DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/03/2010,17:20:00,22545,22555,22545,22555,31
12/03/2010,17:21:00,22555,22565,22550,22565,26
12/03/2010,17:22:00,22565,22565,22555,22560,22
12/03/2010,17:23:00,22555,22565,22555,22560,25
12/03/2010,17:24:00,22560,22570,22560,22570,21
12/03/2010,17:25:00,22565,22570,22560,22565,22
12/03/2010,17:26:00,22560,22560,22555,22560,32
12/03/2010,17:27:00,22560,22560,22545,22550,31
12/03/2010,17:28:00,22550,22550,22540,22540,29
12/03/2010,17:29:00,22545,22570,22545,22570,97
12/03/2010,17:30:00,22565,22570,22545,22555,126
12/03/2010,17:31:00,22550,22550,22540,22540,40
12/03/2010,17:32:00,22540,22550,22540,22540,24
12/03/2010,17:33:00,22545,22550,22530,22535,35
12/03/2010,17:34:00,22540,22540,22535,22540,17
12/03/2010,17:35:00,22540,22540,22525,22535,47
12/03/2010,17:36:00,22535,22540,22525,22535,32
12/03/2010,17:37:00,22535,22545,22535,22545,26
12/03/2010,17:38:00,22550,22560,22550,22560,44
12/03/2010,17:39:00,22560,22590,22550,22575,90
15/03/2010,09:00:00,22540,22565,22505,22545,149
15/03/2010,09:01:00,22540,22550,22540,22540,70
15/03/2010,09:02:00,22545,22545,22535,22535,265
15/03/2010,09:03:00,22540,22540,22535,22540,93
15/03/2010,09:04:00,22540,22540,22525,22535,54
15/03/2010,09:05:00,22525,22560,22525,22560,82
15/03/2010,09:06:00,22560,22570,22550,22565,52
15/03/2010,09:07:00,22565,22575,22565,22565,86
15/03/2010,09:08:00,22570,22575,22550,22565,56
15/03/2010,09:09:00,22550,22555,22550,22555,13
15/03/2010,09:10:00,22555,22555,22545,22545,17
15/03/2010,09:11:00,22540,22545,22530,22540,18
15/03/2010,09:12:00,22535,22535,22505,22515,52
15/03/2010,09:13:00,22515,22525,22510,22515,20
15/03/2010,09:14:00,22520,22540,22515,22540,27
15/03/2010,09:15:00,22535,22535,22525,22525,18
15/03/2010,09:16:00,22525,22535,22520,22535,19
15/03/2010,09:17:00,22535,22545,22530,22540,26
15/03/2010,09:18:00,22535,22535,22535,22535,7
15/03/2010,09:19:00,22530,22540,22525,22530,57
15/03/2010,09:20:00,22535,22535,22530,22535,12
15/03/2010,09:21:00,22525,22530,22515,22530,8
15/03/2010,09:22:00,22525,22525,22505,22505,27
15/03/2010,09:23:00,22505,22505,22485,22495,73
15/03/2010,09:24:00,22495,22500,22480,22480,34
15/03/2010,09:25:00,22485,22495,22480,22490,23
15/03/2010,09:26:00,22490,22510,22490,22500,24
15/03/2010,09:27:00,22500,22500,22495,22495,12
15/03/2010,09:28:00,22495,22495,22475,22480,65
15/03/2010,09:29:00,22475,22485,22460,22465,89
15/03/2010,09:30:00,22465,22500,22460,22500,88
15/03/2010,09:31:00,22495,22500,22495,22495,40
15/03/2010,09:32:00,22495,22515,22495,22510,33
15/03/2010,09:33:00,22510,22520,22510,22510,78
15/03/2010,09:34:00,22510,22520,22505,22510,38
15/03/2010,09:35:00,22510,22520,22505,22515,23
15/03/2010,09:36:00,22520,22550,22520,22545,73
15/03/2010,09:37:00,22540,22545,22535,22535,35
15/03/2010,09:38:00,22535,22540,22525,22535,25
15/03/2010,09:39:00,22535,22540,22530,22530,12
15/03/2010,09:40:00,22530,22530,22525,22525,17
15/03/2010,09:41:00,22520,22535,22515,22530,25
15/03/2010,09:42:00,22520,22530,22520,22520,19
15/03/2010,09:43:00,22520,22545,22515,22545,111
15/03/2010,09:44:00,22550,22555,22540,22555,74
15/03/2010,09:45:00,22560,22575,22560,22570,61
15/03/2010,09:46:00,22565,22590,22560,22570,128
15/03/2010,09:47:00,22565,22570,22555,22555,34
15/03/2010,09:48:00,22555,22560,22550,22555,19
15/03/2010,09:49:00,22555,22555,22550,22550,22
15/03/2010,09:50:00,22550,22550,22545,22550,30
15/03/2010,09:51:00,22550,22550,22535,22540,11
15/03/2010,09:52:00,22545,22545,22535,22540,20
15/03/2010,09:53:00,22545,22545,22545,22545,28
15/03/2010,09:54:00,22545,22545,22545,22545,3
15/03/2010,09:55:00,22545,22545,22545,22545,6
15/03/2010,09:56:00,22550,22550,22545,22550,10
15/03/2010,09:57:00,22545,22545,22540,22540,71
15/03/2010,09:58:00,22540,22545,22540,22545,11
15/03/2010,09:59:00,22545,22555,22545,22545,26
15/03/2010,10:00:00,22545,22560,22535,22535,130
15/03/2010,10:01:00,22530,22530,22525,22525,49
15/03/2010,10:02:00,22530,22535,22530,22535,13
15/03/2010,10:03:00,22530,22530,22525,22525,5
15/03/2010,10:04:00,22525,22525,22510,22510,33
15/03/2010,10:05:00,22515,22515,22505,22510,28
15/03/2010,10:06:00,22510,22515,22505,22510,20
15/03/2010,10:07:00,22505,22525,22500,22505,45
15/03/2010,10:08:00,22510,22510,22505,22505,11
15/03/2010,10:09:00,22500,22500,22495,22495,35
15/03/2010,10:10:00,22495,22505,22495,22505,15
15/03/2010,10:11:00,22505,22505,22495,22495,16
15/03/2010,10:12:00,22495,22495,22495,22495,7
15/03/2010,10:13:00,22495,22495,22485,22490,20
15/03/2010,10:14:00,22490,22490,22485,22485,32
15/03/2010,10:15:00,22485,22490,22475,22485,54
15/03/2010,10:16:00,22490,22495,22485,22490,13
15/03/2010,10:17:00,22485,22495,22485,22490,11
15/03/2010,10:18:00,22490,22495,22485,22495,11
15/03/2010,10:19:00,22495,22500,22495,22500,5
15/03/2010,10:20:00,22495,22500,22495,22500,27
15/03/2010,10:21:00,22505,22515,22500,22500,56
15/03/2010,10:22:00,22500,22500,22500,22500,6
15/03/2010,10:23:00,22500,22500,22495,22495,19
15/03/2010,10:24:00,22500,22505,22500,22500,18
15/03/2010,10:25:00,22500,22500,22500,22500,6
15/03/2010,10:26:00,22500,22505,22500,22505,11
15/03/2010,10:27:00,22500,22500,22495,22500,6
15/03/2010,10:28:00,22500,22500,22490,22495,29
15/03/2010,10:29:00,22495,22500,22485,22490,18
15/03/2010,10:30:00,22495,22495,22485,22490,20
15/03/2010,10:31:00,22485,22485,22485,22485,5
15/03/2010,10:32:00,22490,22490,22485,22485,4
15/03/2010,10:33:00,22485,22495,22485,22495,207
15/03/2010,10:34:00,22490,22490,22480,22490,17
15/03/2010,10:35:00,22490,22495,22490,22490,7
15/03/2010,10:36:00,22495,22495,22490,22490,50
15/03/2010,10:37:00,22490,22490,22490,22490,7
15/03/2010,10:38:00,22495,22510,22490,22490,51
15/03/2010,10:39:00,22490,22490,22490,22490,9
15/03/2010,10:40:00,22495,22495,22475,22480,32
15/03/2010,10:41:00,22485,22490,22475,22490,48
15/03/2010,10:42:00,22490,22505,22485,22505,22
15/03/2010,10:43:00,22500,22505,22500,22505,12
15/03/2010,10:44:00,22500,22505,22500,22505,7
15/03/2010,10:45:00,22505,22510,22500,22500,14
15/03/2010,10:46:00,22500,22500,22500,22500,2
15/03/2010,10:47:00,22500,22500,22490,22490,14
15/03/2010,10:48:00,22490,22490,22490,22490,1
15/03/2010,10:49:00,22490,22490,22485,22490,18
15/03/2010,10:50:00,22485,22485,22485,22485,12
15/03/2010,10:51:00,22485,22490,22480,22490,15
15/03/2010,10:52:00,22500,22500,22490,22495,9
15/03/2010,10:53:00,22500,22500,22495,22500,7
15/03/2010,10:54:00,22505,22505,22490,22495,22
15/03/2010,10:55:00,22495,22495,22495,22495,1
15/03/2010,10:56:00,22495,22495,22490,22490,20
15/03/2010,10:57:00,22490,22500,22490,22500,21
15/03/2010,10:58:00,22495,22495,22495,22495,6
15/03/2010,10:59:00,22495,22500,22490,22500,19
15/03/2010,11:00:00,22495,22495,22490,22490,251
15/03/2010,11:01:00,22500,22500,22500,22500,3
15/03/2010,11:02:00,22500,22500,22500,22500,4
15/03/2010,11:03:00,22500,22500,22495,22495,7
15/03/2010,11:04:00,22490,22500,22490,22500,3
15/03/2010,11:05:00,22495,22495,22485,22490,114
15/03/2010,11:06:00,22490,22495,22485,22495,4
15/03/2010,11:07:00,22485,22490,22485,22490,22
15/03/2010,11:08:00,22490,22495,22490,22490,3
15/03/2010,11:09:00,22490,22500,22490,22500,7
15/03/2010,11:10:00,22500,22500,22500,22500,9
15/03/2010,11:11:00,22500,22510,22500,22505,13
15/03/2010,11:12:00,22505,22510,22505,22510,7
15/03/2010,11:13:00,22510,22510,22510,22510,2
15/03/2010,11:14:00,22515,22515,22510,22510,8
15/03/2010,11:15:00,22510,22510,22505,22510,15
15/03/2010,11:16:00,22510,22510,22510,22510,9
15/03/2010,11:17:00,22510,22515,22510,22510,6
15/03/2010,11:18:00,22510,22515,22510,22515,5
15/03/2010,11:19:00,22515,22515,22515,22515,4
15/03/2010,11:20:00,22515,22530,22515,22530,45
15/03/2010,11:21:00,22530,22530,22515,22520,422
15/03/2010,11:22:00,22520,22520,22510,22510,12
15/03/2010,11:23:00,22515,22515,22510,22515,309
15/03/2010,11:24:00,22515,22515,22515,22515,1
15/03/2010,11:26:00,22515,22515,22510,22510,8
15/03/2010,11:27:00,22510,22510,22510,22510,3
15/03/2010,11:29:00,22510,22515,22510,22515,9
15/03/2010,11:30:00,22520,22520,22515,22520,8
15/03/2010,11:31:00,22520,22520,22520,22520,2
15/03/2010,11:32:00,22520,22535,22520,22530,13
15/03/2010,11:33:00,22535,22535,22530,22530,22
15/03/2010,11:34:00,22525,22535,22525,22535,29
15/03/2010,11:35:00,22530,22530,22530,22530,17
15/03/2010,11:36:00,22530,22530,22525,22530,20
15/03/2010,11:37:00,22530,22530,22530,22530,2
15/03/2010,11:38:00,22530,22535,22530,22535,6
15/03/2010,11:39:00,22535,22535,22520,22520,12
15/03/2010,11:40:00,22525,22525,22520,22520,11
15/03/2010,11:41:00,22525,22525,22515,22515,20
15/03/2010,11:42:00,22510,22510,22505,22505,10
15/03/2010,11:43:00,22505,22515,22505,22515,20
15/03/2010,11:44:00,22510,22515,22510,22515,5
15/03/2010,11:45:00,22515,22515,22515,22515,1
15/03/2010,11:46:00,22510,22510,22505,22505,9
15/03/2010,11:47:00,22500,22510,22495,22510,28
15/03/2010,11:49:00,22510,22510,22510,22510,2
15/03/2010,11:50:00,22505,22505,22505,22505,2
15/03/2010,11:51:00,22505,22505,22505,22505,4
15/03/2010,11:52:00,22505,22505,22505,22505,1
15/03/2010,11:53:00,22505,22505,22500,22500,23
15/03/2010,11:54:00,22500,22500,22485,22490,56
15/03/2010,11:55:00,22490,22490,22485,22490,36
15/03/2010,11:56:00,22490,22495,22490,22495,8
15/03/2010,11:57:00,22495,22495,22485,22485,15
15/03/2010,11:58:00,22485,22490,22485,22490,21
15/03/2010,11:59:00,22490,22490,22490,22490,5
15/03/2010,12:00:00,22490,22490,22485,22485,29
15/03/2010,12:01:00,22485,22490,22485,22490,3
15/03/2010,12:02:00,22490,22490,22490,22490,1
15/03/2010,12:03:00,22495,22500,22495,22495,24
15/03/2010,12:04:00,22500,22500,22490,22500,6
15/03/2010,12:07:00,22500,22500,22500,22500,2
15/03/2010,12:08:00,22500,22500,22500,22500,1
15/03/2010,12:09:00,22505,22505,22505,22505,3
15/03/2010,12:11:00,22505,22505,22505,22505,3
15/03/2010,12:12:00,22510,22510,22490,22500,22
15/03/2010,12:13:00,22500,22500,22500,22500,2
15/03/2010,12:14:00,22495,22495,22490,22495,8
15/03/2010,12:15:00,22500,22500,22495,22500,3
15/03/2010,12:16:00,22505,22505,22500,22505,5
15/03/2010,12:17:00,22510,22510,22505,22505,4
15/03/2010,12:18:00,22510,22510,22510,22510,1
15/03/2010,12:19:00,22510,22510,22510,22510,1
15/03/2010,12:20:00,22510,22520,22510,22515,12
15/03/2010,12:21:00,22515,22515,22515,22515,1
15/03/2010,12:22:00,22515,22515,22515,22515,4
15/03/2010,12:23:00,22515,22515,22515,22515,2
15/03/2010,12:24:00,22520,22520,22515,22515,7
15/03/2010,12:25:00,22515,22515,22515,22515,4
15/03/2010,12:26:00,22520,22520,22520,22520,1
15/03/2010,12:27:00,22520,22520,22515,22515,4
15/03/2010,12:28:00,22515,22525,22515,22520,20
15/03/2010,12:29:00,22520,22530,22520,22530,18
15/03/2010,12:30:00,22530,22535,22530,22535,14
15/03/2010,12:31:00,22535,22535,22525,22525,22
15/03/2010,12:32:00,22520,22520,22515,22515,5
15/03/2010,12:33:00,22525,22525,22515,22515,13
15/03/2010,12:34:00,22520,22520,22520,22520,1
15/03/2010,12:36:00,22525,22525,22525,22525,6
15/03/2010,12:37:00,22530,22530,22525,22525,31
15/03/2010,12:38:00,22525,22525,22525,22525,1
15/03/2010,12:39:00,22530,22530,22530,22530,2
15/03/2010,12:40:00,22530,22535,22525,22525,5
15/03/2010,12:41:00,22535,22535,22530,22530,10
15/03/2010,12:42:00,22530,22530,22530,22530,2
15/03/2010,12:43:00,22530,22535,22525,22525,22
15/03/2010,12:44:00,22535,22540,22535,22540,32
15/03/2010,12:45:00,22535,22535,22530,22530,9
15/03/2010,12:46:00,22535,22540,22535,22535,8
15/03/2010,12:47:00,22535,22535,22535,22535,5
15/03/2010,12:48:00,22530,22535,22530,22530,5
15/03/2010,12:49:00,22535,22535,22535,22535,1
15/03/2010,12:50:00,22535,22535,22530,22530,2
15/03/2010,12:51:00,22530,22530,22530,22530,1
15/03/2010,12:52:00,22535,22535,22535,22535,5
15/03/2010,12:53:00,22535,22535,22530,22530,18
15/03/2010,12:55:00,22535,22535,22530,22530,2
15/03/2010,12:56:00,22535,22535,22530,22530,3
15/03/2010,12:57:00,22530,22530,22530,22530,6
15/03/2010,12:58:00,22530,22535,22530,22535,17
15/03/2010,12:59:00,22530,22530,22530,22530,4
15/03/2010,13:00:00,22535,22535,22530,22530,5
15/03/2010,13:01:00,22535,22535,22530,22535,10
15/03/2010,13:02:00,22540,22540,22535,22535,3
15/03/2010,13:04:00,22540,22540,22535,22535,4
15/03/2010,13:05:00,22535,22535,22530,22535,9
15/03/2010,13:06:00,22530,22535,22525,22535,241
15/03/2010,13:07:00,22540,22540,22530,22535,30
15/03/2010,13:08:00,22530,22535,22530,22535,5
15/03/2010,13:09:00,22535,22535,22530,22530,33
15/03/2010,13:10:00,22530,22530,22525,22530,24
15/03/2010,13:12:00,22535,22535,22535,22535,12
15/03/2010,13:13:00,22535,22535,22530,22530,10
15/03/2010,13:14:00,22535,22535,22530,22535,6
15/03/2010,13:15:00,22530,22530,22520,22525,1348
15/03/2010,13:16:00,22525,22525,22520,22520,9
15/03/2010,13:18:00,22525,22525,22525,22525,10
15/03/2010,13:19:00,22525,22530,22525,22530,2
15/03/2010,13:20:00,22525,22525,22525,22525,2
15/03/2010,13:21:00,22530,22535,22530,22530,31
15/03/2010,13:22:00,22535,22535,22530,22530,6
15/03/2010,13:23:00,22530,22530,22530,22530,1
15/03/2010,13:25:00,22530,22530,22530,22530,9
15/03/2010,13:26:00,22530,22540,22530,22535,36
15/03/2010,13:27:00,22540,22540,22535,22535,10
15/03/2010,13:29:00,22535,22535,22530,22535,21
15/03/2010,13:30:00,22540,22550,22540,22550,45
15/03/2010,13:31:00,22550,22550,22545,22545,18
15/03/2010,13:32:00,22545,22555,22545,22555,14
15/03/2010,13:33:00,22555,22555,22550,22555,21
15/03/2010,13:34:00,22550,22550,22540,22550,34
15/03/2010,13:35:00,22550,22555,22550,22550,11
15/03/2010,13:36:00,22555,22555,22550,22550,6
15/03/2010,13:38:00,22550,22550,22545,22545,21
15/03/2010,13:40:00,22545,22545,22540,22540,4
15/03/2010,13:41:00,22540,22545,22540,22545,4
15/03/2010,13:42:00,22545,22545,22540,22540,3
15/03/2010,13:44:00,22540,22545,22540,22540,9
15/03/2010,13:45:00,22540,22545,22535,22535,15
15/03/2010,13:46:00,22535,22535,22530,22535,15
15/03/2010,13:47:00,22530,22535,22530,22535,13
15/03/2010,13:48:00,22535,22535,22535,22535,3
15/03/2010,13:49:00,22530,22535,22530,22535,6
15/03/2010,13:50:00,22530,22530,22530,22530,2
15/03/2010,13:51:00,22525,22530,22525,22525,5
15/03/2010,13:52:00,22525,22530,22520,22530,15
15/03/2010,13:53:00,22535,22540,22535,22540,7
15/03/2010,13:54:00,22535,22535,22530,22535,7
15/03/2010,13:55:00,22525,22535,22520,22535,17
15/03/2010,13:56:00,22530,22530,22525,22530,12
15/03/2010,13:57:00,22535,22535,22530,22530,3
15/03/2010,13:58:00,22530,22530,22525,22525,5
15/03/2010,14:00:00,22530,22530,22530,22530,7
15/03/2010,14:02:00,22530,22530,22530,22530,2
15/03/2010,14:03:00,22530,22530,22530,22530,4
15/03/2010,14:05:00,22535,22535,22535,22535,1
15/03/2010,14:07:00,22535,22535,22535,22535,2
15/03/2010,14:08:00,22535,22535,22535,22535,1
15/03/2010,14:09:00,22535,22540,22535,22540,6
15/03/2010,14:10:00,22540,22540,22535,22540,8
15/03/2010,14:11:00,22540,22540,22530,22530,10
15/03/2010,14:12:00,22530,22530,22520,22520,21
15/03/2010,14:13:00,22525,22525,22520,22520,25
15/03/2010,14:14:00,22530,22535,22530,22535,2
15/03/2010,14:15:00,22535,22535,22525,22525,29
15/03/2010,14:16:00,22525,22530,22515,22515,40
15/03/2010,14:17:00,22515,22520,22515,22515,6
15/03/2010,14:18:00,22520,22520,22515,22515,25
15/03/2010,14:19:00,22520,22525,22520,22525,528
15/03/2010,14:20:00,22520,22525,22520,22525,5
15/03/2010,14:21:00,22525,22525,22510,22520,20
15/03/2010,14:22:00,22520,22520,22520,22520,2
15/03/2010,14:23:00,22520,22520,22515,22515,4
15/03/2010,14:24:00,22520,22520,22515,22515,3
15/03/2010,14:25:00,22520,22520,22515,22515,4
15/03/2010,14:26:00,22515,22515,22510,22515,26
15/03/2010,14:27:00,22510,22510,22505,22505,4
15/03/2010,14:28:00,22510,22520,22505,22510,38
15/03/2010,14:29:00,22505,22515,22505,22510,4
15/03/2010,14:30:00,22510,22525,22505,22520,29
15/03/2010,14:31:00,22525,22525,22505,22505,33
15/03/2010,14:32:00,22510,22510,22505,22510,22
15/03/2010,14:33:00,22510,22515,22500,22505,41
15/03/2010,14:34:00,22505,22510,22505,22505,25
15/03/2010,14:35:00,22505,22510,22505,22505,7
15/03/2010,14:36:00,22515,22515,22505,22510,20
15/03/2010,14:37:00,22510,22510,22500,22505,26
15/03/2010,14:38:00,22510,22515,22510,22515,13
15/03/2010,14:39:00,22515,22515,22510,22510,8
15/03/2010,14:40:00,22510,22515,22505,22510,11
15/03/2010,14:41:00,22510,22515,22510,22510,12
15/03/2010,14:42:00,22515,22515,22510,22510,17
15/03/2010,14:43:00,22510,22525,22510,22525,13
15/03/2010,14:44:00,22525,22535,22520,22530,28
15/03/2010,14:45:00,22530,22550,22530,22545,45
15/03/2010,14:46:00,22545,22555,22545,22555,12
15/03/2010,14:47:00,22555,22555,22550,22555,21
15/03/2010,14:48:00,22555,22565,22555,22555,42
15/03/2010,14:49:00,22565,22565,22555,22555,336
15/03/2010,14:50:00,22560,22575,22555,22560,43
15/03/2010,14:51:00,22560,22560,22555,22560,14
15/03/2010,14:52:00,22555,22560,22550,22555,14
15/03/2010,14:53:00,22555,22565,22555,22560,28
15/03/2010,14:54:00,22560,22560,22545,22545,12
15/03/2010,14:55:00,22550,22550,22535,22535,57
15/03/2010,14:56:00,22535,22540,22535,22535,26
15/03/2010,14:57:00,22535,22535,22520,22525,27
15/03/2010,14:58:00,22525,22530,22520,22520,9
15/03/2010,14:59:00,22525,22525,22505,22505,38
15/03/2010,15:00:00,22505,22505,22485,22490,76
15/03/2010,15:01:00,22495,22505,22490,22505,39
15/03/2010,15:02:00,22500,22505,22500,22500,7
15/03/2010,15:03:00,22500,22505,22500,22505,27
15/03/2010,15:04:00,22505,22510,22500,22510,4
15/03/2010,15:05:00,22510,22510,22505,22505,10
15/03/2010,15:06:00,22500,22500,22490,22500,101
15/03/2010,15:07:00,22500,22525,22500,22520,23
15/03/2010,15:08:00,22525,22530,22520,22520,11
15/03/2010,15:09:00,22525,22525,22520,22520,8
15/03/2010,15:10:00,22520,22525,22510,22515,32
15/03/2010,15:11:00,22510,22510,22500,22500,22
15/03/2010,15:12:00,22500,22505,22490,22500,20
15/03/2010,15:13:00,22505,22510,22505,22510,19
15/03/2010,15:14:00,22515,22525,22515,22520,17
15/03/2010,15:15:00,22530,22530,22520,22525,12
15/03/2010,15:16:00,22520,22520,22515,22515,69
15/03/2010,15:17:00,22510,22515,22505,22515,29
15/03/2010,15:18:00,22510,22510,22505,22510,21
15/03/2010,15:19:00,22510,22525,22510,22525,26
15/03/2010,15:20:00,22525,22545,22525,22545,26
15/03/2010,15:21:00,22545,22550,22540,22540,18
15/03/2010,15:22:00,22545,22545,22535,22540,11
15/03/2010,15:23:00,22540,22545,22540,22545,5
15/03/2010,15:24:00,22540,22540,22535,22535,2
15/03/2010,15:25:00,22530,22545,22530,22530,17
15/03/2010,15:26:00,22525,22525,22510,22520,21
15/03/2010,15:27:00,22520,22530,22520,22525,6
15/03/2010,15:28:00,22530,22530,22520,22525,26
15/03/2010,15:29:00,22520,22530,22515,22525,13
15/03/2010,15:30:00,22530,22530,22520,22520,6
15/03/2010,15:31:00,22520,22525,22515,22520,23
15/03/2010,15:32:00,22515,22520,22505,22515,9
15/03/2010,15:33:00,22515,22520,22510,22515,27
15/03/2010,15:34:00,22510,22525,22510,22520,38
15/03/2010,15:35:00,22515,22515,22510,22515,16
15/03/2010,15:36:00,22520,22530,22520,22525,286
15/03/2010,15:37:00,22525,22530,22515,22525,24
15/03/2010,15:38:00,22520,22525,22520,22520,5
15/03/2010,15:39:00,22520,22525,22515,22520,10
15/03/2010,15:40:00,22520,22520,22515,22515,3
15/03/2010,15:41:00,22525,22525,22520,22520,2
15/03/2010,15:42:00,22520,22520,22515,22520,6
15/03/2010,15:43:00,22520,22525,22515,22525,121
15/03/2010,15:44:00,22520,22520,22520,22520,6
15/03/2010,15:45:00,22515,22520,22510,22520,16
15/03/2010,15:46:00,22515,22520,22510,22515,11
15/03/2010,15:47:00,22515,22520,22495,22500,24
15/03/2010,15:48:00,22500,22505,22495,22505,23
15/03/2010,15:49:00,22505,22505,22495,22500,27
15/03/2010,15:50:00,22495,22505,22495,22500,11
15/03/2010,15:51:00,22505,22505,22495,22500,29
15/03/2010,15:52:00,22505,22505,22490,22490,42
15/03/2010,15:53:00,22495,22500,22490,22500,34
15/03/2010,15:54:00,22505,22505,22505,22505,2
15/03/2010,15:55:00,22505,22510,22505,22505,18
15/03/2010,15:56:00,22505,22505,22505,22505,6
15/03/2010,15:57:00,22505,22505,22495,22495,25
15/03/2010,15:58:00,22495,22500,22485,22495,31
15/03/2010,15:59:00,22495,22505,22490,22500,40
15/03/2010,16:00:00,22505,22510,22495,22505,48
15/03/2010,16:01:00,22510,22510,22500,22500,6
15/03/2010,16:02:00,22505,22505,22495,22500,10
15/03/2010,16:03:00,22495,22500,22490,22500,19
15/03/2010,16:04:00,22500,22505,22480,22480,26
15/03/2010,16:05:00,22480,22480,22450,22460,233
15/03/2010,16:06:00,22460,22470,22455,22460,35
15/03/2010,16:07:00,22460,22465,22455,22455,67
15/03/2010,16:08:00,22455,22455,22430,22440,180
15/03/2010,16:09:00,22440,22450,22435,22445,79
15/03/2010,16:10:00,22440,22445,22430,22435,58
15/03/2010,16:11:00,22430,22440,22420,22420,66
15/03/2010,16:12:00,22420,22440,22420,22435,86
15/03/2010,16:13:00,22430,22450,22425,22435,176
15/03/2010,16:14:00,22435,22435,22405,22410,103
15/03/2010,16:15:00,22410,22410,22390,22400,86
15/03/2010,16:16:00,22400,22410,22395,22405,48
15/03/2010,16:17:00,22405,22405,22385,22390,66
15/03/2010,16:18:00,22395,22405,22390,22400,67
15/03/2010,16:19:00,22400,22410,22400,22405,31
15/03/2010,16:20:00,22405,22410,22400,22400,42
15/03/2010,16:21:00,22400,22400,22375,22390,176
15/03/2010,16:22:00,22395,22395,22375,22380,60
15/03/2010,16:23:00,22385,22385,22375,22375,16
15/03/2010,16:24:00,22375,22395,22375,22385,155
15/03/2010,16:25:00,22380,22400,22380,22400,29
15/03/2010,16:26:00,22405,22415,22400,22400,43
15/03/2010,16:27:00,22400,22410,22395,22410,44
15/03/2010,16:28:00,22410,22420,22405,22420,21
15/03/2010,16:29:00,22425,22430,22420,22425,32
15/03/2010,16:30:00,22425,22425,22405,22405,34
15/03/2010,16:31:00,22400,22405,22390,22400,54
15/03/2010,16:32:00,22405,22410,22400,22410,30
15/03/2010,16:33:00,22405,22420,22405,22415,9
15/03/2010,16:34:00,22420,22420,22405,22410,11
15/03/2010,16:35:00,22410,22410,22390,22395,25
15/03/2010,16:36:00,22400,22405,22400,22400,38
15/03/2010,16:37:00,22395,22415,22395,22415,28
15/03/2010,16:38:00,22415,22415,22405,22405,24
15/03/2010,16:39:00,22405,22420,22405,22415,17
15/03/2010,16:40:00,22420,22420,22405,22405,29
15/03/2010,16:41:00,22410,22410,22410,22410,4
15/03/2010,16:42:00,22415,22420,22410,22415,38
15/03/2010,16:43:00,22420,22435,22420,22435,25
15/03/2010,16:44:00,22435,22435,22425,22430,19
15/03/2010,16:45:00,22430,22430,22425,22430,14
15/03/2010,16:46:00,22430,22430,22425,22425,11
15/03/2010,16:47:00,22425,22430,22425,22430,14
15/03/2010,16:48:00,22430,22430,22425,22430,7
15/03/2010,16:49:00,22425,22430,22425,22425,4
15/03/2010,16:50:00,22425,22425,22420,22420,12
15/03/2010,16:51:00,22420,22420,22405,22415,19
15/03/2010,16:52:00,22420,22420,22415,22415,5
15/03/2010,16:53:00,22420,22420,22420,22420,6
15/03/2010,16:54:00,22425,22425,22420,22420,58
15/03/2010,16:55:00,22420,22420,22415,22420,17
15/03/2010,16:56:00,22425,22430,22420,22425,53
15/03/2010,16:57:00,22425,22425,22420,22425,3
15/03/2010,16:58:00,22430,22435,22420,22430,12
15/03/2010,16:59:00,22425,22435,22425,22435,19
15/03/2010,17:00:00,22430,22435,22420,22425,51
15/03/2010,17:01:00,22425,22425,22415,22415,15
15/03/2010,17:02:00,22410,22420,22410,22410,10
15/03/2010,17:03:00,22410,22410,22395,22400,33
15/03/2010,17:04:00,22395,22400,22390,22390,43
15/03/2010,17:05:00,22395,22400,22390,22390,16
15/03/2010,17:06:00,22395,22395,22395,22395,3
15/03/2010,17:07:00,22390,22395,22390,22395,7
15/03/2010,17:08:00,22400,22405,22395,22400,25
15/03/2010,17:09:00,22395,22410,22395,22410,48
15/03/2010,17:10:00,22410,22420,22400,22410,39
15/03/2010,17:11:00,22410,22420,22400,22400,33
15/03/2010,17:12:00,22400,22400,22390,22395,40
15/03/2010,17:13:00,22395,22395,22375,22380,63
15/03/2010,17:14:00,22375,22385,22375,22380,36
15/03/2010,17:15:00,22385,22395,22385,22395,21
15/03/2010,17:16:00,22390,22395,22390,22390,18
15/03/2010,17:17:00,22390,22390,22380,22380,30
15/03/2010,17:18:00,22380,22380,22365,22380,64
15/03/2010,17:19:00,22380,22390,22375,22390,18
15/03/2010,17:20:00,22390,22395,22385,22390,48
15/03/2010,17:21:00,22395,22400,22390,22395,57
15/03/2010,17:22:00,22400,22405,22395,22400,30
15/03/2010,17:23:00,22400,22400,22380,22385,61
15/03/2010,17:24:00,22380,22390,22370,22385,111
15/03/2010,17:25:00,22385,22390,22375,22390,51
15/03/2010,17:26:00,22390,22400,22380,22395,45
15/03/2010,17:27:00,22395,22400,22385,22395,63
15/03/2010,17:28:00,22395,22405,22385,22385,77
15/03/2010,17:29:00,22385,22390,22375,22385,113
15/03/2010,17:30:00,22385,22400,22380,22390,97
15/03/2010,17:31:00,22385,22400,22385,22390,41
15/03/2010,17:32:00,22390,22400,22390,22390,43
15/03/2010,17:33:00,22390,22410,22390,22405,18
15/03/2010,17:34:00,22400,22405,22395,22400,19
15/03/2010,17:35:00,22400,22410,22395,22395,58
15/03/2010,17:36:00,22395,22400,22395,22395,24
15/03/2010,17:37:00,22400,22415,22400,22405,45
15/03/2010,17:38:00,22405,22415,22400,22410,21
15/03/2010,17:39:00,22410,22420,22400,22415,47