DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
14/04/2010,12:25:00,22915,22915,22915,22915,8
14/04/2010,12:30:00,22920,22930,22920,22930,32
14/04/2010,12:35:00,22930,22940,22930,22935,42
14/04/2010,12:40:00,22935,22935,22920,22935,39
14/04/2010,12:45:00,22935,22940,22930,22935,32
14/04/2010,12:50:00,22935,22950,22930,22950,27
14/04/2010,12:55:00,22950,22990,22950,22980,456
14/04/2010,13:00:00,22980,22995,22975,22990,170
14/04/2010,13:05:00,22985,23010,22985,22995,273
14/04/2010,13:10:00,22995,22995,22980,22985,78
14/04/2010,13:15:00,22985,22990,22980,22980,22
14/04/2010,13:20:00,22985,22995,22980,22985,33
14/04/2010,13:25:00,22985,22990,22975,22990,54
14/04/2010,13:30:00,22995,23000,22980,22995,32
14/04/2010,13:35:00,22995,22995,22985,22990,47
14/04/2010,13:40:00,22995,23005,22990,22990,49
14/04/2010,13:45:00,22995,23000,22990,23000,32
14/04/2010,13:50:00,23005,23005,23000,23000,33
14/04/2010,13:55:00,23005,23045,23005,23040,376
14/04/2010,14:00:00,23035,23050,23025,23035,132
14/04/2010,14:05:00,23030,23030,23020,23020,43
14/04/2010,14:10:00,23020,23035,23020,23025,37
14/04/2010,14:15:00,23025,23035,23025,23030,49
14/04/2010,14:20:00,23035,23045,23030,23040,18
14/04/2010,14:25:00,23040,23060,23040,23050,155
14/04/2010,14:30:00,23050,23080,23035,23045,325
14/04/2010,14:35:00,23045,23060,23045,23055,100
14/04/2010,14:40:00,23055,23055,23035,23040,84
14/04/2010,14:45:00,23040,23045,23025,23025,74
14/04/2010,14:50:00,23025,23030,23005,23010,127
14/04/2010,14:55:00,23010,23015,22985,23000,117
14/04/2010,15:00:00,22995,23015,22995,23005,70
14/04/2010,15:05:00,23000,23000,22975,22980,176
14/04/2010,15:10:00,22990,22995,22985,22990,47
14/04/2010,15:15:00,22990,23000,22980,22990,100
14/04/2010,15:20:00,22990,23015,22985,23010,73
14/04/2010,15:25:00,23015,23015,23000,23000,33
14/04/2010,15:30:00,23010,23025,23005,23010,170
14/04/2010,15:35:00,23010,23020,23000,23010,94
14/04/2010,15:40:00,23010,23025,23010,23020,69
14/04/2010,15:45:00,23020,23050,23020,23040,129
14/04/2010,15:50:00,23040,23045,23030,23035,88
14/04/2010,15:55:00,23035,23040,23020,23025,84
14/04/2010,16:00:00,23030,23030,23000,23030,280
14/04/2010,16:05:00,23030,23060,23025,23055,201
14/04/2010,16:10:00,23055,23055,23005,23010,210
14/04/2010,16:15:00,23010,23025,22980,23025,279
14/04/2010,16:20:00,23020,23025,23005,23005,114
14/04/2010,16:25:00,23005,23045,23005,23040,146
14/04/2010,16:30:00,23045,23060,23015,23020,257
14/04/2010,16:35:00,23025,23040,23020,23030,139
14/04/2010,16:40:00,23035,23045,23030,23035,132
14/04/2010,16:45:00,23035,23065,23035,23055,149
14/04/2010,16:50:00,23050,23070,23045,23045,123
14/04/2010,16:55:00,23050,23060,23035,23045,112
14/04/2010,17:00:00,23045,23060,23040,23055,136
14/04/2010,17:05:00,23045,23060,23040,23050,117
14/04/2010,17:10:00,23050,23055,23040,23055,118
14/04/2010,17:15:00,23055,23060,23040,23045,151
14/04/2010,17:20:00,23045,23065,23045,23050,223
14/04/2010,17:25:00,23050,23075,23045,23065,456
14/04/2010,17:30:00,23060,23060,23010,23020,304
14/04/2010,17:35:00,23015,23025,23005,23010,198
15/04/2010,09:00:00,23100,23110,23070,23080,547
15/04/2010,09:05:00,23080,23105,23075,23105,118
15/04/2010,09:10:00,23105,23110,23075,23075,163
15/04/2010,09:15:00,23070,23090,23070,23085,95
15/04/2010,09:20:00,23080,23095,23080,23090,72
15/04/2010,09:25:00,23095,23105,23090,23100,139
15/04/2010,09:30:00,23100,23100,23085,23090,97
15/04/2010,09:35:00,23090,23090,23080,23090,69
15/04/2010,09:40:00,23090,23090,23080,23085,63
15/04/2010,09:45:00,23085,23085,23070,23085,91
15/04/2010,09:50:00,23080,23090,23075,23090,127
15/04/2010,09:55:00,23090,23110,23090,23100,170
15/04/2010,10:00:00,23095,23110,23090,23105,88
15/04/2010,10:05:00,23105,23125,23105,23110,122
15/04/2010,10:10:00,23110,23110,23090,23100,94
15/04/2010,10:15:00,23095,23100,23090,23100,63
15/04/2010,10:20:00,23100,23110,23095,23110,103
15/04/2010,10:25:00,23105,23110,23105,23110,21
15/04/2010,10:30:00,23105,23110,23100,23110,39
15/04/2010,10:35:00,23115,23125,23105,23125,60
15/04/2010,10:40:00,23120,23125,23105,23105,130
15/04/2010,10:45:00,23105,23115,23090,23110,77
15/04/2010,10:50:00,23110,23110,23090,23090,92
15/04/2010,10:55:00,23090,23090,23060,23065,159
15/04/2010,11:00:00,23070,23070,23055,23070,87
15/04/2010,11:05:00,23070,23080,23070,23070,80
15/04/2010,11:10:00,23070,23070,23020,23025,184
15/04/2010,11:15:00,23025,23030,22980,23000,354
15/04/2010,11:20:00,23000,23010,22995,23010,96
15/04/2010,11:25:00,23010,23015,22985,22985,167
15/04/2010,11:30:00,22990,22990,22960,22970,190
15/04/2010,11:35:00,22970,22975,22950,22960,271
15/04/2010,11:40:00,22960,22990,22955,22990,131
15/04/2010,11:45:00,22990,23005,22990,22995,82
15/04/2010,11:50:00,22990,22995,22980,22990,48
15/04/2010,11:55:00,22990,23000,22990,23000,47
15/04/2010,12:00:00,23000,23000,22985,22985,90
15/04/2010,12:05:00,22985,23020,22985,23000,154
15/04/2010,12:10:00,23010,23010,22995,23005,572
15/04/2010,12:15:00,23005,23015,23000,23010,78
15/04/2010,12:20:00,23010,23015,23000,23005,127
15/04/2010,12:25:00,23000,23015,23000,23010,39
15/04/2010,12:30:00,23010,23025,23005,23020,52
15/04/2010,12:35:00,23025,23040,23020,23035,60
15/04/2010,12:40:00,23040,23045,23035,23045,54
15/04/2010,12:45:00,23045,23045,23035,23040,67
15/04/2010,12:50:00,23045,23045,23035,23045,86
15/04/2010,12:55:00,23040,23050,23040,23045,59
15/04/2010,13:00:00,23045,23045,23025,23025,81
15/04/2010,13:05:00,23030,23035,23025,23035,49
15/04/2010,13:10:00,23035,23035,23030,23035,15
15/04/2010,13:15:00,23030,23045,23030,23045,45
15/04/2010,13:20:00,23035,23035,23025,23030,31
15/04/2010,13:25:00,23025,23040,23025,23035,32
15/04/2010,13:30:00,23040,23045,23035,23040,64
15/04/2010,13:35:00,23035,23040,23035,23035,22
15/04/2010,13:40:00,23035,23035,23030,23030,24
15/04/2010,13:45:00,23030,23030,23030,23030,12
15/04/2010,13:50:00,23030,23040,23030,23040,13
15/04/2010,13:55:00,23040,23040,23035,23040,26
15/04/2010,14:00:00,23040,23045,23040,23045,8
15/04/2010,14:05:00,23035,23060,23035,23060,85
15/04/2010,14:10:00,23060,23070,23060,23065,45
15/04/2010,14:15:00,23065,23070,23060,23065,36
15/04/2010,14:20:00,23060,23065,23055,23060,29
15/04/2010,14:25:00,23060,23065,23060,23065,19
15/04/2010,14:30:00,23060,23060,23000,23040,325
15/04/2010,14:35:00,23040,23060,23030,23060,89
15/04/2010,14:40:00,23060,23075,23055,23075,108
15/04/2010,14:45:00,23075,23090,23065,23080,159
15/04/2010,14:50:00,23080,23090,23075,23085,72
15/04/2010,14:55:00,23085,23090,23075,23075,82
15/04/2010,15:00:00,23075,23085,23075,23080,129
15/04/2010,15:05:00,23075,23075,23065,23070,80
15/04/2010,15:10:00,23070,23075,23070,23070,43
15/04/2010,15:15:00,23070,23075,23060,23070,53
15/04/2010,15:20:00,23065,23075,23065,23070,41
15/04/2010,15:25:00,23070,23075,23065,23065,26
15/04/2010,15:30:00,23065,23075,23050,23060,165
15/04/2010,15:35:00,23060,23065,23050,23065,84
15/04/2010,15:40:00,23055,23065,23055,23060,37
15/04/2010,15:45:00,23065,23075,23050,23055,103
15/04/2010,15:50:00,23060,23065,23060,23060,29
15/04/2010,15:55:00,23065,23065,23035,23050,58
15/04/2010,16:00:00,23055,23060,23025,23055,120
15/04/2010,16:05:00,23055,23085,23050,23080,189
15/04/2010,16:10:00,23080,23110,23075,23090,222
15/04/2010,16:15:00,23095,23100,23085,23090,80
15/04/2010,16:20:00,23090,23110,23080,23105,119
15/04/2010,16:25:00,23105,23115,23095,23100,120
15/04/2010,16:30:00,23095,23110,23095,23105,83
15/04/2010,16:35:00,23105,23135,23105,23125,327
15/04/2010,16:40:00,23125,23170,23125,23160,302
15/04/2010,16:45:00,23160,23175,23140,23140,301
15/04/2010,16:50:00,23145,23155,23145,23150,252
15/04/2010,16:55:00,23150,23160,23145,23160,141
15/04/2010,17:00:00,23155,23165,23145,23155,106
15/04/2010,17:05:00,23155,23165,23155,23160,114
15/04/2010,17:10:00,23160,23160,23130,23130,112
15/04/2010,17:15:00,23130,23150,23125,23130,241
15/04/2010,17:20:00,23130,23140,23120,23120,308
15/04/2010,17:25:00,23125,23125,23105,23105,497
15/04/2010,17:30:00,23100,23120,23100,23110,113
15/04/2010,17:35:00,23115,23135,23110,23135,183
16/04/2010,09:00:00,23025,23035,22960,22970,652
16/04/2010,09:05:00,22975,23010,22975,23005,270
16/04/2010,09:10:00,23005,23050,22980,23045,317
16/04/2010,09:15:00,23040,23060,23040,23050,211
16/04/2010,09:20:00,23045,23075,23045,23075,183
16/04/2010,09:25:00,23075,23075,23035,23040,161
16/04/2010,09:30:00,23040,23045,23035,23040,44
16/04/2010,09:35:00,23040,23040,23025,23040,68
16/04/2010,09:40:00,23040,23045,23035,23040,79
16/04/2010,09:45:00,23040,23040,23025,23030,70
16/04/2010,09:50:00,23030,23040,23025,23035,75
16/04/2010,09:55:00,23035,23035,23025,23030,55
16/04/2010,10:00:00,23035,23060,23035,23040,147
16/04/2010,10:05:00,23035,23045,23030,23045,44
16/04/2010,10:10:00,23045,23050,23040,23050,18
16/04/2010,10:15:00,23050,23050,23045,23045,21
16/04/2010,10:20:00,23045,23045,23030,23035,33
16/04/2010,10:25:00,23035,23045,23035,23045,62
16/04/2010,10:30:00,23050,23065,23050,23065,42
16/04/2010,10:35:00,23060,23065,23050,23050,51
16/04/2010,10:40:00,23055,23055,23050,23055,18
16/04/2010,10:45:00,23055,23075,23050,23070,85
16/04/2010,10:50:00,23075,23090,23065,23090,136
16/04/2010,10:55:00,23090,23100,23085,23095,79
16/04/2010,11:00:00,23100,23105,23095,23095,92
16/04/2010,11:05:00,23100,23105,23095,23095,59
16/04/2010,11:10:00,23095,23100,23090,23095,73
16/04/2010,11:15:00,23100,23105,23095,23095,50
16/04/2010,11:20:00,23095,23095,23085,23090,46
16/04/2010,11:25:00,23090,23090,23085,23085,28
16/04/2010,11:30:00,23085,23100,23085,23090,79
16/04/2010,11:35:00,23095,23095,23085,23085,64
16/04/2010,11:40:00,23085,23085,23075,23080,82
16/04/2010,11:45:00,23075,23100,23070,23100,91
16/04/2010,11:50:00,23100,23130,23095,23130,262
16/04/2010,11:55:00,23130,23160,23125,23145,365
16/04/2010,12:00:00,23140,23145,23125,23125,82
16/04/2010,12:05:00,23120,23120,23105,23110,73
16/04/2010,12:10:00,23110,23115,23090,23090,55
16/04/2010,12:15:00,23090,23090,23075,23075,124
16/04/2010,12:20:00,23075,23080,23055,23065,113
16/04/2010,12:25:00,23065,23070,23055,23055,39
16/04/2010,12:30:00,23050,23100,23050,23070,195
16/04/2010,12:35:00,23065,23070,23020,23030,203
16/04/2010,12:40:00,23030,23040,23030,23035,56
16/04/2010,12:45:00,23030,23035,23020,23030,48
16/04/2010,12:50:00,23030,23055,23025,23045,67
16/04/2010,12:55:00,23050,23055,23035,23040,32
16/04/2010,13:00:00,23040,23090,23025,23075,440
16/04/2010,13:05:00,23075,23085,23065,23080,64
16/04/2010,13:10:00,23080,23085,23070,23085,63
16/04/2010,13:15:00,23090,23100,23090,23095,346
16/04/2010,13:20:00,23090,23100,23090,23090,29
16/04/2010,13:25:00,23085,23090,23080,23080,23
16/04/2010,13:30:00,23080,23085,23065,23070,55
16/04/2010,13:35:00,23065,23070,23055,23060,32
16/04/2010,13:40:00,23060,23065,23050,23055,23
16/04/2010,13:45:00,23055,23055,23040,23045,33
16/04/2010,13:50:00,23050,23050,23035,23050,45
16/04/2010,13:55:00,23050,23065,23045,23060,72
16/04/2010,14:00:00,23060,23060,23055,23060,18
16/04/2010,14:05:00,23065,23065,23065,23065,20
16/04/2010,14:10:00,23065,23070,23060,23065,27
16/04/2010,14:15:00,23065,23070,23065,23065,4
16/04/2010,14:20:00,23070,23070,23050,23055,22
16/04/2010,14:25:00,23055,23065,23050,23055,32
16/04/2010,14:30:00,23065,23075,23045,23045,72
16/04/2010,14:35:00,23045,23045,23005,23015,217
16/04/2010,14:40:00,23015,23015,22980,22990,200
16/04/2010,14:45:00,22990,23005,22980,22995,117
16/04/2010,14:50:00,22995,22995,22965,22985,163
16/04/2010,14:55:00,22985,22995,22980,22995,92
16/04/2010,15:00:00,22995,22995,22975,22985,150
16/04/2010,15:05:00,22985,22985,22950,22960,258
16/04/2010,15:10:00,22960,22975,22960,22965,136
16/04/2010,15:15:00,22965,22970,22940,22955,193
16/04/2010,15:20:00,22955,23000,22955,22985,171
16/04/2010,15:25:00,22985,22985,22975,22975,35
16/04/2010,15:30:00,22980,23005,22975,23000,131
16/04/2010,15:35:00,23000,23015,22985,23005,134
16/04/2010,15:40:00,23010,23010,22970,22975,134
16/04/2010,15:45:00,22975,22985,22960,22965,138
16/04/2010,15:50:00,22965,22980,22955,22960,159
16/04/2010,15:55:00,22955,22955,22880,22910,711
16/04/2010,16:00:00,22905,22940,22890,22930,293
16/04/2010,16:05:00,22930,22955,22905,22910,272
16/04/2010,16:10:00,22905,22930,22895,22930,159
16/04/2010,16:15:00,22930,22985,22920,22975,294
16/04/2010,16:20:00,22975,22985,22945,22950,159
16/04/2010,16:25:00,22950,22970,22940,22950,145
16/04/2010,16:30:00,22950,22975,22945,22965,137
16/04/2010,16:35:00,22970,22970,22750,22790,1448
16/04/2010,16:40:00,22785,22850,22760,22810,943
16/04/2010,16:45:00,22810,22840,22755,22760,621
16/04/2010,16:50:00,22755,22755,22625,22655,1130
16/04/2010,16:55:00,22660,22735,22645,22725,663
16/04/2010,17:00:00,22720,22770,22710,22765,366
16/04/2010,17:05:00,22760,22775,22690,22700,539
16/04/2010,17:10:00,22695,22700,22600,22600,741
16/04/2010,17:15:00,22600,22605,22525,22535,701
16/04/2010,17:20:00,22540,22610,22540,22600,761
16/04/2010,17:25:00,22605,22645,22570,22575,736
16/04/2010,17:30:00,22585,22625,22545,22575,476
16/04/2010,17:35:00,22580,22635,22580,22605,305
19/04/2010,09:00:00,22470,22480,22305,22325,873
19/04/2010,09:05:00,22320,22395,22320,22390,497
19/04/2010,09:10:00,22390,22465,22385,22460,349
19/04/2010,09:15:00,22460,22485,22450,22475,361
19/04/2010,09:20:00,22480,22495,22440,22495,293
19/04/2010,09:25:00,22495,22530,22490,22525,259
19/04/2010,09:30:00,22520,22565,22520,22545,334
19/04/2010,09:35:00,22545,22545,22510,22545,314
19/04/2010,09:40:00,22545,22560,22535,22545,159
19/04/2010,09:45:00,22545,22565,22530,22540,277
19/04/2010,09:50:00,22545,22550,22470,22495,321
19/04/2010,09:55:00,22495,22510,22475,22505,131
19/04/2010,10:00:00,22510,22510,22490,22500,155
19/04/2010,10:05:00,22500,22505,22460,22470,185
19/04/2010,10:10:00,22465,22485,22465,22480,112
19/04/2010,10:15:00,22485,22500,22480,22490,66
19/04/2010,10:20:00,22490,22500,22475,22495,147
19/04/2010,10:25:00,22495,22495,22470,22470,68
19/04/2010,10:30:00,22470,22480,22450,22455,179
19/04/2010,10:35:00,22450,22475,22440,22460,205
19/04/2010,10:40:00,22460,22460,22405,22420,370
19/04/2010,10:45:00,22420,22430,22380,22390,256
19/04/2010,10:50:00,22390,22410,22355,22405,510
19/04/2010,10:55:00,22405,22405,22355,22380,254
19/04/2010,11:00:00,22375,22395,22360,22390,236
19/04/2010,11:05:00,22390,22395,22350,22365,255
19/04/2010,11:10:00,22365,22380,22350,22350,144
19/04/2010,11:15:00,22350,22380,22340,22355,186
19/04/2010,11:20:00,22350,22355,22330,22350,193
19/04/2010,11:25:00,22350,22355,22320,22320,222
19/04/2010,11:30:00,22325,22390,22325,22385,364
19/04/2010,11:35:00,22385,22405,22385,22385,232
19/04/2010,11:40:00,22385,22395,22370,22375,158
19/04/2010,11:45:00,22375,22395,22375,22380,119
19/04/2010,11:50:00,22385,22385,22360,22370,106
19/04/2010,11:55:00,22370,22420,22370,22410,142
19/04/2010,12:00:00,22415,22445,22410,22440,187
19/04/2010,12:05:00,22435,22435,22415,22420,60
19/04/2010,12:10:00,22425,22430,22415,22420,54
19/04/2010,12:15:00,22420,22420,22395,22395,61
19/04/2010,12:20:00,22400,22400,22380,22380,80
19/04/2010,12:25:00,22375,22410,22370,22400,56
19/04/2010,12:30:00,22405,22405,22395,22395,36
19/04/2010,12:35:00,22390,22395,22365,22365,92
19/04/2010,12:40:00,22365,22390,22365,22390,60
19/04/2010,12:45:00,22390,22400,22380,22395,38
19/04/2010,12:50:00,22395,22400,22390,22390,50
19/04/2010,12:55:00,22395,22400,22390,22390,26
19/04/2010,13:00:00,22390,22390,22355,22370,134
19/04/2010,13:05:00,22370,22380,22370,22370,66
19/04/2010,13:10:00,22370,22375,22365,22370,54
19/04/2010,13:15:00,22370,22370,22355,22365,136
19/04/2010,13:20:00,22365,22370,22365,22370,28
19/04/2010,13:25:00,22370,22375,22370,22375,42
19/04/2010,13:30:00,22380,22385,22360,22360,53
19/04/2010,13:35:00,22365,22365,22340,22345,109
19/04/2010,13:40:00,22350,22350,22330,22340,63
19/04/2010,13:45:00,22335,22350,22335,22345,40
19/04/2010,13:50:00,22345,22365,22345,22365,75
19/04/2010,13:55:00,22360,22365,22350,22355,33
19/04/2010,14:00:00,22365,22405,22360,22365,204
19/04/2010,14:05:00,22365,22375,22350,22365,102
19/04/2010,14:10:00,22360,22370,22355,22365,50
19/04/2010,14:15:00,22365,22365,22330,22335,76
19/04/2010,14:20:00,22335,22350,22335,22340,43
19/04/2010,14:25:00,22335,22335,22315,22335,93
19/04/2010,14:30:00,22330,22365,22330,22345,101
19/04/2010,14:35:00,22350,22360,22340,22360,46
19/04/2010,14:40:00,22355,22360,22345,22355,26
19/04/2010,14:45:00,22360,22360,22355,22360,32
19/04/2010,14:50:00,22360,22360,22350,22355,14
19/04/2010,14:55:00,22350,22385,22335,22380,191
19/04/2010,15:00:00,22375,22375,22360,22360,58
19/04/2010,15:05:00,22360,22390,22355,22375,58
19/04/2010,15:10:00,22380,22380,22350,22355,73
19/04/2010,15:15:00,22355,22365,22355,22365,41
19/04/2010,15:20:00,22360,22365,22360,22365,48
19/04/2010,15:25:00,22370,22395,22365,22385,105
19/04/2010,15:30:00,22385,22440,22370,22435,261
19/04/2010,15:35:00,22440,22450,22410,22420,352
19/04/2010,15:40:00,22410,22415,22370,22400,217
19/04/2010,15:45:00,22400,22415,22375,22400,193
19/04/2010,15:50:00,22405,22460,22400,22460,275
19/04/2010,15:55:00,22455,22495,22450,22455,339
19/04/2010,16:00:00,22465,22520,22465,22475,335
19/04/2010,16:05:00,22475,22490,22450,22480,255
19/04/2010,16:10:00,22475,22490,22455,22480,228
19/04/2010,16:15:00,22485,22510,22470,22485,164
19/04/2010,16:20:00,22485,22495,22450,22475,140
19/04/2010,16:25:00,22475,22480,22415,22435,221
19/04/2010,16:30:00,22430,22450,22425,22435,164
19/04/2010,16:35:00,22435,22435,22395,22430,277
19/04/2010,16:40:00,22430,22440,22415,22430,119
19/04/2010,16:45:00,22430,22460,22430,22435,210
19/04/2010,16:50:00,22430,22440,22410,22415,248
19/04/2010,16:55:00,22410,22430,22400,22425,268
19/04/2010,17:00:00,22420,22445,22395,22395,164
19/04/2010,17:05:00,22395,22430,22395,22400,213
19/04/2010,17:10:00,22395,22395,22340,22345,315
19/04/2010,17:15:00,22350,22390,22335,22385,257
19/04/2010,17:20:00,22390,22410,22380,22405,260
19/04/2010,17:25:00,22405,22410,22365,22395,329
19/04/2010,17:30:00,22390,22395,22380,22390,200
19/04/2010,17:35:00,22390,22400,22380,22400,206
20/04/2010,09:00:00,22510,22520,22480,22515,502
20/04/2010,09:05:00,22515,22535,22490,22525,426
20/04/2010,09:10:00,22520,22525,22490,22495,215
20/04/2010,09:15:00,22490,22500,22455,22465,399
20/04/2010,09:20:00,22465,22485,22460,22485,176
20/04/2010,09:25:00,22480,22485,22445,22475,215
20/04/2010,09:30:00,22480,22495,22475,22495,85
20/04/2010,09:35:00,22495,22505,22460,22475,237
20/04/2010,09:40:00,22475,22495,22470,22495,94
20/04/2010,09:45:00,22495,22525,22490,22515,127
20/04/2010,09:50:00,22515,22525,22510,22520,154
20/04/2010,09:55:00,22520,22550,22515,22525,216
20/04/2010,10:00:00,22530,22540,22515,22515,153
20/04/2010,10:05:00,22515,22530,22515,22525,47
20/04/2010,10:10:00,22520,22520,22485,22500,149
20/04/2010,10:15:00,22500,22520,22495,22520,108
20/04/2010,10:20:00,22520,22530,22520,22530,567
20/04/2010,10:25:00,22530,22530,22505,22520,122
20/04/2010,10:30:00,22520,22525,22490,22505,128
20/04/2010,10:35:00,22505,22505,22465,22485,345
20/04/2010,10:40:00,22480,22500,22475,22485,105
20/04/2010,10:45:00,22485,22495,22485,22495,46
20/04/2010,10:50:00,22500,22505,22485,22500,81
20/04/2010,10:55:00,22500,22520,22495,22505,114
20/04/2010,11:00:00,22505,22535,22440,22460,407
20/04/2010,11:05:00,22460,22485,22430,22475,177
20/04/2010,11:10:00,22475,22505,22470,22505,75
20/04/2010,11:15:00,22505,22515,22485,22500,148
20/04/2010,11:20:00,22505,22505,22490,22505,87
20/04/2010,11:25:00,22505,22515,22495,22515,86
20/04/2010,11:30:00,22515,22515,22500,22510,50
20/04/2010,11:35:00,22505,22525,22505,22515,75
20/04/2010,11:40:00,22520,22540,22520,22525,146
20/04/2010,11:45:00,22530,22530,22520,22530,41
20/04/2010,11:50:00,22530,22565,22530,22550,241
20/04/2010,11:55:00,22550,22555,22540,22550,74
20/04/2010,12:00:00,22555,22565,22555,22555,72
20/04/2010,12:05:00,22555,22595,22555,22585,290
20/04/2010,12:10:00,22590,22745,22580,22675,1386
20/04/2010,12:15:00,22665,22735,22665,22705,544
20/04/2010,12:20:00,22705,22730,22690,22695,274
20/04/2010,12:25:00,22695,22705,22685,22700,210
20/04/2010,12:30:00,22705,22720,22690,22700,263
20/04/2010,12:35:00,22700,22715,22685,22715,110
20/04/2010,12:40:00,22715,22755,22715,22755,273
20/04/2010,12:45:00,22750,22765,22740,22760,147
20/04/2010,12:50:00,22760,22760,22740,22745,99
20/04/2010,12:55:00,22745,22785,22745,22770,231
20/04/2010,13:00:00,22770,22785,22750,22750,212
20/04/2010,13:05:00,22750,22755,22735,22740,187
20/04/2010,13:10:00,22740,22760,22735,22755,190
20/04/2010,13:15:00,22755,22755,22745,22745,77
20/04/2010,13:20:00,22745,22775,22735,22765,152
20/04/2010,13:25:00,22775,22780,22765,22775,46
20/04/2010,13:30:00,22775,22785,22770,22775,60
20/04/2010,13:35:00,22770,22790,22770,22785,115
20/04/2010,13:40:00,22790,22820,22785,22810,177
20/04/2010,13:45:00,22810,22810,22780,22780,132
20/04/2010,13:50:00,22785,22790,22770,22775,102
20/04/2010,13:55:00,22770,22790,22770,22790,61
20/04/2010,14:00:00,22790,22805,22785,22805,56
20/04/2010,14:05:00,22805,22805,22795,22805,100
20/04/2010,14:10:00,22805,22805,22800,22800,34
20/04/2010,14:15:00,22800,22810,22800,22805,46
20/04/2010,14:20:00,22800,22800,22790,22790,54
20/04/2010,14:25:00,22785,22805,22785,22805,73
20/04/2010,14:30:00,22800,22805,22765,22770,98
20/04/2010,14:35:00,22770,22775,22765,22775,46
20/04/2010,14:40:00,22775,22775,22765,22775,96
20/04/2010,14:45:00,22770,22785,22765,22780,83
20/04/2010,14:50:00,22785,22790,22780,22785,51
20/04/2010,14:55:00,22785,22785,22780,22780,25
20/04/2010,15:00:00,22780,22785,22765,22785,71
20/04/2010,15:05:00,22780,22785,22775,22785,36
20/04/2010,15:10:00,22785,22800,22785,22800,126
20/04/2010,15:15:00,22795,22810,22795,22805,94
20/04/2010,15:20:00,22800,22815,22790,22810,101
20/04/2010,15:25:00,22810,22830,22810,22825,98
20/04/2010,15:30:00,22825,22830,22805,22810,144
20/04/2010,15:35:00,22810,22840,22795,22820,214
20/04/2010,15:40:00,22820,22825,22790,22800,212
20/04/2010,15:45:00,22805,22820,22780,22790,212
20/04/2010,15:50:00,22790,22810,22780,22805,128
20/04/2010,15:55:00,22810,22840,22805,22830,298
20/04/2010,16:00:00,22830,22865,22820,22825,526
20/04/2010,16:05:00,22820,22835,22810,22835,238
20/04/2010,16:10:00,22835,22840,22805,22805,239
20/04/2010,16:15:00,22810,22820,22795,22800,196
20/04/2010,16:20:00,22800,22805,22765,22795,222
20/04/2010,16:25:00,22795,22800,22775,22775,132
20/04/2010,16:30:00,22780,22785,22755,22770,182
20/04/2010,16:35:00,22770,22785,22755,22785,157
20/04/2010,16:40:00,22790,22810,22785,22800,149
20/04/2010,16:45:00,22795,22805,22785,22800,224
20/04/2010,16:50:00,22795,22805,22790,22795,100
20/04/2010,16:55:00,22790,22795,22775,22780,90
20/04/2010,17:00:00,22780,22815,22780,22815,167
20/04/2010,17:05:00,22815,22820,22810,22820,78
20/04/2010,17:10:00,22820,22850,22810,22835,304
20/04/2010,17:15:00,22830,22840,22815,22835,219
20/04/2010,17:20:00,22830,22835,22815,22835,177
20/04/2010,17:25:00,22830,22865,22830,22850,384
20/04/2010,17:30:00,22850,22890,22845,22875,475
20/04/2010,17:35:00,22870,22875,22835,22855,276
21/04/2010,09:00:00,22935,22955,22905,22950,444
21/04/2010,09:05:00,22950,22955,22925,22940,210
21/04/2010,09:10:00,22940,22950,22925,22935,254
21/04/2010,09:15:00,22930,22935,22895,22895,201
21/04/2010,09:20:00,22895,22910,22885,22890,146
21/04/2010,09:25:00,22890,22890,22850,22870,142
21/04/2010,09:30:00,22875,22900,22875,22880,144
21/04/2010,09:35:00,22885,22890,22860,22865,102
21/04/2010,09:40:00,22865,22870,22850,22860,150
21/04/2010,09:45:00,22860,22860,22840,22850,144
21/04/2010,09:50:00,22855,22855,22810,22830,213
21/04/2010,09:55:00,22825,22865,22825,22850,101
21/04/2010,10:00:00,22850,22865,22845,22860,59
21/04/2010,10:05:00,22860,22870,22850,22855,48
21/04/2010,10:10:00,22855,22860,22840,22840,57
21/04/2010,10:15:00,22840,22855,22830,22830,80
21/04/2010,10:20:00,22830,22835,22815,22820,84
21/04/2010,10:25:00,22820,22840,22815,22825,79
21/04/2010,10:30:00,22835,22835,22825,22835,29
21/04/2010,10:35:00,22835,22835,22805,22805,75
21/04/2010,10:40:00,22810,22815,22800,22800,75
21/04/2010,10:45:00,22800,22810,22780,22810,100
21/04/2010,10:50:00,22810,22815,22805,22805,37
21/04/2010,10:55:00,22810,22815,22805,22810,59
21/04/2010,11:00:00,22810,22815,22790,22805,103
21/04/2010,11:05:00,22795,22805,22790,22805,59
21/04/2010,11:10:00,22805,22810,22790,22795,50
21/04/2010,11:15:00,22800,22815,22795,22815,52
21/04/2010,11:20:00,22810,22815,22800,22805,54
21/04/2010,11:25:00,22805,22805,22790,22795,52
21/04/2010,11:30:00,22795,22800,22790,22790,26
21/04/2010,11:35:00,22795,22810,22795,22810,40
21/04/2010,11:40:00,22805,22805,22795,22805,42
21/04/2010,11:45:00,22800,22805,22785,22785,36
21/04/2010,11:50:00,22785,22795,22775,22795,48
21/04/2010,11:55:00,22795,22795,22790,22795,39
21/04/2010,12:00:00,22790,22790,22760,22760,97
21/04/2010,12:05:00,22760,22770,22750,22750,123
21/04/2010,12:10:00,22755,22760,22750,22760,51
21/04/2010,12:15:00,22760,22765,22755,22765,55
21/04/2010,12:20:00,22760,22760,22700,22715,289
21/04/2010,12:25:00,22720,22720,22670,22675,257
21/04/2010,12:30:00,22680,22695,22675,22685,89
21/04/2010,12:35:00,22685,22685,22660,22670,148
21/04/2010,12:40:00,22675,22675,22645,22665,107
21/04/2010,12:45:00,22665,22670,22630,22645,115
21/04/2010,12:50:00,22640,22645,22635,22640,143
21/04/2010,12:55:00,22635,22645,22600,22615,196
21/04/2010,13:00:00,22615,22625,22595,22615,133
21/04/2010,13:05:00,22620,22650,22620,22630,128
21/04/2010,13:10:00,22630,22635,22605,22635,86
21/04/2010,13:15:00,22635,22650,22635,22645,92
21/04/2010,13:20:00,22645,22680,22645,22665,155
21/04/2010,13:25:00,22660,22670,22655,22665,30
21/04/2010,13:30:00,22660,22660,22620,22630,203
21/04/2010,13:35:00,22635,22660,22630,22640,149
21/04/2010,13:40:00,22635,22665,22635,22660,50
21/04/2010,13:45:00,22660,22690,22660,22675,68
21/04/2010,13:50:00,22675,22675,22620,22650,113
21/04/2010,13:55:00,22655,22685,22650,22680,82
21/04/2010,14:00:00,22680,22705,22675,22695,163
21/04/2010,14:05:00,22695,22695,22675,22690,87
21/04/2010,14:10:00,22685,22690,22670,22675,91
21/04/2010,14:15:00,22670,22680,22650,22675,85
21/04/2010,14:20:00,22675,22690,22675,22690,292
21/04/2010,14:25:00,22685,22710,22680,22710,138
21/04/2010,14:30:00,22705,22730,22705,22715,188
21/04/2010,14:35:00,22715,22720,22710,22715,74
21/04/2010,14:40:00,22715,22715,22700,22700,53
21/04/2010,14:45:00,22695,22710,22685,22690,136
21/04/2010,14:50:00,22685,22700,22675,22695,64
21/04/2010,14:55:00,22700,22705,22685,22705,38
21/04/2010,15:00:00,22705,22720,22700,22720,59
21/04/2010,15:05:00,22720,22740,22720,22735,121
21/04/2010,15:10:00,22730,22730,22705,22715,90
21/04/2010,15:15:00,22720,22725,22705,22715,57
21/04/2010,15:20:00,22715,22720,22695,22695,67
21/04/2010,15:25:00,22700,22720,22700,22700,83
21/04/2010,15:30:00,22695,22725,22685,22695,200
21/04/2010,15:35:00,22695,22725,22675,22720,159
21/04/2010,15:40:00,22725,22770,22725,22765,314
21/04/2010,15:45:00,22765,22790,22755,22770,268
21/04/2010,15:50:00,22770,22785,22730,22755,235
21/04/2010,15:55:00,22755,22775,22740,22745,151
21/04/2010,16:00:00,22740,22740,22690,22705,292
21/04/2010,16:05:00,22705,22730,22685,22695,140
21/04/2010,16:10:00,22690,22735,22690,22725,132
21/04/2010,16:15:00,22725,22725,22675,22680,177
21/04/2010,16:20:00,22685,22705,22670,22695,122
21/04/2010,16:25:00,22700,22700,22630,22645,271
21/04/2010,16:30:00,22640,22655,22615,22635,389
21/04/2010,16:35:00,22635,22670,22630,22655,180
21/04/2010,16:40:00,22660,22725,22660,22705,256
21/04/2010,16:45:00,22705,22730,22695,22700,148
21/04/2010,16:50:00,22695,22710,22680,22705,138
21/04/2010,16:55:00,22705,22715,22670,22675,154
21/04/2010,17:00:00,22680,22720,22670,22715,446
21/04/2010,17:05:00,22710,22710,22680,22685,139
21/04/2010,17:10:00,22685,22690,22660,22680,200
21/04/2010,17:15:00,22685,22695,22665,22690,157
21/04/2010,17:20:00,22695,22720,22675,22675,217
21/04/2010,17:25:00,22675,22685,22635,22650,606
21/04/2010,17:30:00,22645,22645,22600,22645,316
21/04/2010,17:35:00,22645,22645,22610,22640,178
22/04/2010,09:00:00,22580,22635,22580,22620,473
22/04/2010,09:05:00,22620,22645,22620,22635,108
22/04/2010,09:10:00,22635,22635,22620,22630,104
22/04/2010,09:15:00,22625,22650,22625,22640,100
22/04/2010,09:20:00,22645,22670,22645,22670,78
22/04/2010,09:25:00,22675,22700,22675,22690,163
22/04/2010,09:30:00,22690,22690,22645,22645,144
22/04/2010,09:35:00,22645,22650,22640,22645,70
22/04/2010,09:40:00,22645,22675,22645,22675,160
22/04/2010,09:45:00,22670,22685,22665,22670,84
22/04/2010,09:50:00,22675,22695,22675,22685,44
22/04/2010,09:55:00,22695,22740,22695,22715,316
22/04/2010,10:00:00,22715,22765,22710,22730,389
22/04/2010,10:05:00,22730,22755,22730,22735,126
22/04/2010,10:10:00,22730,22740,22725,22740,49
22/04/2010,10:15:00,22740,22780,22725,22780,174
22/04/2010,10:20:00,22775,22775,22745,22765,177
22/04/2010,10:25:00,22765,22765,22740,22750,78
22/04/2010,10:30:00,22750,22750,22725,22730,80
22/04/2010,10:35:00,22735,22750,22730,22735,61
22/04/2010,10:40:00,22730,22730,22720,22730,57
22/04/2010,10:45:00,22730,22730,22695,22705,75
22/04/2010,10:50:00,22700,22705,22685,22700,141
22/04/2010,10:55:00,22705,22720,22700,22715,50
22/04/2010,11:00:00,22720,22720,22695,22700,47
22/04/2010,11:05:00,22700,22700,22610,22625,313
22/04/2010,11:10:00,22620,22630,22560,22580,386
22/04/2010,11:15:00,22575,22580,22550,22580,315
22/04/2010,11:20:00,22580,22580,22420,22460,1251
22/04/2010,11:25:00,22460,22465,22340,22420,1455
22/04/2010,11:30:00,22415,22420,22315,22375,772
22/04/2010,11:35:00,22375,22400,22360,22395,288
22/04/2010,11:40:00,22395,22395,22340,22355,488
22/04/2010,11:45:00,22355,22365,22320,22355,321
22/04/2010,11:50:00,22360,22405,22350,22395,246
22/04/2010,11:55:00,22395,22425,22370,22380,270
22/04/2010,12:00:00,22380,22385,22280,22360,1135
22/04/2010,12:05:00,22365,22385,22345,22370,186
22/04/2010,12:10:00,22370,22370,22315,22360,553
22/04/2010,12:15:00,22365,22390,22330,22385,221
22/04/2010,12:20:00,22385,22390,22355,22375,143
22/04/2010,12:25:00,22375,22405,22375,22390,120
22/04/2010,12:30:00,22390,22390,22370,22385,79
22/04/2010,12:35:00,22375,22380,22340,22340,128
22/04/2010,12:40:00,22340,22365,22330,22355,113
22/04/2010,12:45:00,22355,22370,22345,22370,139
22/04/2010,12:50:00,22365,22375,22350,22365,116
22/04/2010,12:55:00,22360,22370,22350,22365,51
22/04/2010,13:00:00,22360,22375,22355,22370,82
22/04/2010,13:05:00,22370,22370,22350,22350,49
22/04/2010,13:10:00,22340,22360,22340,22345,100
22/04/2010,13:15:00,22335,22355,22320,22340,138
22/04/2010,13:20:00,22340,22350,22335,22345,96
22/04/2010,13:25:00,22335,22345,22295,22310,231
22/04/2010,13:30:00,22315,22330,22295,22305,182
22/04/2010,13:35:00,22305,22325,22305,22315,83
22/04/2010,13:40:00,22320,22325,22300,22325,131
22/04/2010,13:45:00,22325,22345,22325,22340,57
22/04/2010,13:50:00,22340,22355,22335,22345,68
22/04/2010,13:55:00,22350,22350,22330,22345,59
22/04/2010,14:00:00,22345,22350,22340,22345,47
22/04/2010,14:05:00,22350,22380,22350,22360,114
22/04/2010,14:10:00,22365,22365,22345,22350,39
22/04/2010,14:15:00,22355,22360,22355,22355,80
22/04/2010,14:20:00,22355,22355,22345,22345,31
22/04/2010,14:25:00,22345,22345,22310,22315,125
22/04/2010,14:30:00,22315,22330,22285,22310,284
22/04/2010,14:35:00,22305,22310,22265,22270,189
22/04/2010,14:40:00,22270,22280,22265,22275,122
22/04/2010,14:45:00,22270,22300,22270,22290,176
22/04/2010,14:50:00,22290,22290,22280,22290,120
22/04/2010,14:55:00,22290,22295,22280,22280,67
22/04/2010,15:00:00,22285,22285,22175,22195,597
22/04/2010,15:05:00,22195,22215,22165,22215,401
22/04/2010,15:10:00,22210,22225,22190,22195,176
22/04/2010,15:15:00,22200,22240,22200,22220,141
22/04/2010,15:20:00,22215,22235,22205,22230,111
22/04/2010,15:25:00,22230,22235,22220,22225,101
22/04/2010,15:30:00,22225,22225,22170,22190,418
22/04/2010,15:35:00,22190,22200,22160,22195,338
22/04/2010,15:40:00,22190,22190,22145,22155,386
22/04/2010,15:45:00,22160,22200,22145,22185,278
22/04/2010,15:50:00,22195,22215,22185,22210,147
22/04/2010,15:55:00,22215,22235,22195,22225,285
22/04/2010,16:00:00,22235,22275,22205,22235,428
22/04/2010,16:05:00,22230,22260,22220,22225,272
22/04/2010,16:10:00,22225,22260,22220,22240,187
22/04/2010,16:15:00,22240,22270,22240,22255,206
22/04/2010,16:20:00,22255,22255,22235,22255,122
22/04/2010,16:25:00,22260,22305,22260,22275,392
22/04/2010,16:30:00,22285,22310,22185,22290,773
22/04/2010,16:35:00,22290,22300,22235,22235,431
22/04/2010,16:40:00,22230,22250,22215,22240,216
22/04/2010,16:45:00,22245,22270,22210,22255,260
22/04/2010,16:50:00,22260,22270,22225,22235,186
22/04/2010,16:55:00,22235,22255,22215,22220,209
22/04/2010,17:00:00,22215,22245,22215,22235,232
22/04/2010,17:05:00,22230,22275,22215,22250,463
22/04/2010,17:10:00,22255,22265,22235,22240,266
22/04/2010,17:15:00,22240,22240,22195,22205,327
22/04/2010,17:20:00,22205,22210,22190,22210,311
22/04/2010,17:25:00,22210,22235,22195,22215,447
22/04/2010,17:30:00,22220,22230,22195,22210,328
22/04/2010,17:35:00,22215,22215,22185,22200,285
23/04/2010,09:00:00,22240,22270,22220,22250,533
23/04/2010,09:05:00,22240,22250,22090,22090,505
23/04/2010,09:10:00,22090,22130,22065,22125,768
23/04/2010,09:15:00,22120,22170,22110,22145,244
23/04/2010,09:20:00,22150,22185,22125,22140,333
23/04/2010,09:25:00,22140,22185,22125,22170,219
23/04/2010,09:30:00,22165,22255,22165,22230,407
23/04/2010,09:35:00,22225,22240,22190,22195,239
23/04/2010,09:40:00,22200,22240,22200,22225,171
23/04/2010,09:45:00,22220,22225,22195,22210,106
23/04/2010,09:50:00,22215,22220,22165,22180,197
23/04/2010,09:55:00,22180,22230,22175,22230,216
23/04/2010,10:00:00,22235,22280,22220,22240,641
23/04/2010,10:05:00,22235,22240,22190,22200,350
23/04/2010,10:10:00,22205,22215,22185,22195,93
23/04/2010,10:15:00,22190,22220,22190,22220,89
23/04/2010,10:20:00,22220,22235,22215,22220,48
23/04/2010,10:25:00,22225,22245,22225,22235,129
23/04/2010,10:30:00,22235,22320,22230,22315,574
23/04/2010,10:35:00,22310,22340,22285,22315,310
23/04/2010,10:40:00,22310,22335,22310,22330,220
23/04/2010,10:45:00,22330,22380,22325,22370,353
23/04/2010,10:50:00,22370,22375,22335,22345,307
23/04/2010,10:55:00,22340,22415,22330,22370,582
23/04/2010,11:00:00,22375,22400,22330,22345,300
23/04/2010,11:05:00,22340,22355,22320,22340,198
23/04/2010,11:10:00,22340,22350,22335,22350,105
23/04/2010,11:15:00,22350,22380,22350,22365,114
23/04/2010,11:20:00,22365,22380,22345,22360,146
23/04/2010,11:25:00,22360,22395,22360,22380,131
23/04/2010,11:30:00,22380,22380,22360,22365,38
23/04/2010,11:35:00,22365,22375,22365,22370,58
23/04/2010,11:40:00,22375,22375,22330,22335,112
23/04/2010,11:45:00,22340,22355,22295,22315,392
23/04/2010,11:50:00,22310,22340,22305,22325,186
23/04/2010,11:55:00,22330,22345,22285,22290,247
23/04/2010,12:00:00,22300,22310,22250,22275,329
23/04/2010,12:05:00,22265,22275,22195,22265,399
23/04/2010,12:10:00,22265,22290,22225,22240,203
23/04/2010,12:15:00,22240,22290,22240,22285,222
23/04/2010,12:20:00,22290,22355,22290,22335,284
23/04/2010,12:25:00,22330,22330,22280,22310,280
23/04/2010,12:30:00,22305,22350,22300,22330,114
23/04/2010,12:35:00,22325,22345,22320,22340,78
23/04/2010,12:40:00,22340,22340,22320,22340,38
23/04/2010,12:45:00,22335,22345,22330,22335,28
23/04/2010,12:50:00,22335,22340,22315,22320,50
23/04/2010,12:55:00,22320,22350,22320,22345,82
23/04/2010,13:00:00,22345,22365,22340,22360,108
23/04/2010,13:05:00,22355,22365,22355,22360,34
23/04/2010,13:10:00,22360,22415,22360,22385,214
23/04/2010,13:15:00,22385,22405,22385,22400,53
23/04/2010,13:20:00,22395,22410,22390,22390,100
23/04/2010,13:25:00,22390,22390,22360,22365,95
23/04/2010,13:30:00,22365,22385,22365,22370,56
23/04/2010,13:35:00,22365,22370,22355,22360,25
23/04/2010,13:40:00,22365,22370,22335,22350,107
23/04/2010,13:45:00,22345,22355,22345,22355,47
23/04/2010,13:50:00,22350,22370,22350,22365,32
23/04/2010,13:55:00,22365,22370,22350,22350,96
23/04/2010,14:00:00,22345,22350,22320,22335,150
23/04/2010,14:05:00,22340,22345,22340,22345,28
23/04/2010,14:10:00,22340,22355,22330,22330,50
23/04/2010,14:15:00,22335,22340,22315,22315,72
23/04/2010,14:20:00,22320,22330,22320,22320,73
23/04/2010,14:25:00,22315,22320,22300,22320,184
23/04/2010,14:30:00,22320,22340,22290,22310,193
23/04/2010,14:35:00,22310,22310,22245,22270,260
23/04/2010,14:40:00,22265,22295,22260,22280,142
23/04/2010,14:45:00,22275,22275,22245,22265,168
23/04/2010,14:50:00,22260,22295,22260,22290,99
23/04/2010,14:55:00,22290,22300,22280,22280,110
23/04/2010,15:00:00,22285,22295,22280,22295,71
23/04/2010,15:05:00,22300,22315,22295,22300,73
23/04/2010,15:10:00,22305,22310,22285,22300,96
23/04/2010,15:15:00,22300,22310,22290,22305,71
23/04/2010,15:20:00,22300,22310,22295,22310,22
23/04/2010,15:25:00,22315,22325,22310,22315,73
23/04/2010,15:30:00,22315,22320,22285,22295,188
23/04/2010,15:35:00,22295,22320,22280,22310,174
23/04/2010,15:40:00,22305,22310,22255,22255,150
23/04/2010,15:45:00,22250,22270,22235,22270,291
23/04/2010,15:50:00,22270,22300,22255,22295,186
23/04/2010,15:55:00,22295,22320,22290,22305,112
23/04/2010,16:00:00,22305,22410,22305,22350,726
23/04/2010,16:05:00,22355,22385,22335,22385,295
23/04/2010,16:10:00,22385,22405,22370,22380,259
23/04/2010,16:15:00,22380,22380,22330,22330,400
23/04/2010,16:20:00,22330,22360,22320,22350,281
23/04/2010,16:25:00,22350,22380,22340,22340,185
23/04/2010,16:30:00,22340,22350,22285,22295,269
23/04/2010,16:35:00,22300,22335,22290,22330,217
23/04/2010,16:40:00,22335,22380,22330,22360,404
23/04/2010,16:45:00,22360,22375,22330,22340,195
23/04/2010,16:50:00,22345,22365,22320,22355,187
23/04/2010,16:55:00,22350,22355,22315,22340,211
23/04/2010,17:00:00,22335,22355,22305,22315,204
23/04/2010,17:05:00,22315,22325,22295,22320,184
23/04/2010,17:10:00,22320,22345,22320,22340,173
23/04/2010,17:15:00,22335,22360,22335,22355,177
23/04/2010,17:20:00,22355,22365,22335,22350,217
23/04/2010,17:25:00,22340,22345,22325,22325,310
23/04/2010,17:30:00,22330,22330,22285,22330,250
23/04/2010,17:35:00,22335,22360,22330,22340,111
26/04/2010,09:00:00,22520,22625,22520,22610,841
26/04/2010,09:05:00,22615,22640,22600,22620,368
26/04/2010,09:10:00,22625,22635,22595,22620,385
26/04/2010,09:15:00,22625,22635,22605,22615,192
26/04/2010,09:20:00,22615,22620,22590,22590,180
26/04/2010,09:25:00,22590,22610,22590,22600,201
26/04/2010,09:30:00,22605,22630,22605,22625,306
26/04/2010,09:35:00,22625,22655,22615,22655,194
26/04/2010,09:40:00,22655,22660,22630,22630,170
26/04/2010,09:45:00,22630,22650,22630,22640,156
26/04/2010,09:50:00,22640,22640,22600,22600,118
26/04/2010,09:55:00,22605,22610,22595,22600,124
26/04/2010,10:00:00,22600,22615,22590,22615,92
26/04/2010,10:05:00,22610,22630,22605,22615,176
26/04/2010,10:10:00,22615,22620,22595,22595,98
26/04/2010,10:15:00,22600,22605,22585,22590,93
26/04/2010,10:20:00,22590,22600,22565,22585,140
26/04/2010,10:25:00,22590,22590,22570,22585,123
26/04/2010,10:30:00,22580,22590,22570,22575,150
26/04/2010,10:35:00,22570,22590,22565,22585,94
26/04/2010,10:40:00,22590,22590,22570,22575,64
26/04/2010,10:45:00,22575,22580,22565,22575,42
26/04/2010,10:50:00,22575,22610,22575,22610,121
26/04/2010,10:55:00,22605,22605,22565,22580,98
26/04/2010,11:00:00,22580,22585,22535,22540,169
26/04/2010,11:05:00,22545,22550,22505,22515,223
26/04/2010,11:10:00,22520,22545,22510,22520,224
26/04/2010,11:15:00,22520,22525,22515,22520,48
26/04/2010,11:20:00,22520,22525,22510,22515,101
26/04/2010,11:25:00,22515,22515,22450,22455,288
26/04/2010,11:30:00,22450,22465,22435,22440,391
26/04/2010,11:35:00,22435,22440,22400,22425,482
26/04/2010,11:40:00,22420,22445,22410,22440,130
26/04/2010,11:45:00,22445,22475,22445,22465,145
26/04/2010,11:50:00,22470,22480,22435,22435,96
26/04/2010,11:55:00,22435,22450,22425,22435,128
26/04/2010,12:00:00,22435,22440,22410,22420,67
26/04/2010,12:05:00,22415,22425,22400,22415,134
26/04/2010,12:10:00,22410,22470,22410,22465,187
26/04/2010,12:15:00,22460,22485,22450,22465,181
26/04/2010,12:20:00,22465,22470,22455,22460,67
26/04/2010,12:25:00,22465,22470,22455,22465,83
26/04/2010,12:30:00,22460,22470,22440,22445,154
26/04/2010,12:35:00,22440,22460,22435,22460,86
26/04/2010,12:40:00,22465,22470,22450,22455,105
26/04/2010,12:45:00,22455,22470,22455,22455,90
26/04/2010,12:50:00,22450,22455,22445,22450,22
26/04/2010,12:55:00,22450,22465,22450,22460,21
26/04/2010,13:00:00,22460,22475,22460,22475,46
26/04/2010,13:05:00,22475,22475,22455,22470,53
26/04/2010,13:10:00,22465,22470,22460,22460,34
26/04/2010,13:15:00,22470,22470,22445,22455,69
26/04/2010,13:20:00,22460,22460,22450,22455,20
26/04/2010,13:25:00,22455,22465,22450,22455,21
26/04/2010,13:30:00,22450,22465,22430,22460,151
26/04/2010,13:35:00,22460,22465,22440,22445,69
26/04/2010,13:40:00,22445,22460,22445,22455,39
26/04/2010,13:45:00,22460,22465,22440,22445,47
26/04/2010,13:50:00,22445,22460,22445,22445,56
26/04/2010,13:55:00,22445,22460,22445,22460,15
26/04/2010,14:00:00,22460,22490,22455,22490,87
26/04/2010,14:05:00,22490,22520,22485,22495,214
26/04/2010,14:10:00,22500,22500,22465,22465,64
26/04/2010,14:15:00,22470,22475,22470,22470,36
26/04/2010,14:20:00,22475,22480,22460,22470,51
26/04/2010,14:25:00,22470,22485,22470,22475,63
26/04/2010,14:30:00,22475,22475,22445,22455,116
26/04/2010,14:35:00,22455,22460,22450,22460,18
26/04/2010,14:40:00,22465,22465,22460,22460,39
26/04/2010,14:45:00,22460,22460,22420,22430,104
26/04/2010,14:50:00,22425,22445,22425,22445,83
26/04/2010,14:55:00,22440,22455,22440,22455,47
26/04/2010,15:00:00,22460,22465,22455,22460,60
26/04/2010,15:05:00,22460,22460,22445,22450,88
26/04/2010,15:10:00,22445,22460,22440,22455,38
26/04/2010,15:15:00,22460,22460,22420,22425,172
26/04/2010,15:20:00,22430,22445,22425,22425,65
26/04/2010,15:25:00,22425,22440,22425,22435,29
26/04/2010,15:30:00,22440,22475,22410,22470,261
26/04/2010,15:35:00,22475,22490,22445,22480,225
26/04/2010,15:40:00,22480,22505,22440,22450,153
26/04/2010,15:45:00,22450,22455,22390,22405,364
26/04/2010,15:50:00,22405,22425,22400,22425,142
26/04/2010,15:55:00,22425,22430,22380,22385,202
26/04/2010,16:00:00,22385,22385,22355,22370,341
26/04/2010,16:05:00,22380,22415,22375,22395,276
26/04/2010,16:10:00,22400,22410,22380,22385,119
26/04/2010,16:15:00,22385,22395,22315,22315,456
26/04/2010,16:20:00,22320,22350,22315,22345,235
26/04/2010,16:25:00,22345,22370,22335,22340,214
26/04/2010,16:30:00,22340,22360,22320,22340,305
26/04/2010,16:35:00,22335,22360,22315,22315,198
26/04/2010,16:40:00,22320,22340,22315,22330,153
26/04/2010,16:45:00,22330,22365,22330,22340,209
26/04/2010,16:50:00,22340,22390,22340,22385,163
26/04/2010,16:55:00,22385,22400,22360,22375,244
26/04/2010,17:00:00,22370,22395,22355,22395,104
26/04/2010,17:05:00,22390,22390,22375,22380,86
26/04/2010,17:10:00,22385,22400,22375,22390,160
26/04/2010,17:15:00,22390,22395,22370,22380,153
26/04/2010,17:20:00,22375,22390,22350,22390,315
26/04/2010,17:25:00,22385,22395,22370,22380,371
26/04/2010,17:30:00,22390,22390,22365,22370,278
26/04/2010,17:35:00,22365,22375,22355,22375,134
27/04/2010,09:00:00,22395,22395,22325,22355,363
27/04/2010,09:05:00,22350,22355,22285,22295,297
27/04/2010,09:10:00,22290,22290,22225,22235,370
27/04/2010,09:15:00,22235,22280,22235,22270,312
27/04/2010,09:20:00,22265,22265,22220,22230,271
27/04/2010,09:25:00,22225,22230,22195,22205,253
27/04/2010,09:30:00,22200,22235,22195,22235,183
27/04/2010,09:35:00,22235,22260,22235,22260,100
27/04/2010,09:40:00,22255,22275,22255,22270,121
27/04/2010,09:45:00,22260,22270,22245,22260,138
27/04/2010,09:50:00,22260,22260,22245,22245,161
27/04/2010,09:55:00,22250,22255,22215,22215,153
27/04/2010,10:00:00,22215,22250,22200,22240,246
27/04/2010,10:05:00,22240,22260,22240,22255,162
27/04/2010,10:10:00,22255,22260,22230,22230,73
27/04/2010,10:15:00,22235,22255,22230,22230,65
27/04/2010,10:20:00,22235,22240,22225,22235,53
27/04/2010,10:25:00,22235,22260,22230,22255,70
27/04/2010,10:30:00,22255,22285,22255,22280,118
27/04/2010,10:35:00,22280,22280,22260,22260,64
27/04/2010,10:40:00,22260,22265,22245,22255,58
27/04/2010,10:45:00,22255,22280,22250,22265,133
27/04/2010,10:50:00,22260,22265,22240,22240,32
27/04/2010,10:55:00,22240,22255,22220,22230,85
27/04/2010,11:00:00,22235,22260,22235,22245,91
27/04/2010,11:05:00,22250,22250,22235,22240,32
27/04/2010,11:10:00,22235,22245,22230,22245,58
27/04/2010,11:15:00,22240,22250,22225,22225,79
27/04/2010,11:20:00,22225,22225,22205,22210,73
27/04/2010,11:25:00,22210,22225,22155,22155,280
27/04/2010,11:30:00,22160,22175,22120,22150,447
27/04/2010,11:35:00,22150,22160,22110,22130,246
27/04/2010,11:40:00,22130,22140,22075,22095,240
27/04/2010,11:45:00,22095,22115,22090,22105,122
27/04/2010,11:50:00,22105,22135,22100,22125,147
27/04/2010,11:55:00,22125,22145,22100,22100,177
27/04/2010,12:00:00,22105,22130,22080,22085,241
27/04/2010,12:05:00,22085,22090,22050,22070,396
27/04/2010,12:10:00,22065,22085,22060,22075,169
27/04/2010,12:15:00,22075,22075,22055,22075,260
27/04/2010,12:20:00,22075,22095,22045,22085,140
27/04/2010,12:25:00,22085,22085,22070,22075,85
27/04/2010,12:30:00,22070,22070,22025,22040,207
27/04/2010,12:35:00,22040,22065,22025,22055,127
27/04/2010,12:40:00,22055,22055,22040,22040,33
27/04/2010,12:45:00,22040,22050,22020,22030,73
27/04/2010,12:50:00,22030,22030,22000,22015,125
27/04/2010,12:55:00,22015,22020,21990,22010,152
27/04/2010,13:00:00,22010,22040,22000,22035,204
27/04/2010,13:05:00,22040,22055,22040,22045,79
27/04/2010,13:10:00,22050,22050,22045,22045,71
27/04/2010,13:15:00,22045,22060,22040,22055,43
27/04/2010,13:20:00,22060,22060,22050,22055,43
27/04/2010,13:25:00,22055,22060,22045,22055,67
27/04/2010,13:30:00,22050,22070,22050,22070,68
27/04/2010,13:35:00,22075,22115,22075,22110,176
27/04/2010,13:40:00,22105,22110,22090,22090,68
27/04/2010,13:45:00,22090,22090,22065,22065,34
27/04/2010,13:50:00,22070,22080,22065,22080,22
27/04/2010,13:55:00,22075,22075,22050,22050,72
27/04/2010,14:00:00,22050,22055,22035,22055,104
27/04/2010,14:05:00,22060,22085,22060,22070,165
27/04/2010,14:10:00,22065,22070,22050,22050,47
27/04/2010,14:15:00,22045,22050,22025,22030,147
27/04/2010,14:20:00,22030,22045,22005,22025,172
27/04/2010,14:25:00,22020,22025,22005,22015,148
27/04/2010,14:30:00,22015,22035,22000,22030,154
27/04/2010,14:35:00,22025,22040,22020,22025,84
27/04/2010,14:40:00,22025,22035,22020,22025,41
27/04/2010,14:45:00,22020,22030,22015,22025,42
27/04/2010,14:50:00,22030,22030,22015,22020,27
27/04/2010,14:55:00,22020,22030,22005,22010,93
27/04/2010,15:00:00,22005,22015,21970,21980,307
27/04/2010,15:05:00,21980,21980,21940,21960,414
27/04/2010,15:10:00,21960,21970,21950,21965,160
27/04/2010,15:15:00,21970,21985,21970,21975,150
27/04/2010,15:20:00,21975,21985,21965,21970,109
27/04/2010,15:25:00,21970,21975,21925,21935,267
27/04/2010,15:30:00,21935,21970,21935,21965,241
27/04/2010,15:35:00,21965,21965,21930,21950,234
27/04/2010,15:40:00,21950,22005,21950,21995,215
27/04/2010,15:45:00,21995,22020,21980,21980,247
27/04/2010,15:50:00,21985,21985,21955,21955,195
27/04/2010,15:55:00,21950,21975,21935,21960,218
27/04/2010,16:00:00,21975,22020,21945,21965,480
27/04/2010,16:05:00,21965,22010,21960,21980,250
27/04/2010,16:10:00,21980,21995,21965,21970,133
27/04/2010,16:15:00,21975,21995,21975,21985,114
27/04/2010,16:20:00,21990,22010,21975,21975,184
27/04/2010,16:25:00,21975,21995,21960,21990,191
27/04/2010,16:30:00,21995,22030,21980,22030,214
27/04/2010,16:35:00,22025,22070,22005,22065,241
27/04/2010,16:40:00,22070,22080,22040,22050,339
27/04/2010,16:45:00,22055,22070,22030,22040,305
27/04/2010,16:50:00,22040,22045,21925,21965,593
27/04/2010,16:55:00,21965,21985,21935,21975,271
27/04/2010,17:00:00,21975,21985,21940,21955,209
27/04/2010,17:05:00,21955,21955,21850,21860,446
27/04/2010,17:10:00,21865,21865,21775,21800,703
27/04/2010,17:15:00,21795,21825,21755,21820,650
27/04/2010,17:20:00,21820,21840,21725,21740,1006
27/04/2010,17:25:00,21745,21745,21640,21645,1094
27/04/2010,17:30:00,21645,21650,21515,21590,966
27/04/2010,17:35:00,21590,21620,21515,21515,360