DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
31/03/2010,17:02:00,22370,22375,22355,22360,210
31/03/2010,17:03:00,22360,22360,22310,22320,489
31/03/2010,17:04:00,22320,22320,22295,22300,284
31/03/2010,17:05:00,22305,22320,22300,22310,166
31/03/2010,17:06:00,22315,22320,22305,22310,90
31/03/2010,17:07:00,22305,22315,22305,22310,97
31/03/2010,17:08:00,22310,22315,22300,22305,104
31/03/2010,17:09:00,22305,22330,22305,22325,138
31/03/2010,17:10:00,22320,22325,22320,22325,106
31/03/2010,17:11:00,22325,22325,22315,22315,64
31/03/2010,17:12:00,22320,22325,22315,22325,59
31/03/2010,17:13:00,22325,22325,22310,22310,90
31/03/2010,17:14:00,22310,22315,22300,22300,78
31/03/2010,17:15:00,22300,22305,22290,22305,110
31/03/2010,17:16:00,22300,22310,22295,22310,99
31/03/2010,17:17:00,22305,22315,22305,22310,27
31/03/2010,17:18:00,22315,22335,22310,22330,93
31/03/2010,17:19:00,22335,22335,22320,22325,88
31/03/2010,17:20:00,22325,22330,22315,22320,77
31/03/2010,17:21:00,22320,22325,22315,22325,48
31/03/2010,17:22:00,22325,22335,22325,22330,76
31/03/2010,17:23:00,22335,22355,22325,22355,78
31/03/2010,17:24:00,22360,22370,22330,22355,205
31/03/2010,17:25:00,22350,22350,22325,22335,137
31/03/2010,17:26:00,22340,22380,22340,22365,120
31/03/2010,17:27:00,22370,22375,22365,22370,73
31/03/2010,17:28:00,22370,22375,22365,22370,72
31/03/2010,17:29:00,22365,22430,22360,22410,666
31/03/2010,17:30:00,22415,22420,22390,22410,215
31/03/2010,17:31:00,22405,22405,22385,22385,95
31/03/2010,17:32:00,22380,22405,22380,22385,144
31/03/2010,17:33:00,22385,22395,22375,22375,87
31/03/2010,17:34:00,22380,22395,22375,22390,116
31/03/2010,17:35:00,22390,22395,22370,22370,105
31/03/2010,17:36:00,22370,22385,22365,22385,97
31/03/2010,17:37:00,22380,22390,22370,22370,96
31/03/2010,17:38:00,22370,22375,22355,22365,61
31/03/2010,17:39:00,22365,22415,22365,22400,109
01/04/2010,09:00:00,22490,22560,22490,22555,295
01/04/2010,09:01:00,22555,22580,22555,22580,201
01/04/2010,09:02:00,22575,22580,22565,22565,97
01/04/2010,09:03:00,22565,22580,22560,22565,85
01/04/2010,09:04:00,22565,22565,22555,22560,38
01/04/2010,09:05:00,22565,22585,22545,22575,187
01/04/2010,09:06:00,22570,22580,22560,22560,42
01/04/2010,09:07:00,22560,22580,22560,22580,72
01/04/2010,09:08:00,22575,22580,22570,22575,45
01/04/2010,09:09:00,22575,22580,22565,22575,65
01/04/2010,09:10:00,22575,22575,22555,22555,32
01/04/2010,09:11:00,22555,22560,22540,22540,61
01/04/2010,09:12:00,22550,22555,22525,22540,73
01/04/2010,09:13:00,22535,22535,22525,22530,37
01/04/2010,09:14:00,22535,22535,22530,22530,13
01/04/2010,09:15:00,22530,22535,22530,22530,15
01/04/2010,09:16:00,22535,22535,22510,22520,98
01/04/2010,09:17:00,22520,22520,22505,22510,148
01/04/2010,09:18:00,22510,22535,22510,22530,72
01/04/2010,09:19:00,22530,22535,22525,22530,14
01/04/2010,09:20:00,22535,22535,22520,22520,32
01/04/2010,09:21:00,22525,22525,22520,22525,10
01/04/2010,09:22:00,22525,22530,22515,22530,31
01/04/2010,09:23:00,22525,22525,22520,22525,23
01/04/2010,09:24:00,22525,22530,22525,22525,9
01/04/2010,09:25:00,22525,22530,22525,22530,9
01/04/2010,09:26:00,22535,22545,22535,22535,22
01/04/2010,09:27:00,22535,22540,22535,22540,6
01/04/2010,09:28:00,22535,22535,22530,22530,12
01/04/2010,09:29:00,22530,22545,22530,22540,20
01/04/2010,09:30:00,22535,22545,22535,22545,20
01/04/2010,09:31:00,22540,22545,22530,22535,19
01/04/2010,09:32:00,22535,22540,22535,22535,10
01/04/2010,09:33:00,22535,22535,22530,22535,24
01/04/2010,09:34:00,22535,22540,22525,22525,17
01/04/2010,09:35:00,22535,22550,22535,22550,28
01/04/2010,09:36:00,22550,22570,22545,22560,66
01/04/2010,09:37:00,22565,22575,22565,22575,47
01/04/2010,09:38:00,22570,22570,22560,22570,12
01/04/2010,09:39:00,22575,22575,22570,22570,22
01/04/2010,09:40:00,22575,22575,22570,22570,14
01/04/2010,09:41:00,22570,22580,22570,22575,21
01/04/2010,09:42:00,22575,22585,22575,22580,35
01/04/2010,09:43:00,22575,22580,22575,22580,21
01/04/2010,09:44:00,22575,22575,22570,22570,22
01/04/2010,09:45:00,22570,22575,22555,22555,38
01/04/2010,09:46:00,22555,22570,22555,22560,41
01/04/2010,09:47:00,22560,22565,22560,22560,12
01/04/2010,09:48:00,22555,22560,22555,22560,7
01/04/2010,09:49:00,22560,22565,22560,22565,12
01/04/2010,09:50:00,22565,22565,22565,22565,1
01/04/2010,09:51:00,22565,22565,22550,22555,72
01/04/2010,09:52:00,22555,22560,22555,22560,4
01/04/2010,09:53:00,22555,22555,22555,22555,4
01/04/2010,09:54:00,22555,22555,22555,22555,4
01/04/2010,09:55:00,22555,22560,22550,22550,53
01/04/2010,09:56:00,22550,22560,22550,22555,20
01/04/2010,09:57:00,22555,22560,22545,22550,14
01/04/2010,09:58:00,22545,22550,22545,22550,6
01/04/2010,09:59:00,22550,22555,22545,22545,22
01/04/2010,10:00:00,22555,22575,22555,22575,83
01/04/2010,10:01:00,22580,22590,22580,22585,59
01/04/2010,10:02:00,22585,22590,22575,22575,20
01/04/2010,10:03:00,22580,22580,22575,22575,5
01/04/2010,10:04:00,22575,22575,22565,22570,19
01/04/2010,10:05:00,22565,22565,22565,22565,4
01/04/2010,10:06:00,22560,22565,22560,22565,3
01/04/2010,10:07:00,22560,22560,22555,22560,14
01/04/2010,10:08:00,22565,22570,22565,22565,10
01/04/2010,10:09:00,22565,22565,22565,22565,3
01/04/2010,10:10:00,22560,22560,22560,22560,5
01/04/2010,10:11:00,22555,22560,22555,22560,3
01/04/2010,10:12:00,22560,22565,22560,22565,15
01/04/2010,10:13:00,22565,22565,22565,22565,1
01/04/2010,10:14:00,22565,22570,22565,22570,5
01/04/2010,10:15:00,22575,22575,22565,22570,13
01/04/2010,10:16:00,22570,22575,22570,22570,4
01/04/2010,10:17:00,22575,22575,22570,22570,5
01/04/2010,10:18:00,22575,22575,22575,22575,1
01/04/2010,10:19:00,22570,22575,22570,22570,10
01/04/2010,10:20:00,22575,22575,22575,22575,6
01/04/2010,10:21:00,22575,22575,22575,22575,3
01/04/2010,10:22:00,22575,22580,22570,22575,14
01/04/2010,10:23:00,22570,22585,22570,22585,6
01/04/2010,10:24:00,22580,22595,22580,22595,23
01/04/2010,10:25:00,22590,22605,22590,22600,39
01/04/2010,10:26:00,22600,22615,22600,22610,54
01/04/2010,10:27:00,22610,22610,22600,22600,24
01/04/2010,10:28:00,22600,22605,22590,22605,22
01/04/2010,10:29:00,22595,22615,22595,22610,20
01/04/2010,10:30:00,22610,22615,22605,22605,10
01/04/2010,10:31:00,22600,22615,22600,22605,31
01/04/2010,10:32:00,22600,22600,22595,22595,10
01/04/2010,10:33:00,22600,22605,22600,22600,10
01/04/2010,10:34:00,22600,22605,22600,22605,6
01/04/2010,10:35:00,22610,22610,22600,22600,22
01/04/2010,10:36:00,22600,22605,22595,22595,15
01/04/2010,10:37:00,22595,22595,22590,22595,10
01/04/2010,10:38:00,22595,22600,22595,22600,3
01/04/2010,10:39:00,22600,22600,22595,22595,15
01/04/2010,10:41:00,22595,22595,22590,22590,5
01/04/2010,10:42:00,22590,22590,22590,22590,13
01/04/2010,10:43:00,22590,22590,22585,22590,69
01/04/2010,10:44:00,22580,22585,22565,22575,31
01/04/2010,10:45:00,22570,22575,22570,22575,3
01/04/2010,10:46:00,22575,22580,22575,22580,9
01/04/2010,10:47:00,22570,22575,22570,22570,23
01/04/2010,10:48:00,22570,22575,22570,22575,30
01/04/2010,10:49:00,22570,22570,22570,22570,1
01/04/2010,10:50:00,22575,22575,22570,22570,5
01/04/2010,10:51:00,22575,22580,22575,22580,7
01/04/2010,10:52:00,22575,22580,22575,22580,8
01/04/2010,10:53:00,22580,22580,22580,22580,1
01/04/2010,10:54:00,22580,22600,22580,22595,33
01/04/2010,10:55:00,22600,22615,22600,22610,40
01/04/2010,10:56:00,22610,22720,22610,22650,506
01/04/2010,10:57:00,22655,22655,22645,22650,136
01/04/2010,10:58:00,22655,22655,22645,22650,24
01/04/2010,10:59:00,22645,22650,22645,22650,37
01/04/2010,11:00:00,22645,22650,22645,22650,24
01/04/2010,11:01:00,22645,22645,22625,22645,37
01/04/2010,11:02:00,22640,22640,22630,22640,12
01/04/2010,11:03:00,22645,22665,22645,22650,51
01/04/2010,11:04:00,22645,22645,22645,22645,4
01/04/2010,11:05:00,22645,22650,22645,22645,5
01/04/2010,11:06:00,22640,22645,22635,22635,9
01/04/2010,11:07:00,22635,22635,22625,22630,28
01/04/2010,11:08:00,22630,22630,22620,22625,66
01/04/2010,11:09:00,22625,22625,22625,22625,10
01/04/2010,11:10:00,22625,22625,22625,22625,6
01/04/2010,11:11:00,22625,22635,22625,22625,23
01/04/2010,11:12:00,22625,22630,22625,22625,17
01/04/2010,11:13:00,22630,22630,22630,22630,2
01/04/2010,11:14:00,22635,22635,22630,22630,23
01/04/2010,11:15:00,22635,22635,22635,22635,6
01/04/2010,11:16:00,22635,22640,22625,22630,25
01/04/2010,11:17:00,22630,22635,22630,22635,2
01/04/2010,11:18:00,22635,22640,22635,22640,15
01/04/2010,11:19:00,22640,22640,22625,22635,16
01/04/2010,11:20:00,22630,22630,22625,22630,6
01/04/2010,11:21:00,22635,22635,22635,22635,1
01/04/2010,11:22:00,22635,22635,22635,22635,4
01/04/2010,11:23:00,22635,22640,22635,22640,21
01/04/2010,11:24:00,22630,22640,22625,22635,13
01/04/2010,11:26:00,22635,22635,22635,22635,3
01/04/2010,11:27:00,22630,22635,22630,22630,15
01/04/2010,11:28:00,22630,22635,22630,22630,5
01/04/2010,11:29:00,22625,22625,22625,22625,1
01/04/2010,11:30:00,22625,22625,22620,22620,5
01/04/2010,11:31:00,22620,22625,22620,22625,7
01/04/2010,11:32:00,22620,22620,22620,22620,12
01/04/2010,11:33:00,22625,22625,22625,22625,3
01/04/2010,11:34:00,22625,22625,22625,22625,21
01/04/2010,11:35:00,22630,22630,22630,22630,2
01/04/2010,11:36:00,22625,22630,22625,22630,9
01/04/2010,11:37:00,22630,22640,22630,22640,15
01/04/2010,11:38:00,22635,22640,22635,22640,6
01/04/2010,11:39:00,22640,22640,22635,22640,35
01/04/2010,11:41:00,22635,22635,22625,22625,10
01/04/2010,11:42:00,22630,22635,22630,22635,10
01/04/2010,11:43:00,22635,22635,22635,22635,1
01/04/2010,11:44:00,22630,22630,22630,22630,2
01/04/2010,11:45:00,22630,22630,22630,22630,1
01/04/2010,11:46:00,22635,22635,22630,22630,12
01/04/2010,11:47:00,22630,22630,22625,22630,57
01/04/2010,11:48:00,22630,22630,22625,22625,6
01/04/2010,11:49:00,22620,22620,22615,22615,10
01/04/2010,11:50:00,22620,22625,22620,22625,13
01/04/2010,11:51:00,22620,22620,22615,22615,8
01/04/2010,11:54:00,22620,22625,22620,22625,7
01/04/2010,11:55:00,22625,22625,22625,22625,5
01/04/2010,11:56:00,22620,22620,22620,22620,8
01/04/2010,11:57:00,22630,22630,22625,22625,4
01/04/2010,11:58:00,22625,22640,22625,22635,15
01/04/2010,12:00:00,22635,22645,22635,22640,42
01/04/2010,12:01:00,22640,22645,22640,22640,23
01/04/2010,12:02:00,22640,22640,22640,22640,8
01/04/2010,12:03:00,22635,22645,22635,22645,29
01/04/2010,12:04:00,22640,22650,22635,22640,40
01/04/2010,12:05:00,22640,22640,22640,22640,2
01/04/2010,12:06:00,22640,22640,22640,22640,4
01/04/2010,12:08:00,22635,22635,22635,22635,4
01/04/2010,12:10:00,22635,22635,22635,22635,103
01/04/2010,12:12:00,22630,22630,22630,22630,1
01/04/2010,12:14:00,22630,22630,22630,22630,2
01/04/2010,12:15:00,22635,22635,22635,22635,1
01/04/2010,12:16:00,22630,22630,22630,22630,1
01/04/2010,12:19:00,22635,22635,22635,22635,2
01/04/2010,12:20:00,22640,22640,22640,22640,42
01/04/2010,12:21:00,22640,22645,22640,22645,2
01/04/2010,12:22:00,22640,22640,22640,22640,5
01/04/2010,12:23:00,22645,22645,22635,22640,21
01/04/2010,12:24:00,22635,22635,22635,22635,1
01/04/2010,12:25:00,22635,22635,22635,22635,5
01/04/2010,12:26:00,22635,22635,22635,22635,20
01/04/2010,12:27:00,22635,22635,22635,22635,13
01/04/2010,12:28:00,22635,22640,22635,22640,5
01/04/2010,12:29:00,22640,22645,22640,22640,14
01/04/2010,12:30:00,22635,22635,22635,22635,14
01/04/2010,12:31:00,22640,22640,22635,22640,3
01/04/2010,12:32:00,22635,22635,22630,22630,43
01/04/2010,12:34:00,22635,22635,22635,22635,18
01/04/2010,12:35:00,22635,22645,22635,22640,30
01/04/2010,12:36:00,22640,22640,22640,22640,5
01/04/2010,12:37:00,22645,22645,22645,22645,5
01/04/2010,12:38:00,22640,22640,22640,22640,1
01/04/2010,12:40:00,22640,22640,22640,22640,3
01/04/2010,12:41:00,22635,22635,22635,22635,2
01/04/2010,12:42:00,22640,22640,22640,22640,1
01/04/2010,12:45:00,22645,22645,22640,22640,2
01/04/2010,12:46:00,22635,22640,22635,22640,3
01/04/2010,12:48:00,22635,22635,22635,22635,1
01/04/2010,12:51:00,22635,22635,22635,22635,2
01/04/2010,12:52:00,22630,22630,22625,22625,19
01/04/2010,12:53:00,22625,22625,22620,22620,12
01/04/2010,12:54:00,22615,22620,22610,22610,29
01/04/2010,12:55:00,22610,22615,22610,22615,12
01/04/2010,12:56:00,22610,22615,22610,22615,2
01/04/2010,12:57:00,22610,22615,22610,22615,5
01/04/2010,12:58:00,22610,22620,22610,22620,39
01/04/2010,13:00:00,22620,22620,22615,22620,10
01/04/2010,13:01:00,22620,22635,22615,22625,84
01/04/2010,13:02:00,22625,22630,22620,22620,31
01/04/2010,13:03:00,22625,22625,22615,22620,7
01/04/2010,13:05:00,22615,22615,22610,22615,12
01/04/2010,13:06:00,22615,22615,22615,22615,18
01/04/2010,13:07:00,22615,22620,22615,22620,33
01/04/2010,13:08:00,22620,22620,22620,22620,2
01/04/2010,13:09:00,22615,22615,22605,22605,36
01/04/2010,13:10:00,22605,22605,22605,22605,20
01/04/2010,13:11:00,22605,22605,22600,22600,42
01/04/2010,13:12:00,22600,22605,22600,22605,5
01/04/2010,13:13:00,22605,22605,22600,22605,21
01/04/2010,13:15:00,22605,22615,22605,22610,24
01/04/2010,13:16:00,22615,22615,22610,22610,10
01/04/2010,13:17:00,22610,22610,22610,22610,3
01/04/2010,13:18:00,22605,22610,22605,22605,42
01/04/2010,13:19:00,22610,22610,22610,22610,1
01/04/2010,13:21:00,22615,22615,22610,22610,4
01/04/2010,13:22:00,22615,22615,22615,22615,8
01/04/2010,13:23:00,22615,22615,22615,22615,17
01/04/2010,13:24:00,22615,22615,22615,22615,15
01/04/2010,13:25:00,22610,22610,22610,22610,7
01/04/2010,13:26:00,22615,22615,22615,22615,1
01/04/2010,13:27:00,22615,22615,22615,22615,1
01/04/2010,13:28:00,22615,22630,22610,22625,24
01/04/2010,13:29:00,22625,22625,22615,22620,56
01/04/2010,13:30:00,22625,22625,22615,22615,10
01/04/2010,13:31:00,22620,22620,22615,22620,4
01/04/2010,13:32:00,22620,22620,22615,22620,5
01/04/2010,13:33:00,22620,22625,22620,22625,3
01/04/2010,13:34:00,22620,22625,22620,22625,13
01/04/2010,13:36:00,22620,22620,22620,22620,4
01/04/2010,13:37:00,22615,22615,22615,22615,6
01/04/2010,13:39:00,22625,22625,22620,22625,12
01/04/2010,13:40:00,22625,22625,22625,22625,2
01/04/2010,13:41:00,22630,22635,22630,22630,10
01/04/2010,13:42:00,22630,22630,22630,22630,7
01/04/2010,13:43:00,22625,22630,22625,22630,3
01/04/2010,13:44:00,22625,22630,22625,22630,2
01/04/2010,13:45:00,22630,22630,22630,22630,4
01/04/2010,13:47:00,22630,22630,22630,22630,1
01/04/2010,13:48:00,22625,22630,22625,22630,4
01/04/2010,13:50:00,22625,22625,22625,22625,3
01/04/2010,13:52:00,22630,22630,22630,22630,1
01/04/2010,13:53:00,22630,22630,22630,22630,2
01/04/2010,13:54:00,22630,22630,22630,22630,1
01/04/2010,13:55:00,22630,22630,22630,22630,8
01/04/2010,13:56:00,22625,22635,22625,22635,9
01/04/2010,13:57:00,22625,22625,22625,22625,1
01/04/2010,13:58:00,22625,22630,22625,22630,4
01/04/2010,13:59:00,22630,22630,22630,22630,2
01/04/2010,14:00:00,22635,22640,22635,22635,11
01/04/2010,14:01:00,22630,22630,22630,22630,3
01/04/2010,14:04:00,22630,22630,22630,22630,4
01/04/2010,14:05:00,22625,22625,22625,22625,15
01/04/2010,14:06:00,22630,22630,22625,22630,5
01/04/2010,14:07:00,22630,22630,22630,22630,3
01/04/2010,14:09:00,22635,22640,22635,22640,3
01/04/2010,14:10:00,22635,22635,22635,22635,1
01/04/2010,14:11:00,22635,22635,22635,22635,4
01/04/2010,14:12:00,22635,22635,22635,22635,1
01/04/2010,14:13:00,22635,22635,22635,22635,2
01/04/2010,14:15:00,22635,22635,22635,22635,1
01/04/2010,14:16:00,22635,22635,22630,22630,4
01/04/2010,14:17:00,22630,22635,22630,22635,7
01/04/2010,14:19:00,22630,22630,22630,22630,3
01/04/2010,14:22:00,22635,22640,22635,22640,21
01/04/2010,14:23:00,22640,22640,22640,22640,14
01/04/2010,14:24:00,22640,22645,22640,22645,17
01/04/2010,14:25:00,22645,22645,22645,22645,12
01/04/2010,14:26:00,22640,22645,22640,22645,14
01/04/2010,14:27:00,22640,22645,22640,22645,8
01/04/2010,14:28:00,22645,22645,22640,22645,5
01/04/2010,14:29:00,22640,22640,22630,22630,35
01/04/2010,14:30:00,22630,22645,22625,22645,19
01/04/2010,14:31:00,22645,22650,22645,22645,13
01/04/2010,14:32:00,22645,22650,22645,22645,21
01/04/2010,14:33:00,22650,22690,22650,22685,123
01/04/2010,14:34:00,22685,22695,22675,22680,77
01/04/2010,14:35:00,22675,22675,22670,22670,29
01/04/2010,14:36:00,22670,22695,22670,22680,84
01/04/2010,14:37:00,22685,22685,22670,22685,56
01/04/2010,14:38:00,22685,22685,22670,22675,32
01/04/2010,14:39:00,22680,22710,22680,22700,72
01/04/2010,14:40:00,22705,22705,22695,22700,22
01/04/2010,14:41:00,22700,22700,22695,22695,19
01/04/2010,14:42:00,22700,22700,22700,22700,7
01/04/2010,14:43:00,22695,22700,22695,22695,25
01/04/2010,14:44:00,22690,22720,22690,22715,47
01/04/2010,14:45:00,22715,22720,22710,22710,81
01/04/2010,14:46:00,22710,22710,22700,22700,18
01/04/2010,14:47:00,22700,22705,22695,22695,21
01/04/2010,14:48:00,22700,22705,22700,22705,9
01/04/2010,14:49:00,22705,22705,22695,22700,25
01/04/2010,14:50:00,22700,22700,22700,22700,4
01/04/2010,14:51:00,22700,22700,22700,22700,10
01/04/2010,14:52:00,22700,22700,22700,22700,15
01/04/2010,14:53:00,22700,22700,22700,22700,1
01/04/2010,14:54:00,22700,22700,22700,22700,14
01/04/2010,14:55:00,22700,22705,22700,22700,10
01/04/2010,14:56:00,22695,22700,22695,22695,7
01/04/2010,14:57:00,22695,22695,22695,22695,12
01/04/2010,14:58:00,22700,22700,22695,22700,7
01/04/2010,14:59:00,22700,22700,22700,22700,3
01/04/2010,15:00:00,22700,22705,22695,22700,14
01/04/2010,15:02:00,22705,22705,22700,22700,4
01/04/2010,15:03:00,22700,22700,22690,22690,12
01/04/2010,15:04:00,22695,22695,22695,22695,2
01/04/2010,15:05:00,22695,22695,22695,22695,1
01/04/2010,15:07:00,22700,22700,22695,22700,5
01/04/2010,15:08:00,22700,22700,22690,22690,17
01/04/2010,15:09:00,22695,22695,22695,22695,4
01/04/2010,15:10:00,22690,22695,22690,22695,2
01/04/2010,15:11:00,22695,22695,22690,22690,11
01/04/2010,15:12:00,22690,22695,22690,22690,17
01/04/2010,15:13:00,22690,22695,22690,22695,3
01/04/2010,15:14:00,22685,22685,22675,22685,24
01/04/2010,15:15:00,22685,22685,22680,22685,13
01/04/2010,15:16:00,22685,22685,22685,22685,4
01/04/2010,15:17:00,22685,22685,22685,22685,2
01/04/2010,15:18:00,22685,22685,22685,22685,2
01/04/2010,15:20:00,22685,22685,22685,22685,2
01/04/2010,15:21:00,22690,22695,22690,22695,17
01/04/2010,15:22:00,22700,22700,22690,22695,21
01/04/2010,15:23:00,22695,22700,22695,22700,12
01/04/2010,15:24:00,22705,22710,22700,22705,16
01/04/2010,15:25:00,22700,22705,22700,22705,4
01/04/2010,15:26:00,22705,22705,22705,22705,22
01/04/2010,15:27:00,22700,22700,22695,22695,16
01/04/2010,15:28:00,22695,22700,22690,22700,7
01/04/2010,15:29:00,22695,22705,22690,22705,15
01/04/2010,15:30:00,22710,22710,22700,22705,41
01/04/2010,15:31:00,22705,22710,22705,22710,18
01/04/2010,15:32:00,22715,22715,22710,22715,19
01/04/2010,15:33:00,22715,22715,22710,22715,15
01/04/2010,15:34:00,22715,22715,22710,22715,19
01/04/2010,15:35:00,22720,22730,22715,22725,86
01/04/2010,15:36:00,22730,22730,22725,22730,27
01/04/2010,15:37:00,22730,22755,22730,22740,94
01/04/2010,15:38:00,22740,22745,22735,22745,34
01/04/2010,15:39:00,22735,22735,22710,22710,48
01/04/2010,15:40:00,22705,22725,22705,22725,38
01/04/2010,15:41:00,22725,22725,22720,22725,16
01/04/2010,15:42:00,22720,22720,22715,22720,5
01/04/2010,15:43:00,22720,22725,22715,22725,13
01/04/2010,15:44:00,22725,22730,22725,22725,7
01/04/2010,15:45:00,22730,22750,22730,22745,60
01/04/2010,15:46:00,22745,22745,22740,22740,7
01/04/2010,15:47:00,22745,22745,22730,22730,22
01/04/2010,15:48:00,22730,22735,22730,22735,9
01/04/2010,15:49:00,22740,22740,22730,22730,9
01/04/2010,15:50:00,22735,22735,22730,22735,12
01/04/2010,15:51:00,22730,22730,22730,22730,10
01/04/2010,15:52:00,22725,22730,22725,22725,18
01/04/2010,15:53:00,22730,22735,22730,22730,15
01/04/2010,15:54:00,22735,22735,22730,22735,12
01/04/2010,15:55:00,22735,22750,22730,22745,53
01/04/2010,15:56:00,22740,22740,22730,22730,11
01/04/2010,15:57:00,22735,22735,22735,22735,15
01/04/2010,15:58:00,22735,22740,22735,22740,18
01/04/2010,15:59:00,22735,22740,22720,22720,42
01/04/2010,16:00:00,22720,22750,22720,22745,115
01/04/2010,16:01:00,22740,22780,22740,22765,140
01/04/2010,16:02:00,22760,22760,22745,22750,62
01/04/2010,16:03:00,22745,22750,22740,22745,26
01/04/2010,16:04:00,22740,22750,22740,22745,25
01/04/2010,16:05:00,22745,22755,22745,22750,21
01/04/2010,16:06:00,22750,22755,22745,22750,31
01/04/2010,16:07:00,22750,22750,22740,22740,11
01/04/2010,16:08:00,22745,22745,22710,22720,64
01/04/2010,16:09:00,22720,22725,22715,22720,49
01/04/2010,16:10:00,22725,22725,22720,22725,11
01/04/2010,16:11:00,22725,22740,22715,22740,46
01/04/2010,16:12:00,22740,22740,22735,22735,34
01/04/2010,16:13:00,22740,22745,22740,22745,37
01/04/2010,16:14:00,22750,22750,22750,22750,31
01/04/2010,16:15:00,22755,22755,22750,22755,23
01/04/2010,16:16:00,22755,22755,22745,22750,29
01/04/2010,16:17:00,22750,22750,22730,22730,18
01/04/2010,16:18:00,22730,22735,22710,22720,30
01/04/2010,16:19:00,22720,22725,22715,22725,20
01/04/2010,16:20:00,22725,22725,22715,22720,27
01/04/2010,16:21:00,22720,22735,22720,22735,27
01/04/2010,16:22:00,22735,22735,22730,22730,5
01/04/2010,16:23:00,22730,22730,22725,22730,1007
01/04/2010,16:24:00,22725,22725,22715,22725,25
01/04/2010,16:25:00,22725,22725,22720,22725,7
01/04/2010,16:26:00,22725,22735,22720,22720,17
01/04/2010,16:27:00,22720,22720,22695,22715,83
01/04/2010,16:28:00,22720,22720,22715,22720,9
01/04/2010,16:29:00,22720,22735,22715,22735,23
01/04/2010,16:30:00,22735,22740,22725,22735,38
01/04/2010,16:31:00,22730,22730,22720,22720,9
01/04/2010,16:32:00,22725,22725,22725,22725,8
01/04/2010,16:33:00,22725,22735,22720,22735,12
01/04/2010,16:34:00,22735,22735,22730,22730,5
01/04/2010,16:35:00,22725,22730,22720,22730,37
01/04/2010,16:36:00,22730,22730,22725,22730,14
01/04/2010,16:37:00,22730,22730,22725,22725,11
01/04/2010,16:38:00,22730,22730,22730,22730,10
01/04/2010,16:39:00,22730,22740,22730,22740,13
01/04/2010,16:40:00,22740,22755,22740,22755,30
01/04/2010,16:41:00,22750,22755,22740,22745,10
01/04/2010,16:42:00,22745,22745,22740,22745,10
01/04/2010,16:43:00,22750,22750,22745,22750,8
01/04/2010,16:44:00,22745,22750,22740,22750,11
01/04/2010,16:45:00,22755,22760,22755,22760,23
01/04/2010,16:46:00,22755,22755,22735,22740,43
01/04/2010,16:47:00,22745,22745,22730,22735,16
01/04/2010,16:48:00,22735,22740,22730,22730,12
01/04/2010,16:49:00,22735,22735,22735,22735,5
01/04/2010,16:50:00,22730,22735,22730,22735,14
01/04/2010,16:51:00,22730,22730,22710,22715,47
01/04/2010,16:52:00,22715,22725,22715,22720,52
01/04/2010,16:53:00,22715,22725,22710,22725,48
01/04/2010,16:54:00,22725,22725,22725,22725,15
01/04/2010,16:55:00,22720,22730,22720,22720,27
01/04/2010,16:56:00,22720,22720,22710,22710,56
01/04/2010,16:57:00,22710,22720,22700,22715,40
01/04/2010,16:58:00,22710,22720,22710,22720,23
01/04/2010,16:59:00,22715,22730,22715,22715,141
01/04/2010,17:00:00,22715,22730,22715,22725,37
01/04/2010,17:01:00,22725,22725,22715,22715,40
01/04/2010,17:02:00,22715,22715,22710,22710,10
01/04/2010,17:03:00,22710,22720,22710,22710,25
01/04/2010,17:04:00,22710,22720,22710,22720,11
01/04/2010,17:05:00,22720,22730,22720,22730,38
01/04/2010,17:06:00,22725,22730,22725,22730,20
01/04/2010,17:07:00,22730,22730,22730,22730,8
01/04/2010,17:08:00,22725,22725,22720,22720,30
01/04/2010,17:09:00,22720,22725,22715,22725,32
01/04/2010,17:10:00,22725,22730,22725,22725,46
01/04/2010,17:11:00,22725,22725,22715,22725,31
01/04/2010,17:12:00,22720,22730,22715,22730,32
01/04/2010,17:13:00,22730,22740,22725,22730,110
01/04/2010,17:14:00,22735,22745,22730,22730,41
01/04/2010,17:15:00,22735,22745,22735,22740,96
01/04/2010,17:16:00,22740,22750,22740,22750,30
01/04/2010,17:17:00,22750,22750,22735,22735,24
01/04/2010,17:18:00,22740,22740,22730,22730,21
01/04/2010,17:19:00,22730,22735,22725,22730,34
01/04/2010,17:20:00,22730,22735,22725,22725,26
01/04/2010,17:21:00,22730,22735,22720,22735,37
01/04/2010,17:22:00,22735,22735,22730,22730,23
01/04/2010,17:23:00,22735,22740,22735,22735,45
01/04/2010,17:24:00,22740,22755,22730,22740,146
01/04/2010,17:25:00,22740,22745,22735,22745,52
01/04/2010,17:26:00,22750,22765,22745,22760,101
01/04/2010,17:27:00,22755,22765,22755,22765,52
01/04/2010,17:28:00,22760,22765,22760,22765,28
01/04/2010,17:29:00,22765,22810,22760,22795,341
01/04/2010,17:30:00,22800,22805,22785,22795,121
01/04/2010,17:31:00,22795,22805,22790,22790,70
01/04/2010,17:32:00,22800,22825,22795,22815,107
01/04/2010,17:33:00,22815,22840,22815,22840,95
01/04/2010,17:34:00,22835,22845,22835,22840,82
01/04/2010,17:35:00,22840,22840,22815,22820,77
01/04/2010,17:36:00,22820,22825,22815,22825,26
01/04/2010,17:37:00,22825,22825,22820,22820,13
01/04/2010,17:38:00,22825,22835,22820,22835,58
01/04/2010,17:39:00,22830,22845,22825,22830,55