965,544 16/04/2010,15:15:00,22965,23000,22940,22975,399 16/04/2010,15:30:00,22980,23015,22970,22975,399 16/04/2010,15:45:00,22975,22985,22880,22910,1008 16/04/2010,16:00:00,22905,22955,22890,22930,724 16/04/2010,16:15:00,22930,22985,22920,22950,598 16/04/2010,16:30:00,22950,22975,22750,22810,2528 16/04/2010,16:45:00,22810,22840,22625,22725,2414 16/04/2010,17:00:00,22720,22775,22600,22600,1646 16/04/2010,17:15:00,22600,22645,22525,22575,2198 16/04/2010,17:30:00,22585,22635,22545,22605,781 19/04/2010,09:00:00,22470,22480,22305,22460,1719 19/04/2010,09:15:00,22460,22530,22440,22525,913 19/04/2010,09:30:00,22520,22565,22510,22545,807 19/04/2010,09:45:00,22545,22565,22470,22505,729 19/04/2010,10:00:00,22510,22510,22460,22480,452 19/04/2010,10:15:00,22485,22500,22470,22470,281 19/04/2010,10:30:00,22470,22480,22405,22420,754 19/04/2010,10:45:00,22420,22430,22355,22380,1020 19/04/2010,11:00:00,22375,22395,22350,22350,635 19/04/2010,11:15:00,22350,22380,22320,22320,601 19/04/2010,11:30:00,22325,22405,22325,22375,754 19/04/2010,11:45:00,22375,22420,22360,22410,367 19/04/2010,12:00:00,22415,22445,22410,22420,301 19/04/2010,12:15:00,22420,22420,22370,22400,197 19/04/2010,12:30:00,22405,22405,22365,22390,188 19/04/2010,12:45:00,22390,22400,22380,22390,114 19/04/2010,13:00:00,22390,22390,22355,22370,254 19/04/2010,13:15:00,22370,22375,22355,22375,206 19/04/2010,13:30:00,22380,22385,22330,22340,225 19/04/2010,13:45:00,22335,22365,22335,22355,148 19/04/2010,14:00:00,22365,22405,22350,22365,356 19/04/2010,14:15:00,22365,22365,22315,22335,212 19/04/2010,14:30:00,22330,22365,22330,22355,173 19/04/2010,14:45:00,22360,22385,22335,22380,237 19/04/2010,15:00:00,22375,22390,22350,22355,189 19/04/2010,15:15:00,22355,22395,22355,22385,194 19/04/2010,15:30:00,22385,22450,22370,22400,830 19/04/2010,15:45:00,22400,22495,22375,22455,807 19/04/2010,16:00:00,22465,22520,22450,22480,818 19/04/2010,16:15:00,22485,22510,22415,22435,525 19/04/2010,16:30:00,22430,22450,22395,22430,560 19/04/2010,16:45:00,22430,22460,22400,22425,726 19/04/2010,17:00:00,22420,22445,22340,22345,692 19/04/2010,17:15:00,22350,22410,22335,22395,846 19/04/2010,17:30:00,22390,22400,22380,22400,406 20/04/2010,09:00:00,22510,22535,22480,22495,1143 20/04/2010,09:15:00,22490,22500,22445,22475,790 20/04/2010,09:30:00,22480,22505,22460,22495,416 20/04/2010,09:45:00,22495,22550,22490,22525,497 20/04/2010,10:00:00,22530,22540,22485,22500,349 20/04/2010,10:15:00,22500,22530,22495,22520,797 20/04/2010,10:30:00,22520,22525,22465,22485,578 20/04/2010,10:45:00,22485,22520,22485,22505,241 20/04/2010,11:00:00,22505,22535,22430,22505,659 20/04/2010,11:15:00,22505,22515,22485,22515,321 20/04/2010,11:30:00,22515,22540,22500,22525,271 20/04/2010,11:45:00,22530,22565,22520,22550,356 20/04/2010,12:00:00,22555,22745,22555,22675,1748 20/04/2010,12:15:00,22665,22735,22665,22700,1028 20/04/2010,12:30:00,22705,22755,22685,22755,646 20/04/2010,12:45:00,22750,22785,22740,22770,477 20/04/2010,13:00:00,22770,22785,22735,22755,589 20/04/2010,13:15:00,22755,22780,22735,22775,275 20/04/2010,13:30:00,22775,22820,22770,22810,352 20/04/2010,13:45:00,22810,22810,22770,22790,295 20/04/2010,14:00:00,22790,22805,22785,22800,190 20/04/2010,14:15:00,22800,22810,22785,22805,173 20/04/2010,14:30:00,22800,22805,22765,22775,240 20/04/2010,14:45:00,22770,22790,22765,22780,159 20/04/2010,15:00:00,22780,22800,22765,22800,233 20/04/2010,15:15:00,22795,22830,22790,22825,293 20/04/2010,15:30:00,22825,22840,22790,22800,570 20/04/2010,15:45:00,22805,22840,22780,22830,638 20/04/2010,16:00:00,22830,22865,22805,22805,1003 20/04/2010,16:15:00,22810,22820,22765,22775,550 20/04/2010,16:30:00,22780,22810,22755,22800,488 20/04/2010,16:45:00,22795,22805,22775,22780,414 20/04/2010,17:00:00,22780,22850,22780,22835,549 20/04/2010,17:15:00,22830,22865,22815,22850,780 20/04/2010,17:30:00,22850,22890,22835,22855,751 21/04/2010,09:00:00,22935,22955,22905,22935,908 21/04/2010,09:15:00,22930,22935,22850,22870,489 21/04/2010,09:30:00,22875,22900,22850,22860,396 21/04/2010,09:45:00,22860,22865,22810,22850,458 21/04/2010,10:00:00,22850,22870,22840,22840,164 21/04/2010,10:15:00,22840,22855,22815,22825,243 21/04/2010,10:30:00,22835,22835,22800,22800,179 21/04/2010,10:45:00,22800,22815,22780,22810,196 21/04/2010,11:00:00,22810,22815,22790,22795,212 21/04/2010,11:15:00,22800,22815,22790,22795,158 21/04/2010,11:30:00,22795,22810,22790,22805,108 21/04/2010,11:45:00,22800,22805,22775,22795,123 21/04/2010,12:00:00,22790,22790,22750,22760,271 21/04/2010,12:15:00,22760,22765,22670,22675,601 21/04/2010,12:30:00,22680,22695,22645,22665,344 21/04/2010,12:45:00,22665,22670,22600,22615,454 21/04/2010,13:00:00,22615,22650,22595,22635,347 21/04/2010,13:15:00,22635,22680,22635,22665,277 21/04/2010,13:30:00,22660,22665,22620,22660,402 21/04/2010,13:45:00,22660,22690,22620,22680,263 21/04/2010,14:00:00,22680,22705,22670,22675,341 21/04/2010,14:15:00,22670,22710,22650,22710,515 21/04/2010,14:30:00,22705,22730,22700,22700,315 21/04/2010,14:45:00,22695,22710,22675,22705,238 21/04/2010,15:00:00,22705,22740,22700,22715,270 21/04/2010,15:15:00,22720,22725,22695,22700,207 21/04/2010,15:30:00,22695,22770,22675,22765,673 21/04/2010,15:45:00,22765,22790,22730,22745,654 21/04/2010,16:00:00,22740,22740,22685,22725,564 21/04/2010,16:15:00,22725,22725,22630,22645,570 21/04/2010,16:30:00,22640,22725,22615,22705,825 21/04/2010,16:45:00,22705,22730,22670,22675,440 21/04/2010,17:00:00,22680,22720,22660,22680,785 21/04/2010,17:15:00,22685,22720,22635,22650,980 21/04/2010,17:30:00,22645,22645,22600,22640,494 22/04/2010,09:00:00,22580,22645,22580,22630,685 22/04/2010,09:15:00,22625,22700,22625,22690,341 22/04/2010,09:30:00,22690,22690,22640,22675,374 22/04/2010,09:45:00,22670,22740,22665,22715,444 22/04/2010,10:00:00,22715,22765,22710,22740,564 22/04/2010,10:15:00,22740,22780,22725,22750,429 22/04/2010,10:30:00,22750,22750,22720,22730,198 22/04/2010,10:45:00,22730,22730,22685,22715,266 22/04/2010,11:00:00,22720,22720,22560,22580,746 22/04/2010,11:15:00,22575,22580,22340,22420,3021 22/04/2010,11:30:00,22415,22420,22315,22355,1548 22/04/2010,11:45:00,22355,22425,22320,22380,837 22/04/2010,12:00:00,22380,22385,22280,22360,1874 22/04/2010,12:15:00,22365,22405,22330,22390,484 22/04/2010,12:30:00,22390,22390,22330,22355,320 22/04/2010,12:45:00,22355,22375,22345,22365,306 22/04/2010,13:00:00,22360,22375,22340,22345,231 22/04/2010,13:15:00,22335,22355,22295,22310,465 22/04/2010,13:30:00,22315,22330,22295,22325,396 22/04/2010,13:45:00,22325,22355,22325,22345,184 22/04/2010,14:00:00,22345,22380,22340,22350,200 22/04/2010,14:15:00,22355,22360,22310,22315,236 22/04/2010,14:30:00,22315,22330,22265,22275,595 22/04/2010,14:45:00,22270,22300,22270,22280,363 22/04/2010,15:00:00,22285,22285,22165,22195,1174 22/04/2010,15:15:00,22200,22240,22200,22225,353 22/04/2010,15:30:00,22225,22225,22145,22155,1142 22/04/2010,15:45:00,22160,22235,22145,22225,710 22/04/2010,16:00:00,22235,22275,22205,22240,887 22/04/2010,16:15:00,22240,22305,22235,22275,720 22/04/2010,16:30:00,22285,22310,22185,22240,1420 22/04/2010,16:45:00,22245,22270,22210,22220,655 22/04/2010,17:00:00,22215,22275,22215,22240,961 22/04/2010,17:15:00,22240,22240,22190,22215,1085 22/04/2010,17:30:00,22220,22230,22185,22200,613 23/04/2010,09:00:00,22240,22270,22065,22125,1806 23/04/2010,09:15:00,22120,22185,22110,22170,796 23/04/2010,09:30:00,22165,22255,22165,22225,817 23/04/2010,09:45:00,22220,22230,22165,22230,519 23/04/2010,10:00:00,22235,22280,22185,22195,1084 23/04/2010,10:15:00,22190,22245,22190,22235,266 23/04/2010,10:30:00,22235,22340,22230,22330,1104 23/04/2010,10:45:00,22330,22415,22325,22370,1242 23/04/2010,11:00:00,22375,22400,22320,22350,603 23/04/2010,11:15:00,22350,22395,22345,22380,391 23/04/2010,11:30:00,22380,22380,22330,22335,208 23/04/2010,11:45:00,22340,22355,22285,22290,825 23/04/2010,12:00:00,22300,22310,22195,22240,931 23/04/2010,12:15:00,22240,22355,22240,22310,786 23/04/2010,12:30:00,22305,22350,22300,22340,230 23/04/2010,12:45:00,22335,22350,22315,22345,160 23/04/2010,13:00:00,22345,22415,22340,22385,356 23/04/2010,13:15:00,22385,22410,22360,22365,248 23/04/2010,13:30:00,22365,22385,22335,22350,188 23/04/2010,13:45:00,22345,22370,22345,22350,175 23/04/2010,14:00:00,22345,22355,22320,22330,228 23/04/2010,14:15:00,22335,22340,22300,22320,329 23/04/2010,14:30:00,22320,22340,22245,22280,595 23/04/2010,14:45:00,22275,22300,22245,22280,377 23/04/2010,15:00:00,22285,22315,22280,22300,240 23/04/2010,15:15:00,22300,22325,22290,22315,166 23/04/2010,15:30:00,22315,22320,22255,22255,512 23/04/2010,15:45:00,22250,22320,22235,22305,589 23/04/2010,16:00:00,22305,22410,22305,22380,1280 23/04/2010,16:15:00,22380,22380,22320,22340,866 23/04/2010,16:30:00,22340,22380,22285,22360,890 23/04/2010,16:45:00,22360,22375,22315,22340,593 23/04/2010,17:00:00,22335,22355,22295,22340,561 23/04/2010,17:15:00,22335,22365,22325,22325,704 23/04/2010,17:30:00,22330,22360,22285,22340,361 26/04/2010,09:00:00,22520,22640,22520,22620,1594 26/04/2010,09:15:00,22625,22635,22590,22600,573 26/04/2010,09:30:00,22605,22660,22605,22630,670 26/04/2010,09:45:00,22630,22650,22595,22600,398 26/04/2010,10:00:00,22600,22630,22590,22595,366 26/04/2010,10:15:00,22600,22605,22565,22585,356 26/04/2010,10:30:00,22580,22590,22565,22575,308 26/04/2010,10:45:00,22575,22610,22565,22580,261 26/04/2010,11:00:00,22580,22585,22505,22520,616 26/04/2010,11:15:00,22520,22525,22450,22455,437 26/04/2010,11:30:00,22450,22465,22400,22440,1003 26/04/2010,11:45:00,22445,22480,22425,22435,369 26/04/2010,12:00:00,22435,22470,22400,22465,388 26/04/2010,12:15:00,22460,22485,22450,22465,331 26/04/2010,12:30:00,22460,22470,22435,22455,345 26/04/2010,12:45:00,22455,22470,22445,22460,133 26/04/2010,13:00:00,22460,22475,22455,22460,133 26/04/2010,13:15:00,22470,22470,22445,22455,110 26/04/2010,13:30:00,22450,22465,22430,22455,259 26/04/2010,13:45:00,22460,22465,22440,22460,118 26/04/2010,14:00:00,22460,22520,22455,22465,365 26/04/2010,14:15:00,22470,22485,22460,22475,150 26/04/2010,14:30:00,22475,22475,22445,22460,173 26/04/2010,14:45:00,22460,22460,22420,22455,234 26/04/2010,15:00:00,22460,22465,22440,22455,186 26/04/2010,15:15:00,22460,22460,22420,22435,266 26/04/2010,15:30:00,22440,22505,22410,22450,639 26/04/2010,15:45:00,22450,22455,22380,22385,708 26/04/2010,16:00:00,22385,22415,22355,22385,736 26/04/2010,16:15:00,22385,22395,22315,22340,905 26/04/2010,16:30:00,22340,22360,22315,22330,656 26/04/2010,16:45:00,22330,22400,22330,22375,616 26/04/2010,17:00:00,22370,22400,22355,22390,350 26/04/2010,17:15:00,22390,22395,22350,22380,839 26/04/2010,17:30:00,22390,22390,22355,22375,412 27/04/2010,09:00:00,22395,22395,22225,22235,1030 27/04/2010,09:15:00,22235,22280,22195,22205,836 27/04/2010,09:30:00,22200,22275,22195,22270,404 27/04/2010,09:45:00,22260,22270,22215,22215,452 27/04/2010,10:00:00,22215,22260,22200,22230,481 27/04/2010,10:15:00,22235,22260,22225,22255,188 27/04/2010,10:30:00,22255,22285,22245,22255,240 27/04/2010,10:45:00,22255,22280,22220,22230,250 27/04/2010,11:00:00,22235,22260,22230,22245,181 27/04/2010,11:15:00,22240,22250,22155,22155,432 27/04/2010,11:30:00,22160,22175,22075,22095,933 27/04/2010,11:45:00,22095,22145,22090,22100,446 27/04/2010,12:00:00,22105,22130,22050,22075,806 27/04/2010,12:15:00,22075,22095,22045,22075,485 27/04/2010,12:30:00,22070,22070,22025,22040,367 27/04/2010,12:45:00,22040,22050,21990,22010,350 27/04/2010,13:00:00,22010,22055,22000,22045,354 27/04/2010,13:15:00,22045,22060,22040,22055,153 27/04/2010,13:30:00,22050,22115,22050,22090,312 27/04/2010,13:45:00,22090,22090,22050,22050,128 27/04/2010,14:00:00,22050,22085,22035,22050,316 27/04/2010,14:15:00,22045,22050,22005,22015,467 27/04/2010,14:30:00,22015,22040,22000,22025,279 27/04/2010,14:45:00,22020,22030,22005,22010,162 27/04/2010,15:00:00,22005,22015,21940,21965,881 27/04/2010,15:15:00,21970,21985,21925,21935,526 27/04/2010,15:30:00,21935,22005,21930,21995,690 27/04/2010,15:45:00,21995,22020,21935,21960,660 27/04/2010,16:00:00,21975,22020,21945,21970,863 27/04/2010,16:15:00,21975,22010,21960,21990,489 27/04/2010,16:30:00,21995,22080,21980,22050,794 27/04/2010,16:45:00,22055,22070,21925,21975,1169 27/04/2010,17:00:00,21975,21985,21775,21800,1358 27/04/2010,17:15:00,21795,21840,21640,21645,2750 27/04/2010,17:30:00,21645,21650,21515,21515,1326 28/04/2010,09:00:00,21415,21450,21360,21435,1990 28/04/2010,09:15:00,21435,21500,21395,21450,1462 28/04/2010,09:30:00,21445,21460,21325,21395,1547 28/04/2010,09:45:00,21400,21415,21330,21365,1006 28/04/2010,10:00:00,21360,21380,21150,21180,1713 28/04/2010,10:15:00,21180,21230,21120,21165,1969 28/04/2010,10:30:00,21165,21185,21035,21050,1457 28/04/2010,10:45:00,21045,21090,20885,21085,2094 28/04/2010,11:00:00,21085,21115,21050,21090,873 28/04/2010,11:15:00,21095,21095,20965,21000,884 28/04/2010,11:30:00,20995,20995,20885,20895,1239 28/04/2010,11:45:00,20890,21070,20885,21060,1147 28/04/2010,12:00:00,21060,21165,21040,21155,717 28/04/2010,12:15:00,21155,21185,21085,21130,1047 28/04/2010,12:30:00,21125,21175,21095,21110,773 28/04/2010,12:45:00,21115,21210,21100,21210,497 28/04/2010,13:00:00,21210,21245,21180,21235,783 28/04/2010,13:15:00,21235,21295,21200,21275,804 28/04/2010,13:30:00,21275,21305,21230,21305,504 28/04/2010,13:45:00,21295,21300,21225,21235,501 28/04/2010,14:00:00,21235,21385,21225,21375,730 28/04/2010,14:15:00,21385,21390,21295,21360,680 28/04/2010,14:30:00,21355,21450,21335,21425,610 28/04/2010,14:45:00,21425,21480,21315,21435,1182 28/04/2010,15:00:00,21450,21550,21450,21510,1232 28/04/2010,15:15:00,21510,21520,21380,21390,1015 28/04/2010,15:30:00,21395,21455,21265,21305,1320 28/04/2010,15:45:00,21305,21365,21180,21210,1214 28/04/2010,16:00:00,21200,21220,21075,21185,1421 28/04/2010,16:15:00,21180,21255,21155,21230,984 28/04/2010,16:30:00,21235,21255,21095,21140,1408 28/04/2010,16:45:00,21145,21270,21125,21265,891 28/04/2010,17:00:00,21265,21370,21245,21315,1085 28/04/2010,17:15:00,21320,21350,21025,21125,2153 28/04/2010,17:30:00,21130,21150,20915,20955,1601 29/04/2010,09:00:00,21205,21225,21050,21150,2168 29/04/2010,09:15:00,21150,21165,20940,20970,1521 29/04/2010,09:30:00,20970,21130,20950,21125,1118 29/04/2010,09:45:00,21125,21125,20960,21045,977 29/04/2010,10:00:00,21045,21120,21005,21100,834 29/04/2010,10:15:00,21100,21190,21050,21155,961 29/04/2010,10:30:00,21155,21220,21145,21215,1366 29/04/2010,10:45:00,21215,21235,21135,21150,750 29/04/2010,11:00:00,21150,21205,21110,21200,863 29/04/2010,11:15:00,21200,21240,21145,21145,767 29/04/2010,11:30:00,21150,21240,21150,21205,586 29/04/2010,11:45:00,21205,21250,21190,21195,965 29/04/2010,12:00:00,21200,21275,21180,21205,1100 29/04/2010,12:15:00,21205,21230,21125,21220,921 29/04/2010,12:30:00,21225,21225,21110,21145,601 29/04/2010,12:45:00,21150,21175,21115,21135,340 29/04/2010,13:00:00,21140,21180,21130,21155,215 29/04/2010,13:15:00,21155,21180,21150,21170,241 29/04/2010,13:30:00,21165,21180,21140,21175,194 29/04/2010,13:45:00,21180,21205,21160,21200,125 29/04/2010,14:00:00,21210,21280,21195,21260,456 29/04/2010,14:15:00,21260,21265,21245,21260,229 29/04/2010,14:30:00,21255,21260,21180,21235,339 29/04/2010,14:45:00,21235,21240,21165,21215,347 29/04/2010,15:00:00,21215,21270,21205,21255,717 29/04/2010,15:15:00,21255,21255,21215,21215,362 29/04/2010,15:30:00,21220,21275,21220,21255,499 29/04/2010,15:45:00,21255,21285,21225,21230,660 29/04/2010,16:00:00,21225,21245,21135,21170,972 29/04/2010,16:15:00,21170,21255,21145,21220,626 29/04/2010,16:30:00,21220,21310,21190,21310,727 29/04/2010,16:45:00,21310,21345,21270,21310,929 29/04/2010,17:00:00,21315,21320,21210,21240,760 29/04/2010,17:15:00,21235,21315,21160,21315,1528 29/04/2010,17:30:00,21310,21355,21225,21285,646 30/04/2010,09:00:00,21380,21380,21280,21365,1594 30/04/2010,09:15:00,21370,21445,21345,21415,964 30/04/2010,09:30:00,21410,21435,21380,21410,637 30/04/2010,09:45:00,21415,21500,21415,21500,677 30/04/2010,10:00:00,21500,21545,21495,21505,526 30/04/2010,10:15:00,21500,21530,21465,21475,435 30/04/2010,10:30:00,21475,21545,21475,21520,463 30/04/2010,10:45:00,21520,21540,21510,21520,214 30/04/2010,11:00:00,21515,21530,21470,21500,332 30/04/2010,11:15:00,21500,21520,21455,21470,303 30/04/2010,11:30:00,21475,21485,21390,21420,674 30/04/2010,11:45:00,21415,21460,21415,21445,284 30/04/2010,12:00:00,21445,21455,21415,21430,267 30/04/2010,12:15:00,21430,21440,21400,21425,202 30/04/2010,12:30:00,21430,21440,21395,21420,248 30/04/2010,12:45:00,21415,21415,21300,21340,639 30/04/2010,13:00:00,21340,21365,21270,21360,656 30/04/2010,13:15:00,21365,21365,21310,21345,422 30/04/2010,13:30:00,21345,21375,21335,21365,222 30/04/2010,13:45:00,21365,21430,21355,21405,430 30/04/2010,14:00:00,21410,21415,21365,21370,249 30/04/2010,14:15:00,21375,21390,21365,21380,137 30/04/2010,14:30:00,21380,21380,21310,21350,452 30/04/2010,14:45:00,21350,21385,21300,21300,308 30/04/2010,15:00:00,21300,21325,21260,21270,484 30/04/2010,15:15:00,21275,21295,21220,21285,403 30/04/2010,15:30:00,21280,21340,21240,21325,875 30/04/2010,15:45:00,21315,21320,21130,21145,1097 30/04/2010,16:00:00,21145,21145,20970,21020,2323 30/04/2010,16:15:00,21020,21110,21000,21095,1414 30/04/2010,16:30:00,21100,21120,21035,21095,772 30/04/2010,16:45:00,21095,21200,21095,21155,1024 30/04/2010,17:00:00,21160,21220,21120,21165,1011 30/04/2010,17:15:00,21165,21190,21115,21135,1539 30/04/2010,17:30:00,21145,21165,21105,21140,839 03/05/2010,09:00:00,21080,21095,21010,21020,1397 03/05/2010,09:15:00,21015,21045,20965,21015,939 03/05/2010,09:30:00,21015,21065,20990,21050,545 03/05/2010,09:45:00,21050,21150,21040,21115,578 03/05/2010,10:00:00,21115,21160,21085,21130,475 03/05/2010,10:15:00,21130,21155,21090,21140,329 03/05/2010,10:30:00,21135,21145,21105,21105,180 03/05/2010,10:45:00,21105,21105,21045,21085,363 03/05/2010,11:00:00,21080,21090,21030,21065,371 03/05/2010,11:15:00,21070,21070,21035,21050,266 03/05/2010,11:30:00,21050,21075,21050,21070,132 03/05/2010,11:45:00,21075,21105,21075,21090,224 03/05/2010,12:00:00,21085,21135,21075,21110,206 03/05/2010,12:15:00,21110,21150,21110,21150,161 03/05/2010,12:30:00,21150,21165,21125,21155,256 03/05/2010,12:45:00,21155,21155,21120,21140,146 03/05/2010,13:00:00,21140,21170,21140,21160,281 03/05/2010,13:15:00,21160,21190,21155,21170,190 03/05/2010,13:30:00,21170,21170,21135,21135,173 03/05/2010,13:45:00,21135,21165,21135,21160,174 03/05/2010,14:00:00,21160,21170,21145,21170,93 03/05/2010,14:15:00,21175,21205,21155,21155,169 03/05/2010,14:30:00,21155,21200,21155,21185,122 03/05/2010,14:45:00,21190,21195,21160,21170,121 03/05/2010,15:00:00,21170,21180,21145,21180,156 03/05/2010,15:15:00,21175,21210,21170,21205,146 03/05/2010,15:30:00,21205,21265,21205,21240,531 03/05/2010,15:45:00,21240,21255,21225,21235,167 03/05/2010,16:00:00,21240,21290,21190,21270,736 03/05/2010,16:15:00,21275,21335,21275,21305,926 03/05/2010,16:30:00,21310,21330,21260,21280,506 03/05/2010,16:45:00,21275,21280,21185,21205,535 03/05/2010,17:00:00,21200,21230,21190,21200,516 03/05/2010,17:15:00,21205,21225,21165,21205,1018 03/05/2010,17:30:00,21200,21215,21185,21210,335 04/05/2010,09:00:00,21285,21285,21150,21220,1442 04/05/2010,09:15:00,21225,21225,21110,21110,817 04/05/2010,09:30:00,21115,21150,21085,21120,872 04/05/2010,09:45:00,21120,21145,21100,21135,393 04/05/2010,10:00:00,21125,21165,21125,21150,390 04/05/2010,10:15:00,21155,21170,20915,20935,2094 04/05/2010,10:30:00,20940,20970,20810,20855,2004 04/05/2010,10:45:00,20855,20870,20820,20855,2999 04/05/2010,11:00:00,20850,20870,20670,20740,1578 04/05/2010,11:15:00,20740,20770,20675,20745,1022 04/05/2010,11:30:00,20735,20800,20720,20785,810 04/05/2010,11:45:00,20785,20830,20750,20795,824 04/05/2010,12:00:00,20795,20800,20705,20735,413 04/05/2010,12:15:00,20730,20795,20715,20775,277 04/05/2010,12:30:00,20775,20800,20755,20790,969 04/05/2010,12:45:00,20790,20795,20735,20775,466 04/05/2010,13:00:00,20765,20780,20745,20745,320 04/05/2010,13:15:00,20745,20785,20745,20770,165 04/05/2010,13:30:00,20770,20775,20635,20645,755 04/05/2010,13:45:00,20645,20685,20585,20660,1195 04/05/2010,14:00:00,20660,20705,20645,20655,461 04/05/2010,14:15:00,20650,20695,20645,20660,445 04/05/2010,14:30:00,20655,20720,20650,20675,515 04/05/2010,14:45:00,20675,20680,20555,20575,763 04/05/2010,15:00:00,20570,20600,20530,20550,716 04/05/2010,15:15:00,20555,20625,20530,20595,529 04/05/2010,15:30:00,20600,20600,20400,20420,2554 04/05/2010,15:45:00,20425,20535,20390,20510,1002 04/05/2010,16:00:00,20520,20555,20460,20490,1159 04/05/2010,16:15:00,20490,20525,20420,20430,995 04/05/2010,16:30:00,20430,20445,20205,20280,2182 04/05/2010,16:45:00,20280,20350,20235,20235,959 04/05/2010,17:00:00,20235,20270,20135,20240,1788 04/05/2010,17:15:00,20240,20315,20180,20200,1861 04/05/2010,17:30:00,20200,20300,20195,20255,935 05/05/2010,09:00:00,20475,20475,20145,20145,1986 05/05/2010,09:15:00,20140,20185,20035,20115,1994 05/05/2010,09:30:00,20110,20115,19815,19900,2816 05/05/2010,09:45:00,19905,19955,19830,19860,1343 05/05/2010,10:00:00,19865,20025,19835,20025,1210 05/05/2010,10:15:00,20025,20140,20010,20020,1166 05/05/2010,10:30:00,20025,20220,20025,20120,1265 05/05/2010,10:45:00,20120,20255,20115,20240,989 05/05/2010,11:00:00,20240,20280,20200,20210,530 05/05/2010,11:15:00,20205,20245,20135,20240,633 05/05/2010,11:30:00,20245,20370,20245,20360,969 05/05/2010,11:45:00,20360,20365,20265,20320,555 05/05/2010,12:00:00,20320,20365,20285,20290,612 05/05/2010,12:15:00,20295,20330,20215,20230,1355 05/05/2010,12:30:00,20235,20240,20140,20170,886 05/05/2010,12:45:00,20175,20200,20130,20130,313 05/05/2010,13:00:00,20125,20140,20040,20130,778 05/05/2010,13:15:00,20130,20185,20105,20170,463 05/05/2010,13:30:00,20170,20170,20070,20100,771 05/05/2010,13:45:00,20095,20160,20070,20080,373 05/05/2010,14:00:00,20070,20135,19985,20045,842 05/05/2010,14:15:00,20050,20075,19890,19960,1495 05/05/2010,14:30:00,19960,19970,19845,19890,1139 05/05/2010,14:45:00,19890,19900,19810,19825,1040 05/05/2010,15:00:00,19820,19860,19695,19730,2039 05/05/2010,15:15:00,19725,19800,19700,19770,1235 05/05/2010,15:30:00,19770,19820,19665,19800,1671 05/05/2010,15:45:00,19795,19905,19730,19870,1325 05/05/2010,16:00:00,19875,19950,19835,19940,1515 05/05/2010,16:15:00,19940,20020,19855,19860,1762 05/05/2010,16:30:00,19855,19980,19820,19960,1254 05/05/2010,16:45:00,19960,20070,19960,19995,1456 05/05/2010,17:00:00,19990,19995,19880,19980,1255 05/05/2010,17:15:00,19980,19995,19880,19935,1229 05/05/2010,17:30:00,19935,19975,19920,19970,501 06/05/2010,09:00:00,19635,19805,19595,19765,1911 06/05/2010,09:15:00,19755,19895,19670,19845,1246 06/05/2010,09:30:00,19845,19860,19710,19800,1570 06/05/2010,09:45:00,19810,19965,19800,19950,1260 06/05/2010,10:00:00,19945,19990,19900,19940,790 06/05/2010,10:15:00,19940,19995,19875,19995,846 06/05/2010,10:30:00,19995,20060,19975,20015,878 06/05/2010,10:45:00,20015,20035,19920,20025,903 06/05/2010,11:00:00,20030,20060,19995,20015,710 06/05/2010,11:15:00,20010,20050,19865,19885,840 06/05/2010,11:30:00,19885,19915,19810,19880,1660 06/05/2010,11:45:00,19875,19930,19870,19925,373 06/05/2010,12:00:00,19930,20055,19930,19970,1296 06/05/2010,12:15:00,19970,20020,19915,19960,379 06/05/2010,12:30:00,19960,19970,19905,19930,400 06/05/2010,12:45:00,19925,19955,19880,19935,300 06/05/2010,13:00:00,19930,19945,19830,19875,622 06/05/2010,13:15:00,19875,19925,19850,19895,740 06/05/2010,13:30:00,19895,19920,19850,19870,381 06/05/2010,13:45:00,19870,19870,19755,19760,850 06/05/2010,14:00:00,19760,19830,19750,19765,526 06/05/2010,14:15:00,19770,19855,19665,19835,1700 06/05/2010,14:30:00,19835,19885,19760,19770,1130 06/05/2010,14:45:00,19775,19820,19560,19595,2377 06/05/2010,15:00:00,19585,19745,19550,19570,1872 06/05/2010,15:15:00,19575,19680,19560,19630,1175 06/05/2010,15:30:00,19625,19735,19625,19730,1561 06/05/2010,15:45:00,19730,19760,19625,19680,1112 06/05/2010,16:00:00,19670,19720,19585,19615,855 06/05/2010,16:15:00,19615,19650,19415,19415,2306 06/05/2010,16:30:00,19420,19465,19315,19315,1645 06/05/2010,16:45:00,19320,19325,19050,19110,3228 06/05/2010,17:00:00,19105,19115,18790,18805,2889 06/05/2010,17:15:00,18810,19150,18660,19115,3290 06/05/2010,17:30:00,19105,19170,19070,19160,1053 07/05/2010,09:00:00,18545,18850,18505,18830,2966 07/05/2010,09:15:00,18840,18900,18695,18735,2360 07/05/2010,09:30:00,18745,19025,18735,18960,1916 07/05/2010,09:45:00,18955,19035,18910,18975,1824 07/05/2010,10:00:00,18970,19105,18860,19105,1486 07/05/2010,10:15:00,19105,19180,19025,19095,1291 07/05/2010,10:30:00,19095,19150,19025,19025,1030 07/05/2010,10:45:00,19030,19115,18900,18920,1850 07/05/2010,11:00:00,18915,18970,18820,18850,1546 07/05/2010,11:15:00,18850,18965,18850,18895,1170 07/05/2010,11:30:00,18895,19090,18860,19055,927 07/05/2010,11:45:00,19055,19065,18955,19015,922 07/05/2010,12:00:00,19015,19160,19015,19150,996 07/05/2010,12:15:00,19150,19180,19075,19160,1266 07/05/2010,12:30:00,19165,19315,19155,19310,1407 07/05/2010,12:45:00,19310,19340,19260,19305,1345 07/05/2010,13:00:00,19310,19335,19155,19225,1051 07/05/2010,13:15:00,19225,19255,19160,19175,597 07/05/2010,13:30:00,19180,19235,19125,19230,610 07/05/2010,13:45:00,19235,19255,18970,19030,1034 07/05/2010,14:00:00,19025,19165,18975,19125,923 07/05/2010,14:15:00,19115,19275,19110,19215,919 07/05/2010,14:30:00,19220,19395,19105,19160,2196 07/05/2010,14:45:00,19160,19290,19130,19195,1015 07/05/2010,15:00:00,19200,19200,19110,19140,790 07/05/2010,15:15:00,19140,19140,18925,18935,540 07/05/2010,16:30:00,18175,18430,17910,17960,1016 07/05/2010,16:45:00,17955,18300,17950,18120,1492 07/05/2010,17:00:00,18120,18590,18080,18520,2319 07/05/2010,17:15:00,18520,18920,18410,18440,2443 07/05/2010,17:30:00,18435,18490,18330,18450,472 10/05/2010,09:00:00,19480,19750,19100,19705,3553 10/05/2010,09:15:00,19710,19720,19600,19635,2406 10/05/2010,09:30:00,19630,19930,19605,19930,2599 10/05/2010,09:45:00,19930,19980,19840,19865,1513 10/05/2010,10:00:00,19855,19935,19830,19890,944 10/05/2010,10:15:00,19890,20200,19890,20200,1275 10/05/2010,10:30:00,20240,20400,19980,20005,1193 10/05/2010,10:45:00,20010,20265,20010,20185,1667 10/05/2010,11:00:00,20195,20260,20130,20135,825 10/05/2010,11:15:00,20130,20285,20110,20275,1598 10/05/2010,11:30:00,20275,20310,20195,20195,926 10/05/2010,11:45:00,20195,20250,20185,20225,2812 10/05/2010,12:00:00,20225,20235,20125,20135,704 10/05/2010,12:15:00,20130,20150,20095,20120,512 10/05/2010,12:30:00,20125,20210,20120,20205,1478 10/05/2010,12:45:00,20205,20230,20145,20205,446 10/05/2010,13:00:00,20205,20290,20190,20265,431 10/05/2010,13:15:00,20255,20355,20250,20340,466 10/05/2010,13:30:00,20340,20375,20265,20265,405 10/05/2010,13:45:00,20270,20325,20250,20325,465 10/05/2010,14:00:00,20330,20370,20305,20315,518 10/05/2010,14:15:00,20320,20330,20225,20305,599 10/05/2010,14:30:00,20305,20320,20210,20260,706 10/05/2010,14:45:00,20265,20340,20230,20310,1255 10/05/2010,15:00:00,20305,20305,20200,20240,594 10/05/2010,15:15:00,20250,20255,20185,20230,658 10/05/2010,15:30:00,20230,20390,20190,20370,1288 10/05/2010,15:45:00,20370,20415,20315,20330,1402 10/05/2010,16:00:00,20330,20485,20290,20445,1564 10/05/2010,16:15:00,20440,20460,20275,20280,1451 10/05/2010,16:30:00,20280,20340,20225,20235,1394 10/05/2010,16:45:00,20240,20305,20220,20270,1424 10/05/2010,17:00:00,20265,20425,20245,20360,1721 10/05/2010,17:15:00,20360,20620,20355,20570,2234 10/05/2010,17:30:00,20570,20620,20460,20600,1116 11/05/2010,09:00:00,20355,20355,20110,20265,2330 11/05/2010,09:15:00,20265,20315,20195,20210,1227 11/05/2010,09:30:00,20205,20390,20200,20325,1004 11/05/2010,09:45:00,20325,20435,20290,20365,1061 11/05/2010,10:00:00,20360,20390,20270,20385,772 11/05/2010,10:15:00,20385,20385,20235,20240,669 11/05/2010,10:30:00,20245,20315,20195,20215,704 11/05/2010,10:45:00,20210,20245,20150,20165,1010 11/05/2010,11:00:00,20165,20175,20075,20140,1162 11/05/2010,11:15:00,20145,20225,20135,20135,707 11/05/2010,11:30:00,20140,20190,20120,20175,467 11/05/2010,11:45:00,20180,20195,20120,20160,890 11/05/2010,12:00:00,20160,20185,20130,20170,289 11/05/2010,12:15:00,20170,20200,20160,20200,231 11/05/2010,12:30:00,20200,20200,20110,20130,332 11/05/2010,12:45:00,20135,20175,20090,20090,355 11/05/2010,13:00:00,20090,20090,19990,20070,887 11/05/2010,13:15:00,20070,20075,19985,20075,594 11/05/2010,13:30:00,20080,20175,20080,20130,3045 11/05/2010,13:45:00,20120,20135,20055,20075,338 11/05/2010,14:00:00,20075,20120,20040,20040,286 11/05/2010,14:15:00,20030,20045,19970,19995,527 11/05/2010,14:30:00,19995,20050,19945,20020,610 11/05/2010,14:45:00,20020,20065,19970,19980,2001 11/05/2010,15:00:00,19975,20090,19940,20090,579 11/05/2010,15:15:00,20080,20155,20030,20095,676 11/05/2010,15:30:00,20095,20215,20075,20150,938 11/05/2010,15:45:00,20145,20250,20145,20195,962 11/05/2010,16:00:00,20180,20240,20090,20200,1097 11/05/2010,16:15:00,20205,20275,20185,20220,830 11/05/2010,16:30:00,20220,20300,20140,20265,1009 11/05/2010,16:45:00,20265,20300,20220,20250,871 11/05/2010,17:00:00,20255,20490,20250,20470,1258 11/05/2010,17:15:00,20470,20495,20405,20475,1315 11/05/2010,17:30:00,20475,20535,20465,20525,611 12/05/2010,09:00:00,20370,20390,20180,20285,2093 12/05/2010,09:15:00,20290,20350,20255,20345,1641 12/05/2010,09:30:00,20350,20415,20315,20400,2024 12/05/2010,09:45:00,20400,20570,20395,20570,1406 12/05/2010,10:00:00,20575,20895,20550,20765,2598 12/05/2010,10:15:00,20765,20795,20735,20765,1074 12/05/2010,10:30:00,20765,20770,20650,20720,809 12/05/2010,10:45:00,20715,20720,20630,20630,564 12/05/2010,11:00:00,20630,20675,20550,20560,744 12/05/2010,11:15:00,20565,20630,20545,20610,600 12/05/2010,11:30:00,20605,20615,20360,20385,1018 12/05/2010,11:45:00,20380,20540,20355,20495,734 12/05/2010,12:00:00,20495,20620,20490,20535,580 12/05/2010,12:15:00,20535,20535,20450,20465,477 12/05/2010,12:30:00,20450,20510,20390,20435,694 12/05/2010,12:45:00,20435,20535,20405,20450,414 12/05/2010,13:00:00,20445,20520,20445,20495,384 12/05/2010,13:15:00,20500,20560,20495,20535,390 12/05/2010,13:30:00,20535,20595,20510,20560,539 12/05/2010,13:45:00,20560,20645,20555,20605,267 12/05/2010,14:00:00,20600,20625,20550,20555,271 12/05/2010,14:15:00,20560,20620,20545,20580,1310 12/05/2010,14:30:00,20585,20590,20520,20545,498 12/05/2010,14:45:00,20555,20615,20555,20585,473 12/05/2010,15:00:00,20585,20590,20550,20565,521 12/05/2010,15:15:00,20565,20595,20545,20575,307 12/05/2010,15:30:00,20575,20640,20535,20630,1274 12/05/2010,15:45:00,20635,20690,20600,20680,893 12/05/2010,16:00:00,20680,20695,20635,20660,1101 12/05/2010,16:15:00,20660,20685,20625,20660,722 12/05/2010,16:30:00,20660,20695,20550,20590,1266 12/05/2010,16:45:00,20590,20665,20570,20625,2997 12/05/2010,17:00:00,20625,20765,20625,20700,1233 12/05/2010,17:15:00,20700,20700,20600,20615,1330 12/05/2010,17:30:00,20620,20650,20590,20605,450 13/05/2010,09:00:00,20835,20865,20770,20770,1243 13/05/2010,09:15:00,20775,20805,20740,20785,897 13/05/2010,09:30:00,20785,20800,20700,20745,684 13/05/2010,09:45:00,20745,20790,20690,20790,665 13/05/2010,10:00:00,20785,20825,20750,20780,515 13/05/2010,10:15:00,20780,20785,20750,20775,215 13/05/2010,10:30:00,20775,20775,20670,20695,770 13/05/2010,10:45:00,20690,20690,20580,20595,3536 13/05/2010,11:00:00,20595,20600,20530,20595,1099 13/05/2010,11:15:00,20595,20615,20535,20585,557 13/05/2010,11:30:00,20590,20595,20505,20590,633 13/05/2010,11:45:00,20590,20600,20550,20560,300 13/05/2010,12:00:00,20555,20580,20550,20580,258 13/05/2010,12:15:00,20580,20670,20575,20655,345 13/05/2010,12:30:00,20655,20655,20515,20550,975 13/05/2010,12:45:00,20550,20570,20520,20540,370 13/05/2010,13:00:00,20535,20575,20510,20565,457 13/05/2010,13:15:00,20570,20615,20565,20595,271 13/05/2010,13:30:00,20600,20640,20555,20565,226 13/05/2010,13:45:00,20565,20590,20550,20555,164 13/05/2010,14:00:00,20560,20630,20560,20580,1693 13/05/2010,14:15:00,20575,20610,20565,20610,102 13/05/2010,14:30:00,20600,20610,20480,20500,557 13/05/2010,14:45:00,20500,20565,20495,20510,334 13/05/2010,15:00:00,20515,20515,20415,20455,792 13/05/2010,15:15:00,20455,20455,20385,20395,484 13/05/2010,15:30:00,20395,20425,20250,20390,2077 13/05/2010,15:45:00,20390,20465,20360,20370,1190 13/05/2010,16:00:00,20365,20420,20315,20395,1864 13/05/2010,16:15:00,20395,20480,20375,20410,1046 13/05/2010,16:30:00,20410,20500,20390,20465,1299 13/05/2010,16:45:00,20460,20465,20395,20410,764 13/05/2010,17:00:00,20405,20420,20355,20385,881 13/05/2010,17:15:00,20390,20495,20375,20480,1053 13/05/2010,17:30:00,20475,20495,20400,20400,446 14/05/2010,09:00:00,20240,20330,20155,20205,1454 14/05/2010,09:15:00,20205,20205,20020,20020,1290 14/05/2010,09:30:00,20020,20065,19960,20000,1402 14/05/2010,09:45:00,19990,20030,19920,19965,1077 14/05/2010,10:00:00,19960,20000,19870,19990,1210 14/05/2010,10:15:00,19995,20005,19860,19945,925 14/05/2010,10:30:00,19945,19990,19935,19970,485 14/05/2010,10:45:00,19970,19975,19825,19825,514 14/05/2010,11:00:00,19830,19870,19735,19815,3131 14/05/2010,11:15:00,19810,19870,19750,19870,1402 14/05/2010,11:30:00,19875,19875,19760,19760,543 14/05/2010,11:45:00,19760,19785,19675,19785,743 14/05/2010,12:00:00,19780,19790,19700,19775,555 14/05/2010,12:15:00,19775,19820,19765,19780,285 14/05/2010,12:30:00,19780,19835,19750,19770,328 14/05/2010,12:45:00,19765,19825,19725,19815,377 14/05/2010,13:00:00,19815,19845,19790,19795,2277 14/05/2010,13:15:00,19790,19870,19755,19800,404 14/05/2010,13:30:00,19795,19830,19780,19825,170 14/05/2010,13:45:00,19835,19840,19765,19780,224 14/05/2010,14:00:00,19790,19800,19705,19730,531 14/05/2010,14:15:00,19735,19760,19705,19735,636 14/05/2010,14:30:00,19740,19795,19680,19735,1049 14/05/2010,14:45:00,19740,19770,19695,19710,742 14/05/2010,15:00:00,19710,19725,19635,19660,740 14/05/2010,15:15:00,19665,19705,19635,19700,495 14/05/2010,15:30:00,19710,19720,19325,19430,2271 14/05/2010,15:45:00,19435,19475,19280,19350,1702 14/05/2010,16:00:00,19345,19525,19200,19515,2287 14/05/2010,16:15:00,19515,19580,19430,19525,1753 14/05/2010,16:30:00,19520,19550,19415,19455,1108 14/05/2010,16:45:00,19460,19555,19420,19525,1108 14/05/2010,17:00:00,19520,19530,19395,19475,2315 14/05/2010,17:15:00,19475,19490,19340,19360,2898 14/05/2010,17:30:00,19360,19560,19350,19540,1014