DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/04/2010,17:29:00,22645,22655,22640,22650,103
21/04/2010,17:30:00,22645,22645,22625,22625,102
21/04/2010,17:31:00,22625,22630,22615,22615,33
21/04/2010,17:32:00,22620,22625,22600,22610,97
21/04/2010,17:33:00,22615,22625,22610,22620,34
21/04/2010,17:34:00,22625,22645,22625,22645,50
21/04/2010,17:35:00,22645,22645,22615,22620,70
21/04/2010,17:36:00,22620,22625,22610,22615,24
21/04/2010,17:37:00,22620,22620,22610,22620,24
21/04/2010,17:38:00,22625,22630,22620,22630,14
21/04/2010,17:39:00,22635,22645,22625,22640,46
22/04/2010,09:00:00,22580,22625,22580,22600,158
22/04/2010,09:01:00,22605,22615,22600,22610,121
22/04/2010,09:02:00,22610,22615,22595,22610,101
22/04/2010,09:03:00,22615,22630,22610,22630,59
22/04/2010,09:04:00,22635,22635,22620,22620,34
22/04/2010,09:05:00,22620,22630,22620,22625,18
22/04/2010,09:06:00,22625,22635,22620,22635,18
22/04/2010,09:07:00,22640,22645,22630,22635,43
22/04/2010,09:08:00,22635,22635,22630,22635,17
22/04/2010,09:09:00,22640,22640,22635,22635,12
22/04/2010,09:10:00,22635,22635,22620,22620,29
22/04/2010,09:11:00,22625,22635,22625,22635,12
22/04/2010,09:12:00,22635,22635,22625,22625,24
22/04/2010,09:13:00,22630,22630,22620,22620,26
22/04/2010,09:14:00,22620,22630,22620,22630,13
22/04/2010,09:15:00,22625,22650,22625,22640,50
22/04/2010,09:16:00,22645,22645,22640,22645,15
22/04/2010,09:17:00,22640,22640,22635,22635,13
22/04/2010,09:18:00,22640,22645,22635,22645,14
22/04/2010,09:19:00,22640,22645,22640,22640,8
22/04/2010,09:20:00,22645,22660,22645,22660,20
22/04/2010,09:21:00,22665,22665,22655,22655,13
22/04/2010,09:22:00,22660,22670,22655,22665,29
22/04/2010,09:23:00,22660,22670,22660,22670,7
22/04/2010,09:24:00,22665,22670,22665,22670,9
22/04/2010,09:25:00,22675,22685,22675,22685,56
22/04/2010,09:26:00,22680,22695,22680,22690,14
22/04/2010,09:27:00,22695,22700,22695,22700,35
22/04/2010,09:28:00,22700,22700,22685,22690,42
22/04/2010,09:29:00,22690,22695,22685,22690,16
22/04/2010,09:30:00,22690,22690,22675,22675,34
22/04/2010,09:31:00,22675,22680,22670,22670,30
22/04/2010,09:32:00,22670,22670,22655,22655,31
22/04/2010,09:33:00,22655,22660,22650,22655,20
22/04/2010,09:34:00,22655,22655,22645,22645,29
22/04/2010,09:35:00,22645,22650,22640,22640,24
22/04/2010,09:36:00,22645,22645,22640,22645,13
22/04/2010,09:37:00,22640,22640,22640,22640,1
22/04/2010,09:38:00,22645,22645,22640,22640,11
22/04/2010,09:39:00,22645,22645,22640,22645,21
22/04/2010,09:40:00,22645,22655,22645,22650,22
22/04/2010,09:41:00,22655,22665,22650,22660,61
22/04/2010,09:42:00,22665,22670,22665,22670,29
22/04/2010,09:43:00,22670,22675,22670,22675,15
22/04/2010,09:44:00,22670,22675,22660,22675,33
22/04/2010,09:45:00,22670,22675,22670,22675,25
22/04/2010,09:46:00,22675,22685,22675,22685,13
22/04/2010,09:47:00,22685,22685,22680,22680,9
22/04/2010,09:48:00,22675,22675,22665,22665,17
22/04/2010,09:49:00,22665,22675,22665,22670,20
22/04/2010,09:50:00,22675,22680,22675,22675,9
22/04/2010,09:51:00,22680,22695,22680,22690,17
22/04/2010,09:52:00,22690,22690,22690,22690,7
22/04/2010,09:53:00,22695,22695,22695,22695,3
22/04/2010,09:54:00,22690,22690,22680,22685,8
22/04/2010,09:55:00,22695,22740,22695,22725,179
22/04/2010,09:56:00,22725,22730,22700,22715,63
22/04/2010,09:57:00,22715,22715,22700,22705,31
22/04/2010,09:58:00,22710,22710,22700,22710,21
22/04/2010,09:59:00,22710,22715,22705,22715,22
22/04/2010,10:00:00,22715,22740,22710,22740,116
22/04/2010,10:01:00,22745,22765,22740,22745,122
22/04/2010,10:02:00,22750,22755,22735,22735,58
22/04/2010,10:03:00,22740,22745,22725,22735,40
22/04/2010,10:04:00,22735,22735,22730,22730,53
22/04/2010,10:05:00,22730,22745,22730,22740,35
22/04/2010,10:06:00,22745,22750,22745,22750,18
22/04/2010,10:07:00,22755,22755,22745,22750,18
22/04/2010,10:08:00,22750,22750,22740,22745,31
22/04/2010,10:09:00,22740,22740,22730,22735,24
22/04/2010,10:10:00,22730,22730,22730,22730,1
22/04/2010,10:11:00,22730,22740,22730,22740,10
22/04/2010,10:12:00,22735,22735,22730,22730,6
22/04/2010,10:13:00,22725,22740,22725,22740,23
22/04/2010,10:14:00,22740,22740,22740,22740,9
22/04/2010,10:15:00,22740,22740,22725,22740,35
22/04/2010,10:16:00,22735,22750,22735,22750,29
22/04/2010,10:17:00,22755,22760,22750,22755,36
22/04/2010,10:18:00,22760,22760,22750,22755,14
22/04/2010,10:19:00,22760,22780,22760,22780,60
22/04/2010,10:20:00,22775,22775,22760,22760,40
22/04/2010,10:21:00,22755,22755,22750,22750,16
22/04/2010,10:22:00,22750,22755,22745,22750,24
22/04/2010,10:23:00,22750,22775,22750,22775,53
22/04/2010,10:24:00,22775,22775,22765,22765,44
22/04/2010,10:25:00,22765,22765,22745,22750,19
22/04/2010,10:26:00,22745,22750,22740,22745,14
22/04/2010,10:27:00,22740,22745,22740,22745,9
22/04/2010,10:28:00,22745,22745,22740,22745,17
22/04/2010,10:29:00,22750,22755,22750,22750,19
22/04/2010,10:30:00,22750,22750,22740,22745,28
22/04/2010,10:31:00,22740,22745,22730,22735,17
22/04/2010,10:32:00,22735,22735,22725,22725,15
22/04/2010,10:33:00,22725,22730,22725,22730,6
22/04/2010,10:34:00,22730,22740,22725,22730,14
22/04/2010,10:35:00,22735,22740,22730,22740,10
22/04/2010,10:36:00,22750,22750,22740,22740,33
22/04/2010,10:37:00,22745,22745,22745,22745,1
22/04/2010,10:38:00,22740,22740,22730,22735,17
22/04/2010,10:40:00,22730,22730,22725,22725,11
22/04/2010,10:41:00,22725,22725,22720,22720,16
22/04/2010,10:42:00,22720,22720,22720,22720,2
22/04/2010,10:43:00,22720,22725,22720,22720,12
22/04/2010,10:44:00,22720,22730,22720,22730,16
22/04/2010,10:45:00,22730,22730,22725,22730,4
22/04/2010,10:46:00,22725,22725,22725,22725,4
22/04/2010,10:47:00,22720,22725,22720,22725,5
22/04/2010,10:48:00,22725,22725,22725,22725,3
22/04/2010,10:49:00,22725,22725,22695,22705,59
22/04/2010,10:50:00,22700,22705,22695,22695,22
22/04/2010,10:51:00,22690,22695,22685,22695,53
22/04/2010,10:52:00,22690,22705,22690,22705,38
22/04/2010,10:53:00,22705,22705,22695,22700,18
22/04/2010,10:54:00,22700,22700,22700,22700,10
22/04/2010,10:55:00,22705,22715,22705,22710,18
22/04/2010,10:56:00,22710,22720,22710,22710,9
22/04/2010,10:57:00,22710,22710,22710,22710,2
22/04/2010,10:58:00,22710,22715,22700,22715,16
22/04/2010,10:59:00,22710,22720,22710,22715,5
22/04/2010,11:00:00,22720,22720,22715,22715,14
22/04/2010,11:01:00,22715,22715,22695,22695,15
22/04/2010,11:02:00,22695,22705,22695,22700,13
22/04/2010,11:03:00,22700,22700,22700,22700,4
22/04/2010,11:04:00,22700,22700,22700,22700,1
22/04/2010,11:05:00,22700,22700,22660,22665,110
22/04/2010,11:06:00,22665,22670,22660,22665,30
22/04/2010,11:07:00,22665,22665,22655,22655,17
22/04/2010,11:08:00,22660,22660,22620,22625,90
22/04/2010,11:09:00,22620,22625,22610,22625,66
22/04/2010,11:10:00,22620,22630,22615,22630,24
22/04/2010,11:11:00,22625,22630,22620,22620,33
22/04/2010,11:12:00,22620,22620,22605,22605,32
22/04/2010,11:13:00,22605,22605,22560,22580,256
22/04/2010,11:14:00,22575,22580,22570,22580,41
22/04/2010,11:15:00,22575,22580,22550,22570,90
22/04/2010,11:16:00,22570,22570,22555,22560,69
22/04/2010,11:17:00,22560,22565,22550,22555,75
22/04/2010,11:18:00,22550,22565,22550,22565,38
22/04/2010,11:19:00,22560,22580,22560,22580,43
22/04/2010,11:20:00,22580,22580,22475,22490,398
22/04/2010,11:21:00,22495,22520,22475,22500,269
22/04/2010,11:22:00,22500,22500,22420,22440,294
22/04/2010,11:23:00,22440,22485,22435,22485,154
22/04/2010,11:24:00,22475,22475,22440,22460,136
22/04/2010,11:25:00,22460,22465,22350,22355,627
22/04/2010,11:26:00,22355,22385,22355,22370,241
22/04/2010,11:27:00,22375,22390,22340,22365,204
22/04/2010,11:28:00,22370,22395,22345,22390,206
22/04/2010,11:29:00,22395,22425,22395,22420,177
22/04/2010,11:30:00,22415,22420,22355,22360,145
22/04/2010,11:31:00,22355,22370,22315,22360,355
22/04/2010,11:32:00,22360,22400,22350,22400,112
22/04/2010,11:33:00,22400,22410,22365,22375,84
22/04/2010,11:34:00,22370,22375,22350,22375,76
22/04/2010,11:35:00,22375,22390,22360,22360,117
22/04/2010,11:36:00,22360,22370,22360,22360,59
22/04/2010,11:37:00,22370,22385,22360,22385,48
22/04/2010,11:38:00,22385,22395,22375,22385,48
22/04/2010,11:39:00,22395,22400,22395,22395,16
22/04/2010,11:40:00,22395,22395,22355,22360,72
22/04/2010,11:41:00,22360,22380,22350,22375,61
22/04/2010,11:42:00,22375,22395,22360,22370,85
22/04/2010,11:43:00,22365,22375,22340,22340,109
22/04/2010,11:44:00,22340,22365,22340,22355,161
22/04/2010,11:45:00,22355,22365,22340,22340,52
22/04/2010,11:46:00,22335,22345,22320,22325,107
22/04/2010,11:47:00,22325,22350,22320,22330,80
22/04/2010,11:48:00,22325,22355,22325,22355,51
22/04/2010,11:49:00,22355,22360,22350,22355,31
22/04/2010,11:50:00,22360,22370,22350,22355,41
22/04/2010,11:51:00,22355,22360,22350,22360,26
22/04/2010,11:52:00,22360,22380,22360,22380,50
22/04/2010,11:53:00,22380,22405,22380,22400,105
22/04/2010,11:54:00,22400,22400,22395,22395,24
22/04/2010,11:55:00,22395,22410,22395,22410,49
22/04/2010,11:56:00,22410,22420,22410,22420,33
22/04/2010,11:57:00,22420,22425,22415,22415,49
22/04/2010,11:58:00,22415,22415,22385,22385,90
22/04/2010,11:59:00,22385,22385,22370,22380,49
22/04/2010,12:00:00,22380,22380,22345,22345,409
22/04/2010,12:01:00,22340,22355,22280,22290,323
22/04/2010,12:02:00,22290,22325,22285,22315,130
22/04/2010,12:03:00,22320,22385,22315,22355,218
22/04/2010,12:04:00,22360,22370,22355,22360,55
22/04/2010,12:05:00,22365,22385,22360,22360,64
22/04/2010,12:06:00,22360,22370,22350,22365,27
22/04/2010,12:07:00,22375,22380,22345,22350,55
22/04/2010,12:08:00,22350,22370,22350,22365,22
22/04/2010,12:09:00,22365,22370,22365,22370,18
22/04/2010,12:10:00,22370,22370,22330,22330,34
22/04/2010,12:11:00,22315,22345,22315,22335,57
22/04/2010,12:12:00,22335,22345,22320,22340,368
22/04/2010,12:13:00,22345,22360,22335,22355,68
22/04/2010,12:14:00,22355,22360,22345,22360,26
22/04/2010,12:15:00,22365,22370,22355,22355,45
22/04/2010,12:16:00,22355,22355,22330,22330,57
22/04/2010,12:17:00,22335,22360,22335,22360,39
22/04/2010,12:18:00,22360,22380,22360,22375,32
22/04/2010,12:19:00,22380,22390,22380,22385,48
22/04/2010,12:20:00,22385,22390,22375,22375,31
22/04/2010,12:21:00,22375,22375,22355,22360,36
22/04/2010,12:22:00,22360,22370,22355,22370,36
22/04/2010,12:23:00,22365,22370,22365,22370,7
22/04/2010,12:24:00,22370,22375,22370,22375,33
22/04/2010,12:25:00,22375,22385,22375,22385,26
22/04/2010,12:26:00,22385,22395,22385,22390,29
22/04/2010,12:27:00,22385,22395,22385,22395,14
22/04/2010,12:28:00,22395,22405,22395,22395,45
22/04/2010,12:29:00,22390,22395,22390,22390,6
22/04/2010,12:30:00,22390,22390,22370,22375,30
22/04/2010,12:31:00,22375,22380,22375,22375,16
22/04/2010,12:32:00,22375,22375,22375,22375,3
22/04/2010,12:33:00,22375,22380,22370,22380,13
22/04/2010,12:34:00,22385,22385,22380,22385,17
22/04/2010,12:35:00,22375,22380,22375,22380,12
22/04/2010,12:36:00,22380,22380,22375,22380,23
22/04/2010,12:37:00,22375,22375,22370,22370,15
22/04/2010,12:38:00,22365,22365,22350,22355,36
22/04/2010,12:39:00,22350,22355,22340,22340,42
22/04/2010,12:40:00,22340,22350,22330,22340,33
22/04/2010,12:41:00,22345,22350,22335,22345,46
22/04/2010,12:42:00,22350,22365,22345,22360,21
22/04/2010,12:43:00,22360,22360,22355,22355,2
22/04/2010,12:44:00,22360,22360,22355,22355,11
22/04/2010,12:45:00,22355,22360,22355,22360,17
22/04/2010,12:46:00,22360,22360,22345,22355,38
22/04/2010,12:47:00,22350,22360,22350,22350,25
22/04/2010,12:48:00,22355,22370,22355,22365,37
22/04/2010,12:49:00,22370,22370,22365,22370,22
22/04/2010,12:50:00,22365,22365,22355,22360,22
22/04/2010,12:51:00,22360,22365,22360,22365,15
22/04/2010,12:53:00,22365,22375,22365,22370,28
22/04/2010,12:54:00,22370,22370,22350,22365,51
22/04/2010,12:55:00,22360,22360,22350,22350,17
22/04/2010,12:56:00,22360,22365,22360,22360,13
22/04/2010,12:57:00,22360,22360,22360,22360,4
22/04/2010,12:58:00,22360,22360,22360,22360,4
22/04/2010,12:59:00,22365,22370,22360,22365,13
22/04/2010,13:00:00,22360,22365,22355,22365,32
22/04/2010,13:01:00,22365,22365,22360,22365,16
22/04/2010,13:02:00,22360,22370,22360,22365,9
22/04/2010,13:03:00,22365,22375,22365,22365,11
22/04/2010,13:04:00,22370,22370,22365,22370,14
22/04/2010,13:05:00,22370,22370,22360,22360,9
22/04/2010,13:06:00,22365,22365,22365,22365,7
22/04/2010,13:07:00,22365,22365,22365,22365,1
22/04/2010,13:08:00,22365,22365,22355,22355,23
22/04/2010,13:09:00,22355,22360,22350,22350,9
22/04/2010,13:10:00,22340,22350,22340,22350,18
22/04/2010,13:11:00,22355,22355,22350,22350,3
22/04/2010,13:12:00,22350,22350,22350,22350,25
22/04/2010,13:13:00,22350,22355,22350,22355,13
22/04/2010,13:14:00,22360,22360,22340,22345,41
22/04/2010,13:15:00,22335,22335,22325,22330,27
22/04/2010,13:16:00,22330,22350,22320,22350,61
22/04/2010,13:17:00,22345,22350,22345,22350,19
22/04/2010,13:18:00,22350,22355,22350,22350,16
22/04/2010,13:19:00,22345,22350,22340,22340,15
22/04/2010,13:20:00,22340,22345,22335,22340,28
22/04/2010,13:21:00,22345,22345,22345,22345,8
22/04/2010,13:22:00,22345,22345,22335,22340,26
22/04/2010,13:23:00,22345,22350,22345,22350,21
22/04/2010,13:24:00,22350,22350,22340,22345,13
22/04/2010,13:25:00,22335,22335,22325,22335,35
22/04/2010,13:26:00,22330,22335,22330,22330,12
22/04/2010,13:27:00,22340,22345,22335,22335,18
22/04/2010,13:28:00,22330,22330,22315,22320,51
22/04/2010,13:29:00,22315,22315,22295,22310,115
22/04/2010,13:30:00,22315,22330,22315,22320,35
22/04/2010,13:31:00,22320,22320,22305,22305,14
22/04/2010,13:32:00,22305,22315,22295,22300,80
22/04/2010,13:33:00,22300,22320,22295,22315,25
22/04/2010,13:34:00,22315,22315,22300,22305,28
22/04/2010,13:35:00,22305,22315,22305,22315,18
22/04/2010,13:36:00,22315,22320,22310,22310,15
22/04/2010,13:37:00,22315,22325,22315,22320,35
22/04/2010,13:38:00,22320,22320,22320,22320,2
22/04/2010,13:39:00,22315,22315,22315,22315,13
22/04/2010,13:40:00,22320,22320,22300,22310,43
22/04/2010,13:41:00,22305,22320,22305,22320,26
22/04/2010,13:42:00,22315,22325,22315,22320,34
22/04/2010,13:43:00,22325,22325,22320,22325,18
22/04/2010,13:44:00,22325,22325,22315,22325,10
22/04/2010,13:45:00,22325,22325,22325,22325,4
22/04/2010,13:46:00,22325,22325,22325,22325,2
22/04/2010,13:47:00,22330,22335,22330,22335,16
22/04/2010,13:48:00,22335,22340,22335,22340,4
22/04/2010,13:49:00,22335,22345,22335,22340,31
22/04/2010,13:50:00,22340,22345,22335,22340,11
22/04/2010,13:51:00,22340,22355,22340,22345,10
22/04/2010,13:52:00,22350,22350,22340,22345,18
22/04/2010,13:53:00,22345,22345,22340,22345,12
22/04/2010,13:54:00,22350,22350,22345,22345,17
22/04/2010,13:55:00,22350,22350,22345,22345,3
22/04/2010,13:56:00,22345,22350,22345,22345,8
22/04/2010,13:57:00,22350,22350,22345,22345,15
22/04/2010,13:58:00,22345,22345,22345,22345,6
22/04/2010,13:59:00,22340,22345,22330,22345,27
22/04/2010,14:00:00,22345,22345,22340,22340,25
22/04/2010,14:01:00,22340,22350,22340,22350,10
22/04/2010,14:02:00,22340,22340,22340,22340,1
22/04/2010,14:03:00,22345,22345,22345,22345,9
22/04/2010,14:04:00,22345,22345,22345,22345,2
22/04/2010,14:05:00,22350,22350,22350,22350,17
22/04/2010,14:06:00,22355,22360,22355,22360,10
22/04/2010,14:07:00,22365,22365,22360,22365,28
22/04/2010,14:08:00,22365,22380,22365,22375,34
22/04/2010,14:09:00,22375,22375,22355,22360,25
22/04/2010,14:10:00,22365,22365,22355,22355,7
22/04/2010,14:12:00,22355,22355,22350,22350,17
22/04/2010,14:13:00,22350,22350,22345,22345,13
22/04/2010,14:14:00,22350,22350,22350,22350,2
22/04/2010,14:15:00,22355,22355,22355,22355,12
22/04/2010,14:16:00,22360,22360,22355,22360,10
22/04/2010,14:17:00,22360,22360,22355,22355,33
22/04/2010,14:18:00,22355,22355,22355,22355,6
22/04/2010,14:19:00,22355,22360,22355,22355,19
22/04/2010,14:20:00,22355,22355,22355,22355,7
22/04/2010,14:21:00,22350,22350,22350,22350,13
22/04/2010,14:22:00,22350,22350,22350,22350,3
22/04/2010,14:23:00,22350,22350,22350,22350,5
22/04/2010,14:24:00,22345,22345,22345,22345,3
22/04/2010,14:25:00,22345,22345,22345,22345,1
22/04/2010,14:26:00,22340,22340,22330,22335,22
22/04/2010,14:27:00,22335,22335,22330,22330,18
22/04/2010,14:28:00,22330,22330,22320,22325,11
22/04/2010,14:29:00,22330,22330,22310,22315,73
22/04/2010,14:30:00,22315,22330,22295,22300,81
22/04/2010,14:31:00,22295,22325,22295,22325,73
22/04/2010,14:32:00,22325,22325,22300,22300,14
22/04/2010,14:33:00,22305,22310,22290,22295,70
22/04/2010,14:34:00,22295,22310,22285,22310,46
22/04/2010,14:35:00,22305,22310,22300,22305,24
22/04/2010,14:36:00,22310,22310,22300,22300,14
22/04/2010,14:37:00,22305,22305,22300,22300,13
22/04/2010,14:38:00,22300,22300,22290,22290,22
22/04/2010,14:39:00,22295,22295,22265,22270,116
22/04/2010,14:40:00,22270,22275,22265,22275,49
22/04/2010,14:41:00,22270,22275,22270,22270,21
22/04/2010,14:42:00,22270,22275,22265,22265,18
22/04/2010,14:43:00,22270,22280,22265,22275,25
22/04/2010,14:44:00,22275,22280,22270,22275,9
22/04/2010,14:45:00,22270,22280,22270,22275,18
22/04/2010,14:46:00,22280,22280,22275,22275,13
22/04/2010,14:47:00,22275,22300,22270,22290,110
22/04/2010,14:48:00,22290,22295,22290,22290,6
22/04/2010,14:49:00,22290,22290,22280,22290,29
22/04/2010,14:50:00,22290,22290,22280,22290,55
22/04/2010,14:51:00,22285,22290,22285,22285,12
22/04/2010,14:52:00,22285,22285,22280,22280,30
22/04/2010,14:53:00,22280,22290,22280,22290,11
22/04/2010,14:54:00,22285,22290,22285,22290,12
22/04/2010,14:55:00,22290,22290,22280,22285,23
22/04/2010,14:56:00,22280,22290,22280,22285,9
22/04/2010,14:57:00,22285,22290,22285,22285,15
22/04/2010,14:58:00,22280,22295,22280,22285,11
22/04/2010,14:59:00,22285,22290,22280,22280,9
22/04/2010,15:00:00,22285,22285,22250,22250,112
22/04/2010,15:01:00,22250,22255,22225,22230,162
22/04/2010,15:02:00,22225,22225,22210,22210,128
22/04/2010,15:03:00,22215,22220,22175,22180,109
22/04/2010,15:04:00,22180,22200,22180,22195,86
22/04/2010,15:05:00,22195,22195,22180,22180,75
22/04/2010,15:06:00,22180,22185,22165,22170,153
22/04/2010,15:07:00,22170,22210,22165,22210,112
22/04/2010,15:08:00,22215,22215,22200,22205,32
22/04/2010,15:09:00,22205,22215,22200,22215,29
22/04/2010,15:10:00,22210,22220,22210,22215,42
22/04/2010,15:11:00,22225,22225,22200,22200,53
22/04/2010,15:12:00,22200,22200,22190,22190,41
22/04/2010,15:13:00,22190,22205,22190,22195,34
22/04/2010,15:14:00,22195,22200,22195,22195,6
22/04/2010,15:15:00,22200,22220,22200,22215,45
22/04/2010,15:16:00,22215,22240,22215,22240,49
22/04/2010,15:17:00,22235,22240,22230,22230,15
22/04/2010,15:18:00,22240,22240,22230,22235,14
22/04/2010,15:19:00,22225,22225,22215,22220,18
22/04/2010,15:20:00,22215,22220,22210,22210,17
22/04/2010,15:21:00,22205,22210,22205,22210,13
22/04/2010,15:22:00,22210,22225,22210,22225,25
22/04/2010,15:23:00,22220,22220,22215,22220,15
22/04/2010,15:24:00,22220,22235,22215,22230,41
22/04/2010,15:25:00,22230,22230,22220,22225,26
22/04/2010,15:26:00,22225,22230,22225,22225,39
22/04/2010,15:27:00,22230,22230,22225,22230,14
22/04/2010,15:28:00,22235,22235,22225,22230,15
22/04/2010,15:29:00,22225,22230,22225,22225,7
22/04/2010,15:30:00,22225,22225,22190,22195,75
22/04/2010,15:31:00,22195,22195,22175,22185,122
22/04/2010,15:32:00,22185,22195,22185,22190,55
22/04/2010,15:33:00,22190,22190,22170,22175,99
22/04/2010,15:34:00,22175,22200,22170,22190,67
22/04/2010,15:35:00,22190,22190,22160,22170,109
22/04/2010,15:36:00,22170,22175,22160,22170,58
22/04/2010,15:37:00,22170,22180,22160,22175,63
22/04/2010,15:38:00,22180,22190,22170,22190,78
22/04/2010,15:39:00,22190,22200,22180,22195,30
22/04/2010,15:40:00,22190,22190,22155,22155,85
22/04/2010,15:41:00,22160,22160,22145,22160,116
22/04/2010,15:42:00,22160,22170,22155,22160,59
22/04/2010,15:43:00,22165,22175,22160,22170,46
22/04/2010,15:44:00,22170,22175,22155,22155,80
22/04/2010,15:45:00,22160,22170,22145,22165,131
22/04/2010,15:46:00,22165,22175,22165,22175,52
22/04/2010,15:47:00,22175,22185,22170,22185,22
22/04/2010,15:48:00,22185,22195,22180,22195,41
22/04/2010,15:49:00,22190,22200,22185,22185,32
22/04/2010,15:50:00,22195,22200,22190,22190,42
22/04/2010,15:51:00,22185,22200,22185,22190,32
22/04/2010,15:52:00,22190,22200,22190,22200,25
22/04/2010,15:53:00,22205,22205,22200,22205,13
22/04/2010,15:54:00,22205,22215,22200,22210,35
22/04/2010,15:55:00,22215,22220,22210,22215,34
22/04/2010,15:56:00,22220,22230,22215,22225,38
22/04/2010,15:57:00,22225,22225,22205,22205,46
22/04/2010,15:58:00,22200,22205,22195,22195,96
22/04/2010,15:59:00,22195,22195,22195,22195,2
22/04/2010,16:00:00,22235,22275,22210,22250,163
22/04/2010,16:01:00,22250,22250,22210,22220,97
22/04/2010,16:02:00,22215,22235,22205,22220,72
22/04/2010,16:03:00,22220,22230,22210,22215,54
22/04/2010,16:04:00,22220,22240,22220,22235,42
22/04/2010,16:05:00,22230,22260,22230,22235,63
22/04/2010,16:06:00,22240,22250,22235,22245,50
22/04/2010,16:07:00,22245,22260,22245,22255,42
22/04/2010,16:08:00,22255,22260,22240,22245,49
22/04/2010,16:09:00,22245,22250,22220,22225,68
22/04/2010,16:10:00,22225,22240,22225,22240,56
22/04/2010,16:11:00,22240,22260,22235,22250,42
22/04/2010,16:12:00,22250,22255,22230,22235,38
22/04/2010,16:13:00,22235,22240,22220,22240,41
22/04/2010,16:14:00,22240,22245,22240,22240,10
22/04/2010,16:15:00,22240,22265,22240,22255,55
22/04/2010,16:16:00,22255,22260,22245,22260,38
22/04/2010,16:17:00,22260,22270,22255,22255,56
22/04/2010,16:18:00,22260,22260,22255,22255,19
22/04/2010,16:19:00,22255,22260,22245,22255,38
22/04/2010,16:20:00,22255,22255,22235,22235,32
22/04/2010,16:21:00,22235,22250,22235,22245,50
22/04/2010,16:22:00,22245,22245,22240,22245,7
22/04/2010,16:23:00,22245,22255,22245,22250,15
22/04/2010,16:24:00,22240,22255,22240,22255,18
22/04/2010,16:25:00,22260,22275,22260,22270,74
22/04/2010,16:26:00,22275,22295,22265,22290,73
22/04/2010,16:30:00,22285,22290,22285,22290,19
22/04/2010,16:31:00,22290,22300,22285,22290,77
22/04/2010,16:32:00,22290,22310,22205,22210,263
22/04/2010,16:33:00,22210,22260,22185,22255,254
22/04/2010,16:34:00,22255,22290,22230,22290,160
22/04/2010,16:35:00,22290,22300,22260,22285,148
22/04/2010,16:36:00,22290,22295,22255,22275,103
22/04/2010,16:37:00,22275,22275,22260,22260,46
22/04/2010,16:38:00,22265,22270,22240,22245,90
22/04/2010,16:39:00,22245,22255,22235,22235,44
22/04/2010,16:40:00,22230,22240,22220,22240,38
22/04/2010,16:41:00,22245,22245,22215,22230,73
22/04/2010,16:42:00,22235,22250,22235,22235,40
22/04/2010,16:43:00,22240,22240,22225,22225,31
22/04/2010,16:44:00,22220,22240,22220,22240,34
22/04/2010,16:45:00,22245,22245,22210,22220,83
22/04/2010,16:46:00,22225,22235,22220,22235,36
22/04/2010,16:47:00,22235,22240,22225,22230,40
22/04/2010,16:48:00,22235,22260,22235,22260,50
22/04/2010,16:49:00,22265,22270,22255,22255,51
22/04/2010,16:50:00,22260,22270,22255,22255,32
22/04/2010,16:51:00,22250,22250,22225,22240,78
22/04/2010,16:52:00,22240,22240,22235,22240,9
22/04/2010,16:53:00,22240,22240,22230,22235,28
22/04/2010,16:54:00,22235,22235,22225,22235,39
22/04/2010,16:55:00,22235,22245,22235,22235,29
22/04/2010,16:56:00,22240,22255,22230,22235,78
22/04/2010,16:57:00,22240,22240,22230,22230,30
22/04/2010,16:58:00,22230,22240,22225,22225,37
22/04/2010,16:59:00,22220,22230,22215,22220,35
22/04/2010,17:00:00,22215,22235,22215,22220,68
22/04/2010,17:01:00,22220,22230,22215,22225,27
22/04/2010,17:02:00,22230,22235,22230,22235,24
22/04/2010,17:03:00,22240,22245,22235,22240,58
22/04/2010,17:04:00,22245,22245,22235,22235,55
22/04/2010,17:05:00,22230,22235,22230,22235,57
22/04/2010,17:06:00,22230,22230,22215,22220,45
22/04/2010,17:07:00,22215,22250,22215,22250,119
22/04/2010,17:08:00,22245,22255,22240,22255,61
22/04/2010,17:09:00,22250,22275,22245,22250,181
22/04/2010,17:10:00,22255,22265,22250,22255,41
22/04/2010,17:11:00,22255,22260,22240,22245,72
22/04/2010,17:12:00,22240,22255,22235,22250,46
22/04/2010,17:13:00,22245,22250,22240,22245,41
22/04/2010,17:14:00,22245,22250,22235,22240,66
22/04/2010,17:15:00,22240,22240,22200,22210,108
22/04/2010,17:16:00,22210,22225,22210,22220,78
22/04/2010,17:17:00,22220,22225,22210,22215,36
22/04/2010,17:18:00,22220,22220,22205,22210,24
22/04/2010,17:19:00,22210,22210,22195,22205,81
22/04/2010,17:20:00,22205,22210,22205,22205,76
22/04/2010,17:21:00,22205,22210,22200,22200,32
22/04/2010,17:22:00,22195,22205,22190,22200,90
22/04/2010,17:23:00,22210,22210,22205,22210,53
22/04/2010,17:24:00,22210,22210,22205,22210,60
22/04/2010,17:25:00,22210,22215,22195,22200,120
22/04/2010,17:26:00,22205,22215,22195,22215,57
22/04/2010,17:27:00,22220,22235,22210,22210,109
22/04/2010,17:28:00,22205,22215,22205,22215,78
22/04/2010,17:29:00,22215,22230,22210,22215,83
22/04/2010,17:30:00,22220,22230,22215,22220,107
22/04/2010,17:31:00,22220,22225,22220,22225,38
22/04/2010,17:32:00,22225,22225,22205,22210,67
22/04/2010,17:33:00,22215,22215,22195,22200,62
22/04/2010,17:34:00,22205,22215,22200,22210,54
22/04/2010,17:35:00,22215,22215,22200,22205,103
22/04/2010,17:36:00,22200,22205,22195,22195,53
22/04/2010,17:37:00,22205,22210,22195,22195,59
22/04/2010,17:38:00,22200,22200,22185,22185,33
22/04/2010,17:39:00,22190,22200,22185,22200,37