DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/04/2010,17:22:00,22860,22865,22855,22865,23
12/04/2010,17:23:00,22860,22865,22860,22865,25
12/04/2010,17:24:00,22865,22865,22850,22850,40
12/04/2010,17:25:00,22850,22865,22850,22860,59
12/04/2010,17:26:00,22860,22865,22850,22860,60
12/04/2010,17:27:00,22855,22865,22855,22865,23
12/04/2010,17:28:00,22860,22870,22860,22870,23
12/04/2010,17:29:00,22865,22865,22855,22865,132
12/04/2010,17:30:00,22865,22865,22840,22840,87
12/04/2010,17:31:00,22845,22845,22830,22830,78
12/04/2010,17:32:00,22830,22845,22825,22845,57
12/04/2010,17:33:00,22845,22845,22840,22845,14
12/04/2010,17:34:00,22845,22845,22845,22845,22
12/04/2010,17:35:00,22845,22845,22835,22840,40
12/04/2010,17:36:00,22845,22845,22835,22835,35
12/04/2010,17:37:00,22835,22840,22835,22835,31
12/04/2010,17:38:00,22835,22850,22835,22850,31
12/04/2010,17:39:00,22850,22860,22845,22850,56
13/04/2010,09:00:00,22790,22800,22745,22760,163
13/04/2010,09:01:00,22760,22790,22760,22775,165
13/04/2010,09:02:00,22780,22790,22775,22785,82
13/04/2010,09:03:00,22785,22790,22775,22775,24
13/04/2010,09:04:00,22775,22785,22775,22780,41
13/04/2010,09:05:00,22775,22790,22770,22780,55
13/04/2010,09:06:00,22785,22800,22780,22800,48
13/04/2010,09:07:00,22800,22815,22800,22815,57
13/04/2010,09:08:00,22815,22815,22815,22815,23
13/04/2010,09:09:00,22815,22815,22810,22810,9
13/04/2010,09:10:00,22810,22825,22810,22820,45
13/04/2010,09:11:00,22820,22825,22820,22820,14
13/04/2010,09:12:00,22815,22830,22815,22820,50
13/04/2010,09:13:00,22820,22830,22815,22825,23
13/04/2010,09:14:00,22830,22835,22825,22835,35
13/04/2010,09:15:00,22840,22850,22840,22840,76
13/04/2010,09:16:00,22840,22860,22840,22850,95
13/04/2010,09:17:00,22850,22855,22850,22855,17
13/04/2010,09:18:00,22855,22855,22840,22840,31
13/04/2010,09:19:00,22845,22845,22835,22835,37
13/04/2010,09:20:00,22835,22840,22835,22840,23
13/04/2010,09:21:00,22840,22855,22840,22855,27
13/04/2010,09:22:00,22850,22855,22835,22840,29
13/04/2010,09:23:00,22835,22840,22835,22840,19
13/04/2010,09:24:00,22840,22845,22835,22835,35
13/04/2010,09:25:00,22840,22845,22835,22845,18
13/04/2010,09:26:00,22845,22850,22845,22850,19
13/04/2010,09:27:00,22850,22850,22850,22850,1
13/04/2010,09:28:00,22850,22850,22850,22850,10
13/04/2010,09:29:00,22850,22850,22850,22850,21
13/04/2010,09:30:00,22855,22865,22850,22860,45
13/04/2010,09:31:00,22860,22865,22860,22865,33
13/04/2010,09:32:00,22865,22865,22850,22860,38
13/04/2010,09:33:00,22855,22865,22850,22855,60
13/04/2010,09:34:00,22855,22855,22850,22855,17
13/04/2010,09:35:00,22855,22865,22855,22855,19
13/04/2010,09:36:00,22855,22860,22855,22860,7
13/04/2010,09:37:00,22855,22855,22855,22855,4
13/04/2010,09:38:00,22855,22860,22855,22860,8
13/04/2010,09:39:00,22860,22860,22850,22855,18
13/04/2010,09:40:00,22855,22875,22855,22870,49
13/04/2010,09:41:00,22870,22880,22870,22875,13
13/04/2010,09:42:00,22870,22875,22865,22865,15
13/04/2010,09:43:00,22860,22860,22860,22860,6
13/04/2010,09:44:00,22860,22865,22855,22860,12
13/04/2010,09:45:00,22865,22870,22865,22870,26
13/04/2010,09:46:00,22870,22870,22865,22870,19
13/04/2010,09:47:00,22875,22880,22870,22870,17
13/04/2010,09:48:00,22875,22875,22870,22870,24
13/04/2010,09:49:00,22865,22865,22860,22860,29
13/04/2010,09:50:00,22865,22865,22860,22865,25
13/04/2010,09:51:00,22865,22870,22860,22865,7
13/04/2010,09:52:00,22865,22865,22860,22860,12
13/04/2010,09:53:00,22860,22860,22855,22860,15
13/04/2010,09:54:00,22860,22860,22855,22860,5
13/04/2010,09:55:00,22860,22860,22855,22855,15
13/04/2010,09:56:00,22855,22860,22855,22855,19
13/04/2010,09:57:00,22855,22860,22855,22860,17
13/04/2010,09:58:00,22860,22865,22860,22860,7
13/04/2010,09:59:00,22860,22860,22855,22855,17
13/04/2010,10:00:00,22850,22850,22850,22850,34
13/04/2010,10:01:00,22850,22850,22840,22840,21
13/04/2010,10:02:00,22845,22850,22845,22845,6
13/04/2010,10:03:00,22850,22850,22850,22850,6
13/04/2010,10:04:00,22850,22860,22850,22860,45
13/04/2010,10:05:00,22865,22865,22860,22865,24
13/04/2010,10:06:00,22860,22870,22860,22870,6
13/04/2010,10:07:00,22870,22875,22865,22870,18
13/04/2010,10:08:00,22870,22870,22865,22865,7
13/04/2010,10:09:00,22865,22870,22860,22860,32
13/04/2010,10:10:00,22865,22865,22865,22865,4
13/04/2010,10:11:00,22865,22870,22865,22870,13
13/04/2010,10:12:00,22875,22875,22870,22870,12
13/04/2010,10:13:00,22875,22885,22875,22875,56
13/04/2010,10:14:00,22875,22885,22875,22880,227
13/04/2010,10:15:00,22880,22885,22875,22885,40
13/04/2010,10:16:00,22885,22900,22885,22895,74
13/04/2010,10:17:00,22895,22910,22890,22905,83
13/04/2010,10:18:00,22905,22910,22900,22900,74
13/04/2010,10:19:00,22900,22900,22895,22895,31
13/04/2010,10:20:00,22890,22890,22880,22885,52
13/04/2010,10:21:00,22885,22885,22875,22875,56
13/04/2010,10:22:00,22875,22880,22875,22875,16
13/04/2010,10:23:00,22875,22875,22875,22875,12
13/04/2010,10:24:00,22875,22880,22875,22880,4
13/04/2010,10:25:00,22875,22880,22875,22880,3
13/04/2010,10:26:00,22880,22880,22875,22875,20
13/04/2010,10:27:00,22875,22895,22870,22895,49
13/04/2010,10:28:00,22895,22900,22890,22895,19
13/04/2010,10:29:00,22890,22900,22890,22890,28
13/04/2010,10:30:00,22895,22895,22895,22895,7
13/04/2010,10:31:00,22895,22895,22890,22895,6
13/04/2010,10:32:00,22895,22895,22895,22895,11
13/04/2010,10:33:00,22895,22900,22895,22900,18
13/04/2010,10:34:00,22900,22900,22895,22895,21
13/04/2010,10:35:00,22895,22900,22880,22885,51
13/04/2010,10:36:00,22890,22890,22885,22890,12
13/04/2010,10:37:00,22895,22895,22890,22895,10
13/04/2010,10:38:00,22895,22895,22890,22890,4
13/04/2010,10:39:00,22890,22890,22890,22890,4
13/04/2010,10:40:00,22890,22890,22890,22890,6
13/04/2010,10:41:00,22885,22895,22885,22895,104
13/04/2010,10:42:00,22895,22895,22895,22895,5
13/04/2010,10:43:00,22900,22900,22895,22895,15
13/04/2010,10:44:00,22900,22900,22900,22900,4
13/04/2010,10:45:00,22900,22900,22895,22900,61
13/04/2010,10:46:00,22900,22900,22895,22895,267
13/04/2010,10:47:00,22895,22900,22895,22900,5
13/04/2010,10:48:00,22900,22900,22895,22900,17
13/04/2010,10:49:00,22900,22900,22895,22895,721
13/04/2010,10:50:00,22890,22895,22890,22895,25
13/04/2010,10:51:00,22895,22895,22895,22895,4
13/04/2010,10:52:00,22895,22895,22895,22895,12
13/04/2010,10:53:00,22895,22895,22885,22885,39
13/04/2010,10:54:00,22885,22885,22870,22875,44
13/04/2010,10:55:00,22875,22885,22875,22880,17
13/04/2010,10:56:00,22880,22880,22875,22875,8
13/04/2010,10:57:00,22875,22875,22870,22875,6
13/04/2010,10:58:00,22875,22880,22875,22875,21
13/04/2010,10:59:00,22875,22875,22855,22860,71
13/04/2010,11:00:00,22860,22860,22845,22855,75
13/04/2010,11:01:00,22855,22855,22850,22850,50
13/04/2010,11:02:00,22855,22855,22850,22855,19
13/04/2010,11:03:00,22850,22860,22850,22855,22
13/04/2010,11:04:00,22860,22865,22860,22865,307
13/04/2010,11:05:00,22860,22865,22860,22865,14
13/04/2010,11:06:00,22865,22865,22860,22860,25
13/04/2010,11:07:00,22860,22860,22860,22860,2
13/04/2010,11:08:00,22865,22865,22860,22860,7
13/04/2010,11:09:00,22860,22860,22860,22860,1
13/04/2010,11:10:00,22855,22855,22855,22855,4
13/04/2010,11:11:00,22855,22860,22855,22855,7
13/04/2010,11:12:00,22860,22860,22860,22860,4
13/04/2010,11:13:00,22855,22855,22850,22855,45
13/04/2010,11:14:00,22850,22850,22850,22850,5
13/04/2010,11:15:00,22850,22850,22840,22845,47
13/04/2010,11:16:00,22845,22845,22830,22830,32
13/04/2010,11:17:00,22825,22835,22820,22835,57
13/04/2010,11:18:00,22835,22840,22830,22840,22
13/04/2010,11:19:00,22840,22840,22825,22825,60
13/04/2010,11:20:00,22825,22830,22820,22825,43
13/04/2010,11:21:00,22825,22830,22825,22825,17
13/04/2010,11:22:00,22830,22830,22825,22825,4
13/04/2010,11:23:00,22825,22830,22825,22830,13
13/04/2010,11:24:00,22830,22835,22830,22835,6
13/04/2010,11:25:00,22840,22840,22835,22835,29
13/04/2010,11:26:00,22835,22835,22825,22825,36
13/04/2010,11:27:00,22825,22825,22820,22825,21
13/04/2010,11:28:00,22820,22825,22815,22815,20
13/04/2010,11:29:00,22820,22820,22815,22820,29
13/04/2010,11:30:00,22820,22825,22820,22825,18
13/04/2010,11:31:00,22820,22820,22820,22820,9
13/04/2010,11:32:00,22820,22825,22820,22825,5
13/04/2010,11:33:00,22820,22820,22815,22815,9
13/04/2010,11:34:00,22815,22820,22815,22815,9
13/04/2010,11:35:00,22815,22815,22815,22815,2
13/04/2010,11:36:00,22815,22815,22810,22815,25
13/04/2010,11:37:00,22815,22815,22815,22815,5
13/04/2010,11:38:00,22820,22820,22810,22815,13
13/04/2010,11:39:00,22810,22810,22810,22810,3
13/04/2010,11:40:00,22810,22815,22810,22815,8
13/04/2010,11:41:00,22815,22830,22810,22830,45
13/04/2010,11:42:00,22825,22830,22825,22830,4
13/04/2010,11:43:00,22830,22830,22820,22825,14
13/04/2010,11:44:00,22830,22830,22830,22830,3
13/04/2010,11:45:00,22825,22835,22825,22835,8
13/04/2010,11:46:00,22830,22835,22830,22835,7
13/04/2010,11:47:00,22835,22835,22835,22835,6
13/04/2010,11:48:00,22835,22835,22835,22835,9
13/04/2010,11:49:00,22830,22830,22830,22830,3
13/04/2010,11:50:00,22830,22840,22830,22835,17
13/04/2010,11:51:00,22835,22835,22835,22835,9
13/04/2010,11:52:00,22835,22835,22835,22835,4
13/04/2010,11:54:00,22830,22830,22830,22830,4
13/04/2010,11:55:00,22830,22830,22830,22830,7
13/04/2010,11:56:00,22830,22830,22830,22830,1
13/04/2010,11:57:00,22830,22830,22830,22830,4
13/04/2010,11:58:00,22830,22830,22825,22825,4
13/04/2010,11:59:00,22825,22825,22825,22825,17
13/04/2010,12:00:00,22830,22830,22830,22830,2
13/04/2010,12:01:00,22825,22830,22825,22830,11
13/04/2010,12:02:00,22830,22830,22825,22830,8
13/04/2010,12:03:00,22825,22830,22825,22830,4
13/04/2010,12:04:00,22830,22830,22830,22830,13
13/04/2010,12:05:00,22825,22825,22825,22825,1
13/04/2010,12:06:00,22830,22830,22825,22825,17
13/04/2010,12:07:00,22825,22825,22825,22825,13
13/04/2010,12:08:00,22830,22835,22830,22835,14
13/04/2010,12:09:00,22840,22840,22835,22840,5
13/04/2010,12:10:00,22835,22840,22835,22840,4
13/04/2010,12:11:00,22840,22840,22835,22835,22
13/04/2010,12:12:00,22845,22865,22845,22855,35
13/04/2010,12:13:00,22860,22865,22860,22860,23
13/04/2010,12:14:00,22865,22865,22860,22860,8
13/04/2010,12:15:00,22860,22860,22855,22855,7
13/04/2010,12:16:00,22860,22865,22855,22860,15
13/04/2010,12:17:00,22860,22865,22860,22865,13
13/04/2010,12:18:00,22870,22870,22870,22870,9
13/04/2010,12:19:00,22870,22870,22870,22870,1
13/04/2010,12:20:00,22865,22870,22865,22865,25
13/04/2010,12:22:00,22865,22865,22865,22865,2
13/04/2010,12:23:00,22860,22860,22860,22860,5
13/04/2010,12:24:00,22860,22860,22860,22860,2
13/04/2010,12:25:00,22860,22860,22860,22860,1
13/04/2010,12:27:00,22860,22860,22860,22860,3
13/04/2010,12:28:00,22860,22860,22860,22860,3
13/04/2010,12:29:00,22860,22860,22860,22860,6
13/04/2010,12:30:00,22865,22865,22865,22865,1
13/04/2010,12:31:00,22860,22865,22855,22855,12
13/04/2010,12:32:00,22855,22855,22850,22855,7
13/04/2010,12:33:00,22850,22855,22850,22855,4
13/04/2010,12:34:00,22855,22855,22855,22855,3
13/04/2010,12:35:00,22850,22850,22850,22850,9
13/04/2010,12:36:00,22850,22850,22850,22850,6
13/04/2010,12:38:00,22845,22850,22845,22845,7
13/04/2010,12:39:00,22840,22840,22835,22835,12
13/04/2010,12:40:00,22840,22840,22835,22840,6
13/04/2010,12:41:00,22845,22855,22845,22850,13
13/04/2010,12:42:00,22855,22855,22850,22850,8
13/04/2010,12:43:00,22845,22845,22840,22840,3
13/04/2010,12:44:00,22845,22850,22845,22850,2
13/04/2010,12:45:00,22850,22850,22850,22850,2
13/04/2010,12:46:00,22850,22855,22850,22850,5
13/04/2010,12:48:00,22845,22845,22840,22840,6
13/04/2010,12:50:00,22840,22840,22840,22840,3
13/04/2010,12:51:00,22835,22840,22835,22840,2
13/04/2010,12:52:00,22835,22840,22835,22840,21
13/04/2010,12:53:00,22835,22835,22825,22835,23
13/04/2010,12:54:00,22835,22835,22835,22835,5
13/04/2010,12:55:00,22840,22840,22840,22840,2
13/04/2010,12:56:00,22835,22840,22835,22840,13
13/04/2010,12:57:00,22840,22840,22840,22840,2
13/04/2010,12:58:00,22840,22845,22840,22845,7
13/04/2010,12:59:00,22845,22845,22845,22845,1
13/04/2010,13:01:00,22840,22845,22835,22840,19
13/04/2010,13:02:00,22835,22835,22835,22835,6
13/04/2010,13:05:00,22835,22835,22835,22835,1
13/04/2010,13:06:00,22830,22835,22830,22835,8
13/04/2010,13:07:00,22840,22840,22835,22835,4
13/04/2010,13:08:00,22840,22840,22835,22835,5
13/04/2010,13:09:00,22840,22840,22840,22840,8
13/04/2010,13:10:00,22845,22845,22840,22840,5
13/04/2010,13:11:00,22835,22840,22835,22840,5
13/04/2010,13:12:00,22840,22840,22840,22840,1
13/04/2010,13:13:00,22840,22840,22840,22840,3
13/04/2010,13:15:00,22840,22840,22840,22840,2
13/04/2010,13:17:00,22845,22845,22840,22840,2
13/04/2010,13:18:00,22840,22840,22840,22840,3
13/04/2010,13:19:00,22835,22835,22835,22835,1
13/04/2010,13:20:00,22840,22840,22840,22840,4
13/04/2010,13:21:00,22840,22840,22840,22840,3
13/04/2010,13:22:00,22840,22840,22840,22840,1
13/04/2010,13:23:00,22840,22840,22840,22840,4
13/04/2010,13:24:00,22835,22840,22835,22840,6
13/04/2010,13:25:00,22845,22845,22845,22845,1
13/04/2010,13:26:00,22845,22850,22845,22850,6
13/04/2010,13:27:00,22845,22845,22840,22840,2
13/04/2010,13:28:00,22845,22845,22845,22845,103
13/04/2010,13:29:00,22840,22840,22835,22840,5
13/04/2010,13:30:00,22840,22840,22840,22840,3
13/04/2010,13:32:00,22845,22845,22840,22840,7
13/04/2010,13:33:00,22840,22840,22840,22840,1
13/04/2010,13:34:00,22835,22835,22835,22835,7
13/04/2010,13:35:00,22835,22840,22835,22840,3
13/04/2010,13:36:00,22835,22835,22830,22835,9
13/04/2010,13:37:00,22835,22835,22830,22830,5
13/04/2010,13:38:00,22835,22835,22825,22830,28
13/04/2010,13:39:00,22830,22835,22830,22835,19
13/04/2010,13:40:00,22830,22835,22830,22830,4
13/04/2010,13:41:00,22835,22840,22835,22835,7
13/04/2010,13:42:00,22840,22840,22835,22835,3
13/04/2010,13:43:00,22835,22840,22835,22840,12
13/04/2010,13:44:00,22840,22845,22840,22845,8
13/04/2010,13:46:00,22845,22855,22840,22845,26
13/04/2010,13:47:00,22845,22855,22845,22845,9
13/04/2010,13:48:00,22845,22845,22840,22845,8
13/04/2010,13:49:00,22845,22845,22840,22845,4
13/04/2010,13:50:00,22845,22850,22835,22850,16
13/04/2010,13:51:00,22845,22850,22845,22850,4
13/04/2010,13:52:00,22850,22850,22850,22850,1
13/04/2010,13:53:00,22850,22850,22850,22850,1
13/04/2010,13:55:00,22845,22845,22845,22845,3
13/04/2010,13:56:00,22850,22850,22850,22850,2
13/04/2010,13:57:00,22850,22855,22850,22855,7
13/04/2010,13:58:00,22850,22850,22850,22850,6
13/04/2010,13:59:00,22850,22850,22845,22845,5
13/04/2010,14:00:00,22845,22860,22845,22855,50
13/04/2010,14:01:00,22860,22880,22860,22875,76
13/04/2010,14:02:00,22870,22875,22865,22870,29
13/04/2010,14:03:00,22865,22880,22865,22880,38
13/04/2010,14:04:00,22880,22890,22880,22890,21
13/04/2010,14:05:00,22890,22890,22885,22890,19
13/04/2010,14:06:00,22880,22885,22880,22885,4
13/04/2010,14:07:00,22880,22880,22880,22880,9
13/04/2010,14:08:00,22880,22885,22880,22880,18
13/04/2010,14:09:00,22880,22880,22880,22880,4
13/04/2010,14:10:00,22880,22880,22880,22880,1
13/04/2010,14:12:00,22885,22885,22880,22880,3
13/04/2010,14:13:00,22885,22885,22885,22885,1
13/04/2010,14:14:00,22885,22885,22880,22885,17
13/04/2010,14:15:00,22885,22895,22885,22890,15
13/04/2010,14:16:00,22895,22905,22895,22900,32
13/04/2010,14:17:00,22905,22905,22900,22900,18
13/04/2010,14:18:00,22900,22905,22900,22905,12
13/04/2010,14:19:00,22905,22905,22900,22900,23
13/04/2010,14:20:00,22905,22930,22905,22915,193
13/04/2010,14:21:00,22910,22920,22910,22920,34
13/04/2010,14:22:00,22915,22925,22915,22920,20
13/04/2010,14:23:00,22925,22925,22920,22920,20
13/04/2010,14:24:00,22920,22920,22920,22920,15
13/04/2010,14:25:00,22920,22925,22910,22925,11
13/04/2010,14:26:00,22915,22915,22910,22910,5
13/04/2010,14:27:00,22915,22915,22910,22910,8
13/04/2010,14:28:00,22915,22920,22915,22915,5
13/04/2010,14:29:00,22915,22920,22915,22920,14
13/04/2010,14:30:00,22915,22920,22915,22915,8
13/04/2010,14:31:00,22915,22915,22910,22915,15
13/04/2010,14:32:00,22910,22910,22905,22910,26
13/04/2010,14:33:00,22905,22905,22895,22895,26
13/04/2010,14:34:00,22890,22895,22885,22890,19
13/04/2010,14:35:00,22890,22890,22890,22890,7
13/04/2010,14:36:00,22890,22890,22885,22890,6
13/04/2010,14:37:00,22895,22895,22895,22895,12
13/04/2010,14:38:00,22890,22890,22885,22890,8
13/04/2010,14:39:00,22885,22890,22885,22890,2
13/04/2010,14:40:00,22890,22890,22890,22890,5
13/04/2010,14:41:00,22895,22895,22890,22890,4
13/04/2010,14:42:00,22895,22900,22895,22900,8
13/04/2010,14:43:00,22895,22905,22895,22905,10
13/04/2010,14:44:00,22905,22905,22900,22900,7
13/04/2010,14:45:00,22905,22905,22900,22900,9
13/04/2010,14:46:00,22895,22895,22895,22895,2
13/04/2010,14:47:00,22895,22900,22895,22900,4
13/04/2010,14:48:00,22900,22900,22900,22900,5
13/04/2010,14:49:00,22900,22905,22900,22905,4
13/04/2010,14:50:00,22900,22905,22900,22905,2
13/04/2010,14:51:00,22900,22900,22900,22900,5
13/04/2010,14:52:00,22905,22905,22905,22905,1
13/04/2010,14:53:00,22905,22920,22900,22910,55
13/04/2010,14:54:00,22910,22915,22910,22915,23
13/04/2010,14:55:00,22915,22915,22910,22910,9
13/04/2010,14:56:00,22910,22920,22910,22915,19
13/04/2010,14:57:00,22910,22910,22910,22910,3
13/04/2010,14:58:00,22910,22915,22910,22910,7
13/04/2010,14:59:00,22910,22910,22910,22910,2
13/04/2010,15:00:00,22915,22915,22910,22915,7
13/04/2010,15:01:00,22915,22915,22915,22915,4
13/04/2010,15:03:00,22910,22910,22900,22910,21
13/04/2010,15:04:00,22910,22910,22910,22910,1
13/04/2010,15:05:00,22905,22905,22900,22900,6
13/04/2010,15:06:00,22900,22900,22900,22900,3
13/04/2010,15:07:00,22900,22900,22900,22900,4
13/04/2010,15:08:00,22895,22895,22890,22895,18
13/04/2010,15:09:00,22895,22900,22895,22900,20
13/04/2010,15:10:00,22900,22900,22895,22895,5
13/04/2010,15:11:00,22895,22895,22895,22895,3
13/04/2010,15:12:00,22895,22900,22895,22895,8
13/04/2010,15:13:00,22895,22895,22895,22895,3
13/04/2010,15:14:00,22895,22895,22890,22890,2
13/04/2010,15:15:00,22890,22890,22890,22890,9
13/04/2010,15:16:00,22890,22890,22890,22890,7
13/04/2010,15:17:00,22895,22895,22890,22890,2
13/04/2010,15:18:00,22890,22890,22890,22890,4
13/04/2010,15:19:00,22890,22890,22890,22890,1
13/04/2010,15:20:00,22890,22895,22890,22895,2
13/04/2010,15:21:00,22895,22895,22890,22890,5
13/04/2010,15:23:00,22895,22895,22895,22895,1
13/04/2010,15:25:00,22895,22895,22890,22895,19
13/04/2010,15:26:00,22900,22900,22895,22895,3
13/04/2010,15:27:00,22895,22895,22895,22895,7
13/04/2010,15:28:00,22895,22895,22895,22895,6
13/04/2010,15:29:00,22890,22890,22890,22890,3
13/04/2010,15:30:00,22895,22910,22895,22900,43
13/04/2010,15:31:00,22900,22900,22895,22895,8
13/04/2010,15:32:00,22895,22895,22875,22875,31
13/04/2010,15:33:00,22875,22880,22860,22860,60
13/04/2010,15:34:00,22860,22880,22860,22870,35
13/04/2010,15:35:00,22870,22870,22855,22865,28
13/04/2010,15:36:00,22865,22865,22855,22860,20
13/04/2010,15:37:00,22855,22865,22855,22865,29
13/04/2010,15:38:00,22865,22865,22860,22865,17
13/04/2010,15:39:00,22865,22870,22865,22870,27
13/04/2010,15:40:00,22870,22875,22855,22855,29
13/04/2010,15:41:00,22860,22870,22860,22870,34
13/04/2010,15:42:00,22870,22880,22870,22875,25
13/04/2010,15:43:00,22875,22880,22870,22880,11
13/04/2010,15:44:00,22875,22880,22865,22870,27
13/04/2010,15:45:00,22870,22875,22870,22870,47
13/04/2010,15:46:00,22870,22885,22870,22880,24
13/04/2010,15:47:00,22880,22885,22880,22880,7
13/04/2010,15:48:00,22885,22890,22880,22880,32
13/04/2010,15:49:00,22880,22885,22880,22885,3
13/04/2010,15:50:00,22885,22905,22885,22900,40
13/04/2010,15:51:00,22900,22905,22895,22900,14
13/04/2010,15:52:00,22900,22900,22895,22895,7
13/04/2010,15:53:00,22895,22895,22890,22890,9
13/04/2010,15:54:00,22890,22890,22880,22885,22
13/04/2010,15:55:00,22890,22895,22885,22885,10
13/04/2010,15:56:00,22885,22890,22885,22885,9
13/04/2010,15:57:00,22890,22895,22890,22895,20
13/04/2010,15:58:00,22890,22890,22875,22885,15
13/04/2010,15:59:00,22885,22885,22865,22870,79
13/04/2010,16:00:00,22870,22875,22865,22870,26
13/04/2010,16:01:00,22875,22880,22870,22870,17
13/04/2010,16:02:00,22865,22870,22865,22865,19
13/04/2010,16:03:00,22860,22865,22850,22860,87
13/04/2010,16:04:00,22860,22870,22860,22870,18
13/04/2010,16:05:00,22870,22870,22865,22865,14
13/04/2010,16:06:00,22870,22870,22865,22865,27
13/04/2010,16:07:00,22865,22865,22855,22855,14
13/04/2010,16:08:00,22855,22860,22850,22855,16
13/04/2010,16:09:00,22855,22855,22855,22855,7
13/04/2010,16:10:00,22855,22860,22855,22855,17
13/04/2010,16:11:00,22855,22870,22850,22870,22
13/04/2010,16:12:00,22865,22880,22865,22875,62
13/04/2010,16:13:00,22875,22885,22870,22875,35
13/04/2010,16:14:00,22875,22875,22870,22870,15
13/04/2010,16:15:00,22875,22875,22875,22875,8
13/04/2010,16:16:00,22880,22880,22865,22870,13
13/04/2010,16:17:00,22870,22870,22860,22865,14
13/04/2010,16:18:00,22860,22865,22860,22865,20
13/04/2010,16:19:00,22870,22870,22855,22855,27
13/04/2010,16:20:00,22855,22855,22835,22840,57
13/04/2010,16:21:00,22840,22840,22830,22835,34
13/04/2010,16:22:00,22840,22840,22815,22815,81
13/04/2010,16:23:00,22815,22820,22810,22810,75
13/04/2010,16:24:00,22810,22810,22780,22795,223
13/04/2010,16:25:00,22800,22805,22780,22785,120
13/04/2010,16:26:00,22785,22790,22780,22790,40
13/04/2010,16:27:00,22795,22800,22790,22795,27
13/04/2010,16:28:00,22800,22800,22790,22790,17
13/04/2010,16:29:00,22795,22795,22770,22780,68
13/04/2010,16:30:00,22775,22785,22760,22760,79
13/04/2010,16:31:00,22765,22780,22760,22770,66
13/04/2010,16:32:00,22770,22780,22765,22775,27
13/04/2010,16:33:00,22775,22780,22765,22770,94
13/04/2010,16:34:00,22770,22775,22765,22775,50
13/04/2010,16:35:00,22775,22775,22760,22760,64
13/04/2010,16:36:00,22760,22760,22725,22730,193
13/04/2010,16:37:00,22730,22730,22715,22720,136
13/04/2010,16:38:00,22720,22735,22715,22730,63
13/04/2010,16:39:00,22730,22745,22730,22740,56
13/04/2010,16:40:00,22745,22755,22745,22750,48
13/04/2010,16:41:00,22750,22750,22735,22735,49
13/04/2010,16:42:00,22740,22740,22735,22735,13
13/04/2010,16:43:00,22740,22750,22740,22745,41
13/04/2010,16:44:00,22745,22755,22745,22750,46
13/04/2010,16:45:00,22750,22750,22745,22745,24
13/04/2010,16:46:00,22740,22750,22740,22750,62
13/04/2010,16:47:00,22745,22750,22745,22745,16
13/04/2010,16:48:00,22750,22755,22745,22750,19
13/04/2010,16:49:00,22750,22750,22745,22745,40
13/04/2010,16:50:00,22745,22745,22740,22740,12
13/04/2010,16:51:00,22740,22740,22730,22730,33
13/04/2010,16:52:00,22735,22735,22725,22730,47
13/04/2010,16:53:00,22730,22740,22725,22735,38
13/04/2010,16:54:00,22735,22755,22735,22750,37
13/04/2010,16:55:00,22750,22755,22750,22755,20
13/04/2010,16:56:00,22750,22765,22750,22760,28
13/04/2010,16:57:00,22765,22765,22755,22760,19
13/04/2010,16:58:00,22760,22760,22745,22745,29
13/04/2010,16:59:00,22750,22750,22745,22745,21
13/04/2010,17:00:00,22745,22745,22730,22740,93
13/04/2010,17:01:00,22740,22745,22740,22745,13
13/04/2010,17:02:00,22740,22745,22735,22740,32
13/04/2010,17:03:00,22740,22740,22735,22740,16
13/04/2010,17:04:00,22740,22750,22735,22750,58
13/04/2010,17:05:00,22750,22755,22745,22755,33
13/04/2010,17:06:00,22755,22765,22755,22760,42
13/04/2010,17:07:00,22755,22770,22755,22765,34
13/04/2010,17:08:00,22765,22775,22760,22775,43
13/04/2010,17:09:00,22775,22780,22770,22780,71
13/04/2010,17:10:00,22775,22775,22765,22770,30
13/04/2010,17:11:00,22765,22770,22760,22760,34
13/04/2010,17:12:00,22755,22760,22750,22755,45
13/04/2010,17:13:00,22760,22765,22760,22760,26
13/04/2010,17:14:00,22760,22770,22760,22770,12
13/04/2010,17:15:00,22770,22780,22765,22770,35
13/04/2010,17:16:00,22775,22780,22770,22780,14
13/04/2010,17:17:00,22775,22790,22775,22785,40
13/04/2010,17:18:00,22780,22795,22780,22790,24
13/04/2010,17:19:00,22795,22800,22790,22795,48
13/04/2010,17:20:00,22795,22805,22795,22800,41
13/04/2010,17:21:00,22800,22810,22800,22805,27
13/04/2010,17:22:00,22805,22810,22800,22810,20
13/04/2010,17:23:00,22805,22805,22790,22790,79
13/04/2010,17:24:00,22790,22790,22780,22780,106
13/04/2010,17:25:00,22775,22790,22775,22790,35
13/04/2010,17:26:00,22785,22800,22785,22795,32
13/04/2010,17:27:00,22795,22805,22795,22800,67
13/04/2010,17:28:00,22795,22800,22790,22800,37
13/04/2010,17:29:00,22795,22800,22770,22770,139
13/04/2010,17:30:00,22765,22785,22765,22785,75
13/04/2010,17:31:00,22790,22795,22785,22785,75
13/04/2010,17:32:00,22785,22790,22780,22780,18
13/04/2010,17:33:00,22785,22790,22775,22790,22
13/04/2010,17:34:00,22785,22785,22780,22785,26
13/04/2010,17:35:00,22780,22780,22765,22765,37
13/04/2010,17:36:00,22765,22770,22765,22765,17
13/04/2010,17:37:00,22760,22765,22760,22765,12
13/04/2010,17:38:00,22765,22770,22760,22765,15
13/04/2010,17:39:00,22770,22780,22760,22765,33