DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
08/04/2010,16:43:00,22335,22340,22330,22340,10
08/04/2010,16:44:00,22335,22340,22330,22335,29
08/04/2010,16:45:00,22335,22340,22330,22340,16
08/04/2010,16:46:00,22340,22360,22340,22360,30
08/04/2010,16:47:00,22365,22370,22355,22360,62
08/04/2010,16:48:00,22365,22370,22355,22365,38
08/04/2010,16:49:00,22365,22370,22365,22370,24
08/04/2010,16:50:00,22375,22395,22375,22385,167
08/04/2010,16:51:00,22385,22410,22385,22405,134
08/04/2010,16:52:00,22405,22415,22400,22405,103
08/04/2010,16:53:00,22405,22415,22395,22410,81
08/04/2010,16:54:00,22410,22420,22405,22420,45
08/04/2010,16:55:00,22415,22415,22410,22410,718
08/04/2010,16:56:00,22410,22410,22405,22410,23
08/04/2010,16:57:00,22405,22405,22390,22400,71
08/04/2010,16:58:00,22395,22400,22395,22395,19
08/04/2010,16:59:00,22390,22390,22385,22390,9
08/04/2010,17:00:00,22385,22395,22385,22390,28
08/04/2010,17:01:00,22390,22400,22390,22400,37
08/04/2010,17:02:00,22395,22395,22390,22390,15
08/04/2010,17:03:00,22395,22405,22390,22405,52
08/04/2010,17:04:00,22405,22425,22405,22425,96
08/04/2010,17:05:00,22425,22430,22410,22420,74
08/04/2010,17:06:00,22415,22455,22415,22450,122
08/04/2010,17:07:00,22450,22455,22440,22455,91
08/04/2010,17:08:00,22450,22455,22440,22445,68
08/04/2010,17:09:00,22440,22445,22430,22435,46
08/04/2010,17:10:00,22435,22440,22435,22435,25
08/04/2010,17:11:00,22435,22445,22435,22440,82
08/04/2010,17:12:00,22435,22435,22425,22425,55
08/04/2010,17:13:00,22425,22435,22425,22425,42
08/04/2010,17:14:00,22425,22430,22425,22430,21
08/04/2010,17:15:00,22430,22430,22420,22420,34
08/04/2010,17:16:00,22420,22420,22410,22410,49
08/04/2010,17:17:00,22410,22415,22405,22410,19
08/04/2010,17:18:00,22415,22415,22395,22395,23
08/04/2010,17:19:00,22395,22400,22385,22390,47
08/04/2010,17:20:00,22395,22400,22390,22395,62
08/04/2010,17:21:00,22395,22395,22390,22390,43
08/04/2010,17:22:00,22390,22400,22385,22395,71
08/04/2010,17:23:00,22400,22400,22390,22395,87
08/04/2010,17:24:00,22390,22400,22390,22390,45
08/04/2010,17:25:00,22385,22390,22375,22385,96
08/04/2010,17:26:00,22385,22385,22375,22385,53
08/04/2010,17:27:00,22385,22385,22380,22380,69
08/04/2010,17:28:00,22380,22380,22375,22380,78
08/04/2010,17:29:00,22380,22385,22375,22385,119
08/04/2010,17:30:00,22385,22410,22380,22410,135
08/04/2010,17:31:00,22415,22420,22410,22420,41
08/04/2010,17:32:00,22420,22420,22405,22410,86
08/04/2010,17:33:00,22410,22410,22405,22410,19
08/04/2010,17:34:00,22405,22410,22405,22405,21
08/04/2010,17:35:00,22410,22445,22405,22440,124
08/04/2010,17:36:00,22435,22445,22435,22440,33
08/04/2010,17:37:00,22445,22445,22435,22440,42
08/04/2010,17:38:00,22435,22440,22435,22435,12
08/04/2010,17:39:00,22435,22455,22430,22455,57
09/04/2010,09:00:00,22520,22635,22520,22630,322
09/04/2010,09:01:00,22635,22635,22590,22590,238
09/04/2010,09:02:00,22585,22590,22580,22580,100
09/04/2010,09:03:00,22580,22580,22560,22570,55
09/04/2010,09:04:00,22565,22570,22565,22565,29
09/04/2010,09:05:00,22570,22600,22560,22595,214
09/04/2010,09:06:00,22595,22600,22590,22600,34
09/04/2010,09:07:00,22595,22595,22580,22580,39
09/04/2010,09:08:00,22585,22585,22575,22580,29
09/04/2010,09:09:00,22580,22585,22575,22575,33
09/04/2010,09:10:00,22575,22575,22565,22570,96
09/04/2010,09:11:00,22575,22575,22570,22570,15
09/04/2010,09:12:00,22575,22585,22570,22585,35
09/04/2010,09:13:00,22585,22585,22575,22580,58
09/04/2010,09:14:00,22580,22590,22580,22590,55
09/04/2010,09:15:00,22585,22590,22570,22575,69
09/04/2010,09:16:00,22575,22580,22570,22580,26
09/04/2010,09:17:00,22585,22585,22575,22575,14
09/04/2010,09:18:00,22570,22575,22570,22575,26
09/04/2010,09:19:00,22575,22575,22570,22570,23
09/04/2010,09:20:00,22570,22585,22570,22585,27
09/04/2010,09:21:00,22590,22620,22585,22615,139
09/04/2010,09:22:00,22615,22615,22600,22600,47
09/04/2010,09:23:00,22600,22610,22600,22605,64
09/04/2010,09:24:00,22605,22605,22595,22595,25
09/04/2010,09:25:00,22590,22595,22580,22580,43
09/04/2010,09:26:00,22580,22585,22570,22575,64
09/04/2010,09:27:00,22575,22590,22575,22585,27
09/04/2010,09:28:00,22585,22595,22585,22595,28
09/04/2010,09:29:00,22595,22600,22590,22595,30
09/04/2010,09:30:00,22590,22595,22590,22595,19
09/04/2010,09:31:00,22595,22600,22595,22595,13
09/04/2010,09:32:00,22595,22595,22595,22595,9
09/04/2010,09:33:00,22595,22600,22590,22595,20
09/04/2010,09:34:00,22590,22590,22590,22590,1
09/04/2010,09:35:00,22595,22595,22590,22590,10
09/04/2010,09:36:00,22590,22595,22590,22590,22
09/04/2010,09:37:00,22585,22590,22585,22590,6
09/04/2010,09:38:00,22590,22590,22585,22585,11
09/04/2010,09:39:00,22590,22590,22590,22590,6
09/04/2010,09:40:00,22590,22590,22585,22590,14
09/04/2010,09:41:00,22590,22590,22585,22585,6
09/04/2010,09:42:00,22585,22595,22585,22595,29
09/04/2010,09:43:00,22595,22615,22595,22605,63
09/04/2010,09:44:00,22605,22605,22600,22600,15
09/04/2010,09:45:00,22600,22610,22600,22610,13
09/04/2010,09:46:00,22610,22615,22610,22615,22
09/04/2010,09:47:00,22610,22610,22610,22610,4
09/04/2010,09:49:00,22610,22620,22610,22620,48
09/04/2010,09:50:00,22620,22620,22615,22615,37
09/04/2010,09:51:00,22615,22615,22605,22610,30
09/04/2010,09:52:00,22610,22610,22605,22605,7
09/04/2010,09:53:00,22605,22605,22600,22600,21
09/04/2010,09:54:00,22600,22605,22595,22595,13
09/04/2010,09:55:00,22590,22590,22575,22575,44
09/04/2010,09:56:00,22575,22580,22575,22575,24
09/04/2010,09:57:00,22575,22580,22575,22575,5
09/04/2010,09:58:00,22570,22575,22570,22570,4
09/04/2010,09:59:00,22575,22575,22575,22575,2
09/04/2010,10:00:00,22575,22575,22565,22565,76
09/04/2010,10:01:00,22565,22565,22565,22565,11
09/04/2010,10:02:00,22565,22565,22560,22560,12
09/04/2010,10:03:00,22565,22565,22565,22565,1
09/04/2010,10:04:00,22560,22560,22555,22555,25
09/04/2010,10:05:00,22555,22560,22555,22555,13
09/04/2010,10:06:00,22560,22560,22550,22550,40
09/04/2010,10:07:00,22550,22560,22550,22555,45
09/04/2010,10:08:00,22555,22565,22555,22565,26
09/04/2010,10:09:00,22565,22565,22560,22565,4
09/04/2010,10:10:00,22565,22570,22565,22565,16
09/04/2010,10:11:00,22565,22570,22565,22570,5
09/04/2010,10:12:00,22570,22570,22570,22570,7
09/04/2010,10:14:00,22570,22570,22570,22570,1
09/04/2010,10:15:00,22570,22575,22560,22565,69
09/04/2010,10:16:00,22565,22570,22560,22570,11
09/04/2010,10:17:00,22565,22565,22565,22565,6
09/04/2010,10:18:00,22560,22565,22560,22565,12
09/04/2010,10:19:00,22560,22560,22560,22560,3
09/04/2010,10:20:00,22560,22560,22560,22560,3
09/04/2010,10:21:00,22555,22555,22545,22545,20
09/04/2010,10:22:00,22550,22555,22550,22555,18
09/04/2010,10:23:00,22555,22560,22555,22560,12
09/04/2010,10:24:00,22565,22565,22560,22560,21
09/04/2010,10:25:00,22565,22570,22565,22565,14
09/04/2010,10:26:00,22565,22565,22560,22560,8
09/04/2010,10:27:00,22565,22565,22560,22560,4
09/04/2010,10:28:00,22560,22565,22560,22560,7
09/04/2010,10:29:00,22560,22560,22560,22560,12
09/04/2010,10:30:00,22560,22575,22560,22570,43
09/04/2010,10:31:00,22575,22580,22575,22575,21
09/04/2010,10:32:00,22570,22575,22570,22575,7
09/04/2010,10:33:00,22575,22580,22575,22580,2
09/04/2010,10:34:00,22580,22580,22575,22575,32
09/04/2010,10:35:00,22575,22575,22575,22575,4
09/04/2010,10:36:00,22575,22575,22575,22575,2
09/04/2010,10:37:00,22575,22575,22575,22575,3
09/04/2010,10:38:00,22575,22580,22575,22580,16
09/04/2010,10:39:00,22575,22575,22575,22575,2
09/04/2010,10:40:00,22575,22575,22575,22575,3
09/04/2010,10:41:00,22575,22575,22575,22575,1
09/04/2010,10:42:00,22575,22575,22570,22575,33
09/04/2010,10:43:00,22575,22575,22575,22575,1
09/04/2010,10:44:00,22575,22580,22575,22580,11
09/04/2010,10:45:00,22580,22580,22580,22580,14
09/04/2010,10:46:00,22580,22580,22575,22575,6
09/04/2010,10:47:00,22580,22585,22580,22585,7
09/04/2010,10:48:00,22585,22585,22585,22585,18
09/04/2010,10:49:00,22590,22590,22585,22590,23
09/04/2010,10:50:00,22590,22600,22590,22600,24
09/04/2010,10:51:00,22595,22595,22590,22590,10
09/04/2010,10:52:00,22590,22590,22590,22590,10
09/04/2010,10:53:00,22590,22590,22590,22590,9
09/04/2010,10:54:00,22590,22590,22585,22585,10
09/04/2010,10:55:00,22590,22590,22585,22585,5
09/04/2010,10:56:00,22590,22590,22580,22590,24
09/04/2010,10:57:00,22585,22585,22580,22580,19
09/04/2010,10:58:00,22580,22580,22580,22580,8
09/04/2010,10:59:00,22580,22580,22575,22575,4
09/04/2010,11:01:00,22580,22580,22580,22580,3
09/04/2010,11:02:00,22575,22580,22575,22580,3
09/04/2010,11:03:00,22580,22585,22580,22585,9
09/04/2010,11:04:00,22585,22585,22585,22585,1
09/04/2010,11:05:00,22580,22585,22580,22585,20
09/04/2010,11:06:00,22585,22585,22585,22585,8
09/04/2010,11:08:00,22585,22585,22585,22585,1
09/04/2010,11:09:00,22590,22590,22585,22585,12
09/04/2010,11:10:00,22585,22585,22585,22585,11
09/04/2010,11:11:00,22580,22580,22580,22580,18
09/04/2010,11:12:00,22580,22585,22580,22580,15
09/04/2010,11:13:00,22585,22585,22575,22575,25
09/04/2010,11:14:00,22575,22575,22570,22570,11
09/04/2010,11:15:00,22570,22570,22570,22570,7
09/04/2010,11:16:00,22565,22575,22560,22570,22
09/04/2010,11:17:00,22570,22570,22565,22570,4
09/04/2010,11:18:00,22570,22570,22570,22570,4
09/04/2010,11:19:00,22565,22570,22565,22570,10
09/04/2010,11:20:00,22570,22570,22565,22565,4
09/04/2010,11:21:00,22565,22565,22565,22565,4
09/04/2010,11:24:00,22565,22570,22560,22570,9
09/04/2010,11:25:00,22575,22575,22575,22575,1
09/04/2010,11:26:00,22570,22570,22565,22565,8
09/04/2010,11:27:00,22565,22570,22565,22570,2
09/04/2010,11:28:00,22570,22570,22560,22560,17
09/04/2010,11:29:00,22560,22560,22560,22560,21
09/04/2010,11:30:00,22555,22555,22540,22545,34
09/04/2010,11:31:00,22545,22550,22540,22545,20
09/04/2010,11:32:00,22540,22545,22530,22530,20
09/04/2010,11:33:00,22530,22530,22520,22525,32
09/04/2010,11:34:00,22530,22535,22530,22535,7
09/04/2010,11:35:00,22535,22535,22530,22530,16
09/04/2010,11:36:00,22530,22530,22520,22520,39
09/04/2010,11:37:00,22525,22525,22520,22525,6
09/04/2010,11:38:00,22525,22525,22525,22525,2
09/04/2010,11:39:00,22530,22530,22530,22530,2
09/04/2010,11:40:00,22525,22525,22525,22525,12
09/04/2010,11:41:00,22525,22525,22520,22525,6
09/04/2010,11:42:00,22530,22530,22525,22525,4
09/04/2010,11:43:00,22525,22525,22525,22525,13
09/04/2010,11:44:00,22520,22520,22520,22520,4
09/04/2010,11:45:00,22520,22520,22520,22520,3
09/04/2010,11:46:00,22520,22520,22510,22520,33
09/04/2010,11:47:00,22520,22520,22520,22520,16
09/04/2010,11:48:00,22520,22520,22520,22520,7
09/04/2010,11:49:00,22520,22525,22520,22520,32
09/04/2010,11:50:00,22515,22515,22515,22515,1
09/04/2010,11:51:00,22515,22515,22505,22505,19
09/04/2010,11:52:00,22505,22505,22480,22495,104
09/04/2010,11:53:00,22490,22490,22485,22485,32
09/04/2010,11:54:00,22490,22490,22480,22480,12
09/04/2010,11:55:00,22480,22495,22480,22495,26
09/04/2010,11:56:00,22495,22500,22495,22500,17
09/04/2010,11:57:00,22495,22500,22495,22495,14
09/04/2010,11:58:00,22495,22495,22490,22490,16
09/04/2010,11:59:00,22490,22495,22485,22485,40
09/04/2010,12:00:00,22490,22490,22480,22485,44
09/04/2010,12:01:00,22480,22480,22480,22480,19
09/04/2010,12:02:00,22480,22485,22480,22485,12
09/04/2010,12:03:00,22485,22490,22485,22490,9
09/04/2010,12:04:00,22485,22490,22480,22480,23
09/04/2010,12:05:00,22485,22485,22485,22485,2
09/04/2010,12:06:00,22490,22495,22490,22495,12
09/04/2010,12:07:00,22495,22495,22495,22495,6
09/04/2010,12:08:00,22495,22495,22485,22490,19
09/04/2010,12:09:00,22490,22490,22490,22490,1
09/04/2010,12:10:00,22490,22490,22485,22490,18
09/04/2010,12:11:00,22495,22495,22495,22495,5
09/04/2010,12:13:00,22495,22495,22495,22495,4
09/04/2010,12:14:00,22495,22495,22495,22495,9
09/04/2010,12:15:00,22495,22500,22495,22500,20
09/04/2010,12:16:00,22500,22510,22495,22510,51
09/04/2010,12:17:00,22510,22510,22510,22510,11
09/04/2010,12:18:00,22510,22515,22510,22510,26
09/04/2010,12:19:00,22510,22510,22510,22510,13
09/04/2010,12:20:00,22515,22515,22515,22515,1
09/04/2010,12:22:00,22515,22515,22515,22515,2
09/04/2010,12:23:00,22515,22515,22515,22515,1
09/04/2010,12:24:00,22510,22510,22510,22510,3
09/04/2010,12:25:00,22510,22515,22510,22515,12
09/04/2010,12:26:00,22515,22515,22510,22515,10
09/04/2010,12:27:00,22520,22525,22520,22520,16
09/04/2010,12:28:00,22525,22525,22525,22525,3
09/04/2010,12:29:00,22525,22530,22525,22530,3
09/04/2010,12:30:00,22525,22530,22525,22530,3
09/04/2010,12:31:00,22530,22530,22530,22530,2
09/04/2010,12:32:00,22530,22530,22530,22530,1
09/04/2010,12:33:00,22525,22525,22520,22520,2
09/04/2010,12:34:00,22525,22525,22525,22525,10
09/04/2010,12:35:00,22525,22525,22525,22525,1
09/04/2010,12:36:00,22520,22520,22520,22520,2
09/04/2010,12:39:00,22520,22520,22520,22520,1
09/04/2010,12:40:00,22520,22525,22520,22525,7
09/04/2010,12:42:00,22525,22530,22525,22530,28
09/04/2010,12:43:00,22530,22530,22530,22530,3
09/04/2010,12:44:00,22530,22530,22530,22530,3
09/04/2010,12:45:00,22530,22530,22530,22530,5
09/04/2010,12:47:00,22530,22530,22530,22530,1
09/04/2010,12:50:00,22530,22530,22530,22530,5
09/04/2010,12:51:00,22530,22530,22530,22530,2
09/04/2010,12:52:00,22530,22530,22530,22530,8
09/04/2010,12:53:00,22530,22530,22530,22530,1
09/04/2010,12:54:00,22530,22530,22530,22530,6
09/04/2010,12:55:00,22530,22530,22530,22530,9
09/04/2010,12:56:00,22530,22535,22530,22535,10
09/04/2010,12:57:00,22540,22545,22540,22540,34
09/04/2010,12:58:00,22540,22545,22540,22545,7
09/04/2010,12:59:00,22545,22545,22545,22545,2
09/04/2010,13:00:00,22540,22545,22540,22540,20
09/04/2010,13:01:00,22540,22545,22540,22540,21
09/04/2010,13:02:00,22540,22540,22540,22540,9
09/04/2010,13:03:00,22545,22550,22545,22550,23
09/04/2010,13:04:00,22545,22545,22545,22545,9
09/04/2010,13:05:00,22545,22545,22545,22545,1
09/04/2010,13:06:00,22545,22545,22540,22540,3
09/04/2010,13:07:00,22540,22540,22535,22540,8
09/04/2010,13:09:00,22545,22545,22540,22545,5
09/04/2010,13:10:00,22545,22545,22540,22540,5
09/04/2010,13:12:00,22545,22545,22540,22540,3
09/04/2010,13:13:00,22540,22545,22540,22540,10
09/04/2010,13:14:00,22545,22545,22540,22540,10
09/04/2010,13:15:00,22540,22545,22540,22545,2
09/04/2010,13:16:00,22545,22550,22545,22545,3
09/04/2010,13:17:00,22545,22545,22545,22545,5
09/04/2010,13:19:00,22545,22545,22545,22545,1
09/04/2010,13:20:00,22540,22540,22540,22540,11
09/04/2010,13:21:00,22540,22540,22540,22540,4
09/04/2010,13:22:00,22540,22540,22540,22540,4
09/04/2010,13:23:00,22535,22535,22530,22530,20
09/04/2010,13:24:00,22530,22530,22525,22525,14
09/04/2010,13:25:00,22530,22530,22530,22530,6
09/04/2010,13:26:00,22530,22530,22525,22525,13
09/04/2010,13:27:00,22535,22535,22535,22535,2
09/04/2010,13:28:00,22535,22540,22530,22540,15
09/04/2010,13:29:00,22535,22545,22535,22545,9
09/04/2010,13:30:00,22540,22545,22535,22535,6
09/04/2010,13:31:00,22540,22540,22535,22535,4
09/04/2010,13:32:00,22540,22540,22535,22535,9
09/04/2010,13:33:00,22535,22535,22530,22530,3
09/04/2010,13:34:00,22535,22535,22535,22535,4
09/04/2010,13:35:00,22530,22535,22530,22530,6
09/04/2010,13:36:00,22535,22540,22530,22535,7
09/04/2010,13:37:00,22535,22540,22530,22530,22
09/04/2010,13:38:00,22535,22535,22535,22535,2
09/04/2010,13:39:00,22535,22535,22525,22525,22
09/04/2010,13:40:00,22525,22530,22525,22530,6
09/04/2010,13:41:00,22525,22530,22525,22530,23
09/04/2010,13:42:00,22535,22535,22535,22535,1
09/04/2010,13:43:00,22535,22545,22535,22540,33
09/04/2010,13:44:00,22535,22545,22535,22540,22
09/04/2010,13:45:00,22535,22535,22535,22535,1
09/04/2010,13:46:00,22535,22540,22530,22535,19
09/04/2010,13:47:00,22535,22535,22535,22535,3
09/04/2010,13:48:00,22530,22530,22530,22530,3
09/04/2010,13:49:00,22530,22540,22530,22540,20
09/04/2010,13:50:00,22540,22545,22535,22545,12
09/04/2010,13:51:00,22545,22545,22540,22545,3
09/04/2010,13:53:00,22545,22550,22545,22550,18
09/04/2010,13:54:00,22550,22555,22545,22545,14
09/04/2010,13:55:00,22550,22555,22550,22550,4
09/04/2010,13:56:00,22555,22555,22550,22550,8
09/04/2010,13:57:00,22550,22555,22550,22555,5
09/04/2010,13:58:00,22555,22555,22550,22550,8
09/04/2010,13:59:00,22550,22555,22550,22555,8
09/04/2010,14:00:00,22550,22550,22550,22550,2
09/04/2010,14:01:00,22550,22550,22550,22550,1
09/04/2010,14:02:00,22555,22555,22550,22550,3
09/04/2010,14:03:00,22550,22550,22545,22545,16
09/04/2010,14:04:00,22545,22555,22545,22550,12
09/04/2010,14:05:00,22550,22550,22550,22550,11
09/04/2010,14:07:00,22550,22555,22550,22555,2
09/04/2010,14:08:00,22550,22550,22550,22550,1
09/04/2010,14:09:00,22550,22550,22550,22550,1
09/04/2010,14:10:00,22555,22555,22550,22550,6
09/04/2010,14:11:00,22550,22550,22550,22550,1
09/04/2010,14:12:00,22550,22550,22550,22550,1
09/04/2010,14:14:00,22550,22550,22550,22550,1
09/04/2010,14:15:00,22550,22550,22550,22550,5
09/04/2010,14:18:00,22550,22550,22550,22550,1
09/04/2010,14:19:00,22550,22560,22550,22555,11
09/04/2010,14:20:00,22555,22560,22555,22560,7
09/04/2010,14:21:00,22560,22560,22560,22560,5
09/04/2010,14:22:00,22560,22560,22560,22560,8
09/04/2010,14:23:00,22555,22555,22555,22555,7
09/04/2010,14:24:00,22555,22555,22550,22550,9
09/04/2010,14:25:00,22555,22560,22555,22560,26
09/04/2010,14:27:00,22555,22555,22555,22555,1
09/04/2010,14:28:00,22555,22555,22555,22555,2
09/04/2010,14:30:00,22555,22560,22550,22550,12
09/04/2010,14:31:00,22550,22550,22550,22550,10
09/04/2010,14:32:00,22550,22550,22550,22550,1
09/04/2010,14:33:00,22555,22555,22555,22555,1
09/04/2010,14:34:00,22555,22555,22550,22550,5
09/04/2010,14:38:00,22555,22555,22550,22550,6
09/04/2010,14:39:00,22550,22550,22550,22550,5
09/04/2010,14:40:00,22545,22545,22545,22545,2
09/04/2010,14:41:00,22545,22550,22545,22550,7
09/04/2010,14:42:00,22550,22550,22545,22550,8
09/04/2010,14:43:00,22550,22550,22545,22545,2
09/04/2010,14:44:00,22550,22550,22550,22550,1
09/04/2010,14:46:00,22550,22550,22550,22550,15
09/04/2010,14:47:00,22550,22550,22535,22540,39
09/04/2010,14:48:00,22540,22540,22540,22540,4
09/04/2010,14:49:00,22540,22540,22540,22540,5
09/04/2010,14:50:00,22540,22545,22540,22540,9
09/04/2010,14:51:00,22540,22540,22540,22540,1
09/04/2010,14:52:00,22540,22540,22535,22535,13
09/04/2010,14:54:00,22535,22540,22535,22535,9
09/04/2010,14:57:00,22530,22530,22530,22530,9
09/04/2010,14:58:00,22530,22530,22525,22525,7
09/04/2010,14:59:00,22525,22525,22515,22515,11
09/04/2010,15:00:00,22520,22520,22515,22515,12
09/04/2010,15:01:00,22515,22515,22515,22515,12
09/04/2010,15:02:00,22515,22515,22510,22510,7
09/04/2010,15:03:00,22510,22515,22510,22515,22
09/04/2010,15:04:00,22515,22520,22515,22520,11
09/04/2010,15:05:00,22525,22525,22520,22525,18
09/04/2010,15:07:00,22525,22525,22525,22525,1
09/04/2010,15:08:00,22520,22520,22520,22520,2
09/04/2010,15:09:00,22520,22520,22520,22520,2
09/04/2010,15:10:00,22525,22525,22520,22520,12
09/04/2010,15:11:00,22520,22525,22520,22525,10
09/04/2010,15:12:00,22525,22525,22525,22525,4
09/04/2010,15:13:00,22530,22530,22525,22525,9
09/04/2010,15:14:00,22525,22530,22525,22530,4
09/04/2010,15:17:00,22530,22545,22530,22540,22
09/04/2010,15:18:00,22540,22540,22540,22540,3
09/04/2010,15:19:00,22540,22545,22540,22545,4
09/04/2010,15:20:00,22540,22540,22540,22540,3
09/04/2010,15:21:00,22540,22545,22540,22540,10
09/04/2010,15:22:00,22545,22550,22545,22545,6
09/04/2010,15:23:00,22550,22550,22550,22550,2
09/04/2010,15:24:00,22545,22545,22540,22540,9
09/04/2010,15:25:00,22540,22540,22535,22540,21
09/04/2010,15:26:00,22540,22540,22540,22540,4
09/04/2010,15:27:00,22540,22540,22540,22540,5
09/04/2010,15:29:00,22535,22540,22535,22540,5
09/04/2010,15:30:00,22535,22545,22535,22545,31
09/04/2010,15:31:00,22545,22545,22535,22540,25
09/04/2010,15:32:00,22545,22550,22545,22545,8
09/04/2010,15:33:00,22550,22550,22545,22545,8
09/04/2010,15:34:00,22540,22555,22540,22550,30
09/04/2010,15:35:00,22550,22560,22550,22555,27
09/04/2010,15:36:00,22550,22550,22525,22535,36
09/04/2010,15:37:00,22535,22545,22525,22540,63
09/04/2010,15:38:00,22540,22575,22535,22570,114
09/04/2010,15:39:00,22570,22570,22560,22565,32
09/04/2010,15:40:00,22565,22605,22565,22590,182
09/04/2010,15:41:00,22585,22620,22585,22600,115
09/04/2010,15:42:00,22595,22600,22585,22585,31
09/04/2010,15:43:00,22585,22590,22580,22590,22
09/04/2010,15:44:00,22595,22605,22575,22575,43
09/04/2010,15:45:00,22580,22590,22575,22585,22
09/04/2010,15:46:00,22585,22590,22580,22590,7
09/04/2010,15:47:00,22585,22585,22575,22580,15
09/04/2010,15:48:00,22575,22575,22565,22570,15
09/04/2010,15:49:00,22570,22570,22560,22560,53
09/04/2010,15:50:00,22560,22575,22560,22575,38
09/04/2010,15:51:00,22580,22585,22580,22580,61
09/04/2010,15:52:00,22585,22590,22580,22590,27
09/04/2010,15:53:00,22585,22590,22580,22580,7
09/04/2010,15:54:00,22585,22585,22580,22580,10
09/04/2010,15:55:00,22585,22590,22580,22585,26
09/04/2010,15:56:00,22585,22600,22585,22600,34
09/04/2010,15:57:00,22600,22630,22600,22625,100
09/04/2010,15:58:00,22630,22660,22620,22630,261
09/04/2010,15:59:00,22630,22640,22630,22640,32
09/04/2010,16:00:00,22635,22655,22635,22655,81
09/04/2010,16:01:00,22660,22705,22660,22680,337
09/04/2010,16:02:00,22685,22685,22675,22675,19
09/04/2010,16:03:00,22675,22675,22670,22670,31
09/04/2010,16:04:00,22665,22670,22665,22665,8
09/04/2010,16:05:00,22670,22680,22670,22680,38
09/04/2010,16:06:00,22685,22695,22685,22690,52
09/04/2010,16:07:00,22690,22700,22685,22695,48
09/04/2010,16:08:00,22690,22695,22690,22695,19
09/04/2010,16:09:00,22690,22695,22690,22690,30
09/04/2010,16:10:00,22685,22690,22685,22685,25
09/04/2010,16:11:00,22680,22690,22680,22685,108
09/04/2010,16:12:00,22685,22690,22670,22670,37
09/04/2010,16:13:00,22675,22680,22675,22675,28
09/04/2010,16:14:00,22680,22680,22670,22670,26
09/04/2010,16:15:00,22670,22670,22655,22660,48
09/04/2010,16:16:00,22660,22665,22660,22665,7
09/04/2010,16:17:00,22665,22670,22665,22670,19
09/04/2010,16:18:00,22670,22675,22670,22675,28
09/04/2010,16:19:00,22675,22675,22655,22665,37
09/04/2010,16:20:00,22665,22665,22660,22660,11
09/04/2010,16:21:00,22660,22665,22660,22665,3
09/04/2010,16:22:00,22665,22665,22665,22665,4
09/04/2010,16:23:00,22660,22660,22655,22655,4
09/04/2010,16:24:00,22650,22655,22645,22650,68
09/04/2010,16:25:00,22645,22645,22640,22645,19
09/04/2010,16:26:00,22645,22650,22645,22650,16
09/04/2010,16:27:00,22650,22650,22630,22635,51
09/04/2010,16:28:00,22630,22635,22575,22580,162
09/04/2010,16:29:00,22570,22610,22570,22585,200
09/04/2010,16:30:00,22585,22585,22585,22585,4
09/04/2010,16:53:00,22655,22655,22650,22655,9
09/04/2010,16:54:00,22650,22655,22650,22650,8
09/04/2010,16:55:00,22645,22645,22630,22640,63
09/04/2010,16:56:00,22640,22640,22620,22635,37
09/04/2010,16:57:00,22640,22640,22635,22635,6
09/04/2010,16:58:00,22630,22630,22615,22625,32
09/04/2010,16:59:00,22620,22635,22620,22625,14
09/04/2010,17:00:00,22625,22635,22620,22635,18
09/04/2010,17:01:00,22630,22635,22625,22630,30
09/04/2010,17:02:00,22625,22630,22620,22630,13
09/04/2010,17:03:00,22630,22630,22620,22620,15
09/04/2010,17:04:00,22625,22625,22615,22620,20
09/04/2010,17:05:00,22620,22620,22620,22620,8
09/04/2010,17:06:00,22625,22625,22610,22610,39
09/04/2010,17:07:00,22605,22615,22600,22615,45
09/04/2010,17:08:00,22615,22620,22615,22620,23
09/04/2010,17:09:00,22615,22635,22610,22630,62
09/04/2010,17:10:00,22635,22635,22630,22635,27
09/04/2010,17:11:00,22635,22635,22630,22635,31
09/04/2010,17:12:00,22635,22640,22630,22630,39
09/04/2010,17:13:00,22635,22650,22635,22645,48
09/04/2010,17:14:00,22640,22655,22640,22655,50
09/04/2010,17:15:00,22650,22655,22650,22650,18
09/04/2010,17:16:00,22645,22645,22635,22640,35
09/04/2010,17:17:00,22645,22650,22640,22645,14
09/04/2010,17:18:00,22645,22645,22640,22645,10
09/04/2010,17:19:00,22645,22650,22645,22645,24
09/04/2010,17:20:00,22640,22650,22640,22650,54
09/04/2010,17:21:00,22650,22665,22645,22650,45
09/04/2010,17:22:00,22655,22660,22645,22655,14
09/04/2010,17:23:00,22655,22660,22650,22660,23
09/04/2010,17:24:00,22655,22660,22655,22655,47
09/04/2010,17:25:00,22650,22675,22645,22670,93
09/04/2010,17:26:00,22670,22685,22665,22680,60
09/04/2010,17:27:00,22685,22695,22685,22690,120
09/04/2010,17:28:00,22690,22700,22690,22700,71
09/04/2010,17:29:00,22695,22695,22680,22685,153
09/04/2010,17:30:00,22690,22695,22670,22670,76
09/04/2010,17:31:00,22675,22675,22665,22675,99
09/04/2010,17:32:00,22675,22675,22660,22665,80
09/04/2010,17:33:00,22665,22675,22665,22675,26
09/04/2010,17:34:00,22675,22680,22670,22670,23
09/04/2010,17:35:00,22670,22675,22665,22665,70
09/04/2010,17:36:00,22670,22670,22655,22665,44
09/04/2010,17:37:00,22665,22675,22665,22675,45
09/04/2010,17:38:00,22670,22675,22670,22675,13
09/04/2010,17:39:00,22670,22685,22670,22670,39