DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
16/03/2010,09:00:00,22445,22500,22440,22465,466
16/03/2010,09:01:00,22460,22480,22430,22445,312
16/03/2010,09:02:00,22445,22450,22435,22450,103
16/03/2010,09:03:00,22450,22465,22445,22460,55
16/03/2010,09:04:00,22460,22460,22445,22445,45
16/03/2010,09:05:00,22445,22460,22440,22450,70
16/03/2010,09:06:00,22455,22460,22445,22455,27
16/03/2010,09:07:00,22455,22465,22455,22465,47
16/03/2010,09:08:00,22465,22470,22465,22470,31
16/03/2010,09:09:00,22470,22470,22455,22455,36
16/03/2010,09:10:00,22460,22470,22450,22470,15
16/03/2010,09:11:00,22465,22465,22455,22455,123
16/03/2010,09:12:00,22455,22455,22450,22455,13
16/03/2010,09:13:00,22455,22455,22450,22450,21
16/03/2010,09:14:00,22445,22450,22445,22450,18
16/03/2010,09:15:00,22450,22460,22450,22455,172
16/03/2010,09:16:00,22455,22455,22450,22455,26
16/03/2010,09:17:00,22460,22465,22455,22460,11
16/03/2010,09:18:00,22465,22465,22460,22460,8
16/03/2010,09:19:00,22465,22470,22465,22465,14
16/03/2010,09:20:00,22465,22480,22465,22480,22
16/03/2010,09:21:00,22475,22475,22470,22470,22
16/03/2010,09:22:00,22475,22480,22475,22480,435
16/03/2010,09:23:00,22480,22480,22475,22480,90
16/03/2010,09:24:00,22480,22485,22475,22485,23
16/03/2010,09:25:00,22485,22485,22475,22475,14
16/03/2010,09:26:00,22480,22490,22480,22485,41
16/03/2010,09:27:00,22485,22485,22480,22480,15
16/03/2010,09:28:00,22480,22480,22470,22475,32
16/03/2010,09:29:00,22475,22480,22475,22475,8
16/03/2010,09:30:00,22475,22480,22470,22470,16
16/03/2010,09:31:00,22465,22470,22465,22465,175
16/03/2010,09:32:00,22465,22465,22450,22450,30
16/03/2010,09:33:00,22450,22455,22450,22455,8
16/03/2010,09:34:00,22450,22460,22450,22460,13
16/03/2010,09:35:00,22450,22450,22450,22450,2
16/03/2010,09:36:00,22445,22445,22440,22445,19
16/03/2010,09:37:00,22440,22445,22435,22440,26
16/03/2010,09:38:00,22440,22440,22430,22435,30
16/03/2010,09:39:00,22435,22435,22435,22435,2
16/03/2010,09:40:00,22440,22445,22435,22445,20
16/03/2010,09:41:00,22440,22445,22435,22435,14
16/03/2010,09:42:00,22435,22445,22435,22445,21
16/03/2010,09:43:00,22440,22440,22440,22440,2
16/03/2010,09:44:00,22440,22450,22440,22445,19
16/03/2010,09:45:00,22450,22450,22445,22445,14
16/03/2010,09:46:00,22450,22460,22450,22460,14
16/03/2010,09:47:00,22455,22460,22455,22455,15
16/03/2010,09:48:00,22460,22460,22450,22450,8
16/03/2010,09:49:00,22450,22455,22445,22450,110
16/03/2010,09:50:00,22450,22450,22445,22445,7
16/03/2010,09:51:00,22445,22445,22445,22445,1
16/03/2010,09:52:00,22445,22450,22445,22445,12
16/03/2010,09:53:00,22450,22450,22445,22450,359
16/03/2010,09:54:00,22450,22450,22450,22450,1
16/03/2010,09:55:00,22450,22455,22445,22455,81
16/03/2010,09:56:00,22455,22455,22450,22450,29
16/03/2010,09:57:00,22450,22450,22445,22445,12
16/03/2010,09:58:00,22445,22455,22445,22450,6
16/03/2010,09:59:00,22455,22460,22455,22455,38
16/03/2010,10:00:00,22455,22470,22450,22465,39
16/03/2010,10:01:00,22470,22475,22465,22470,47
16/03/2010,10:02:00,22470,22480,22470,22480,49
16/03/2010,10:03:00,22475,22480,22475,22480,32
16/03/2010,10:04:00,22475,22475,22470,22470,34
16/03/2010,10:05:00,22470,22470,22470,22470,1
16/03/2010,10:06:00,22470,22475,22470,22475,18
16/03/2010,10:07:00,22475,22475,22475,22475,79
16/03/2010,10:08:00,22475,22475,22475,22475,3
16/03/2010,10:09:00,22475,22485,22475,22480,42
16/03/2010,10:10:00,22485,22495,22480,22480,71
16/03/2010,10:11:00,22480,22480,22480,22480,6
16/03/2010,10:12:00,22480,22480,22480,22480,6
16/03/2010,10:13:00,22480,22480,22475,22480,122
16/03/2010,10:14:00,22480,22485,22480,22480,127
16/03/2010,10:15:00,22480,22485,22480,22480,33
16/03/2010,10:16:00,22475,22475,22475,22475,1
16/03/2010,10:17:00,22475,22480,22475,22480,16
16/03/2010,10:18:00,22480,22485,22480,22485,4
16/03/2010,10:19:00,22480,22480,22475,22475,30
16/03/2010,10:20:00,22475,22475,22470,22470,23
16/03/2010,10:21:00,22465,22470,22460,22460,12
16/03/2010,10:22:00,22465,22465,22465,22465,3
16/03/2010,10:23:00,22470,22475,22465,22475,28
16/03/2010,10:24:00,22475,22480,22475,22475,19
16/03/2010,10:25:00,22475,22475,22460,22465,34
16/03/2010,10:26:00,22460,22460,22455,22455,21
16/03/2010,10:27:00,22455,22455,22455,22455,4
16/03/2010,10:28:00,22455,22460,22455,22460,5
16/03/2010,10:29:00,22455,22460,22455,22455,18
16/03/2010,10:30:00,22455,22460,22455,22460,22
16/03/2010,10:31:00,22460,22470,22460,22470,11
16/03/2010,10:32:00,22470,22485,22470,22475,24
16/03/2010,10:33:00,22475,22480,22470,22480,6
16/03/2010,10:34:00,22480,22480,22475,22475,6
16/03/2010,10:35:00,22470,22475,22470,22470,21
16/03/2010,10:36:00,22465,22470,22465,22470,10
16/03/2010,10:37:00,22470,22470,22470,22470,3
16/03/2010,10:38:00,22465,22465,22450,22460,39
16/03/2010,10:39:00,22465,22465,22460,22460,7
16/03/2010,10:40:00,22460,22460,22460,22460,3
16/03/2010,10:41:00,22460,22475,22460,22465,19
16/03/2010,10:42:00,22465,22470,22465,22470,4
16/03/2010,10:43:00,22475,22485,22475,22480,139
16/03/2010,10:44:00,22475,22485,22475,22480,8
16/03/2010,10:45:00,22475,22475,22470,22475,63
16/03/2010,10:46:00,22475,22485,22475,22485,15
16/03/2010,10:47:00,22480,22500,22480,22495,64
16/03/2010,10:48:00,22500,22530,22500,22520,117
16/03/2010,10:49:00,22520,22540,22515,22530,88
16/03/2010,10:50:00,22530,22540,22530,22530,45
16/03/2010,10:51:00,22530,22535,22525,22530,25
16/03/2010,10:52:00,22530,22535,22525,22525,25
16/03/2010,10:53:00,22525,22530,22520,22520,15
16/03/2010,10:54:00,22520,22550,22520,22530,82
16/03/2010,10:55:00,22535,22540,22530,22535,28
16/03/2010,10:56:00,22535,22535,22525,22535,25
16/03/2010,10:57:00,22530,22535,22530,22530,31
16/03/2010,10:58:00,22530,22530,22530,22530,13
16/03/2010,10:59:00,22530,22540,22525,22535,457
16/03/2010,11:00:00,22530,22550,22530,22535,72
16/03/2010,11:01:00,22535,22540,22535,22535,82
16/03/2010,11:02:00,22535,22535,22530,22530,46
16/03/2010,11:03:00,22530,22530,22525,22525,10
16/03/2010,11:04:00,22525,22530,22525,22525,58
16/03/2010,11:05:00,22525,22525,22515,22515,20
16/03/2010,11:06:00,22520,22520,22515,22520,5
16/03/2010,11:07:00,22515,22515,22510,22510,13
16/03/2010,11:08:00,22515,22515,22515,22515,8
16/03/2010,11:09:00,22515,22525,22515,22515,27
16/03/2010,11:10:00,22515,22525,22515,22520,329
16/03/2010,11:11:00,22515,22520,22515,22520,18
16/03/2010,11:12:00,22520,22525,22520,22525,46
16/03/2010,11:13:00,22525,22530,22525,22530,9
16/03/2010,11:14:00,22525,22530,22525,22530,106
16/03/2010,11:15:00,22530,22535,22530,22530,66
16/03/2010,11:16:00,22530,22535,22530,22535,283
16/03/2010,11:17:00,22535,22545,22535,22545,31
16/03/2010,11:18:00,22545,22550,22545,22545,25
16/03/2010,11:19:00,22545,22545,22545,22545,27
16/03/2010,11:20:00,22550,22550,22540,22545,8
16/03/2010,11:21:00,22545,22550,22545,22550,20
16/03/2010,11:22:00,22550,22550,22545,22545,5
16/03/2010,11:23:00,22550,22560,22545,22555,80
16/03/2010,11:24:00,22550,22550,22550,22550,3
16/03/2010,11:25:00,22550,22550,22540,22540,26
16/03/2010,11:26:00,22535,22535,22525,22530,18
16/03/2010,11:27:00,22530,22530,22525,22525,17
16/03/2010,11:28:00,22525,22530,22525,22530,12
16/03/2010,11:29:00,22525,22525,22520,22520,12
16/03/2010,11:30:00,22525,22525,22510,22515,28
16/03/2010,11:31:00,22515,22520,22510,22515,20
16/03/2010,11:32:00,22515,22520,22515,22520,8
16/03/2010,11:33:00,22515,22525,22510,22525,13
16/03/2010,11:34:00,22520,22530,22520,22530,47
16/03/2010,11:35:00,22525,22525,22520,22525,42
16/03/2010,11:36:00,22525,22545,22525,22540,24
16/03/2010,11:37:00,22540,22550,22540,22545,19
16/03/2010,11:38:00,22545,22550,22545,22550,5
16/03/2010,11:39:00,22550,22555,22550,22550,21
16/03/2010,11:40:00,22550,22550,22545,22550,32
16/03/2010,11:41:00,22545,22545,22545,22545,1
16/03/2010,11:42:00,22545,22550,22545,22550,9
16/03/2010,11:43:00,22555,22555,22555,22555,3
16/03/2010,11:44:00,22555,22555,22540,22550,43
16/03/2010,11:45:00,22550,22550,22545,22545,5
16/03/2010,11:46:00,22545,22550,22545,22550,17
16/03/2010,11:47:00,22545,22550,22545,22545,4
16/03/2010,11:48:00,22545,22545,22545,22545,34
16/03/2010,11:49:00,22545,22545,22540,22540,34
16/03/2010,11:50:00,22545,22545,22540,22540,10
16/03/2010,11:51:00,22550,22550,22540,22545,14
16/03/2010,11:52:00,22540,22545,22535,22540,7
16/03/2010,11:53:00,22540,22540,22535,22535,4
16/03/2010,11:54:00,22535,22545,22535,22545,15
16/03/2010,11:55:00,22540,22545,22535,22545,21
16/03/2010,11:56:00,22545,22545,22545,22545,6
16/03/2010,11:57:00,22550,22550,22540,22540,57
16/03/2010,11:58:00,22540,22540,22540,22540,6
16/03/2010,11:59:00,22540,22540,22540,22540,3
16/03/2010,12:00:00,22545,22545,22540,22545,17
16/03/2010,12:01:00,22545,22545,22540,22540,23
16/03/2010,12:02:00,22535,22540,22525,22540,37
16/03/2010,12:03:00,22530,22535,22530,22535,18
16/03/2010,12:04:00,22535,22545,22535,22535,12
16/03/2010,12:05:00,22530,22535,22530,22530,46
16/03/2010,12:06:00,22530,22535,22530,22535,9
16/03/2010,12:07:00,22540,22540,22530,22530,7
16/03/2010,12:08:00,22530,22540,22530,22540,8
16/03/2010,12:09:00,22535,22535,22530,22530,3
16/03/2010,12:10:00,22530,22530,22525,22525,98
16/03/2010,12:11:00,22525,22525,22515,22520,165
16/03/2010,12:12:00,22520,22520,22520,22520,7
16/03/2010,12:13:00,22515,22515,22515,22515,3
16/03/2010,12:14:00,22520,22520,22520,22520,2
16/03/2010,12:15:00,22525,22525,22520,22520,9
16/03/2010,12:16:00,22525,22525,22525,22525,1
16/03/2010,12:17:00,22525,22525,22520,22525,28
16/03/2010,12:18:00,22525,22525,22525,22525,17
16/03/2010,12:19:00,22525,22525,22525,22525,29
16/03/2010,12:20:00,22525,22525,22520,22525,35
16/03/2010,12:21:00,22520,22530,22520,22530,37
16/03/2010,12:22:00,22530,22530,22525,22525,4
16/03/2010,12:23:00,22530,22530,22525,22525,19
16/03/2010,12:24:00,22520,22525,22520,22525,3
16/03/2010,12:25:00,22525,22525,22525,22525,6
16/03/2010,12:26:00,22530,22535,22530,22535,14
16/03/2010,12:27:00,22535,22535,22530,22535,4
16/03/2010,12:28:00,22530,22530,22530,22530,1
16/03/2010,12:30:00,22535,22540,22535,22535,17
16/03/2010,12:31:00,22535,22535,22530,22530,5
16/03/2010,12:32:00,22530,22530,22530,22530,4
16/03/2010,12:33:00,22530,22530,22530,22530,2
16/03/2010,12:34:00,22525,22530,22525,22530,3
16/03/2010,12:35:00,22535,22535,22530,22530,5
16/03/2010,12:37:00,22530,22530,22530,22530,1
16/03/2010,12:38:00,22530,22535,22530,22530,29
16/03/2010,12:39:00,22525,22530,22525,22525,84
16/03/2010,12:40:00,22525,22530,22525,22530,2
16/03/2010,12:41:00,22520,22520,22520,22520,9
16/03/2010,12:42:00,22520,22520,22520,22520,1
16/03/2010,12:43:00,22520,22520,22520,22520,7
16/03/2010,12:44:00,22520,22525,22520,22525,5
16/03/2010,12:45:00,22525,22525,22515,22515,9
16/03/2010,12:46:00,22515,22515,22515,22515,7
16/03/2010,12:47:00,22515,22515,22515,22515,4
16/03/2010,12:48:00,22520,22520,22520,22520,1
16/03/2010,12:49:00,22515,22515,22515,22515,5
16/03/2010,12:50:00,22515,22515,22515,22515,10
16/03/2010,12:51:00,22515,22515,22510,22515,12
16/03/2010,12:52:00,22515,22515,22510,22510,3
16/03/2010,12:53:00,22515,22515,22510,22510,4
16/03/2010,12:54:00,22515,22515,22500,22500,32
16/03/2010,12:55:00,22505,22510,22500,22500,8
16/03/2010,12:56:00,22500,22500,22495,22500,7
16/03/2010,12:57:00,22500,22505,22500,22505,13
16/03/2010,12:58:00,22510,22515,22510,22515,9
16/03/2010,12:59:00,22515,22515,22510,22510,6
16/03/2010,13:00:00,22515,22530,22515,22520,72
16/03/2010,13:01:00,22525,22540,22520,22535,765
16/03/2010,13:02:00,22535,22540,22530,22540,5
16/03/2010,13:03:00,22535,22535,22530,22530,5
16/03/2010,13:04:00,22530,22530,22530,22530,3
16/03/2010,13:05:00,22530,22530,22530,22530,38
16/03/2010,13:06:00,22530,22530,22530,22530,23
16/03/2010,13:07:00,22530,22530,22530,22530,1522
16/03/2010,13:08:00,22535,22535,22535,22535,6
16/03/2010,13:09:00,22535,22550,22535,22550,34
16/03/2010,13:10:00,22550,22550,22545,22545,45
16/03/2010,13:11:00,22545,22550,22540,22540,15
16/03/2010,13:12:00,22540,22545,22540,22540,415
16/03/2010,13:13:00,22540,22540,22540,22540,2
16/03/2010,13:14:00,22540,22550,22540,22540,23
16/03/2010,13:15:00,22540,22540,22535,22540,9
16/03/2010,13:16:00,22540,22540,22540,22540,3
16/03/2010,13:17:00,22540,22540,22535,22540,4
16/03/2010,13:18:00,22540,22540,22535,22535,395
16/03/2010,13:19:00,22540,22540,22535,22535,34
16/03/2010,13:20:00,22535,22540,22535,22535,546
16/03/2010,13:21:00,22535,22535,22535,22535,14
16/03/2010,13:23:00,22540,22545,22540,22540,11
16/03/2010,13:24:00,22545,22545,22540,22545,19
16/03/2010,13:25:00,22545,22550,22545,22545,10
16/03/2010,13:26:00,22545,22545,22535,22535,16
16/03/2010,13:27:00,22530,22530,22520,22525,17
16/03/2010,13:28:00,22525,22530,22525,22530,320
16/03/2010,13:29:00,22535,22535,22515,22520,15
16/03/2010,13:30:00,22520,22545,22520,22545,30
16/03/2010,13:31:00,22540,22560,22540,22555,34
16/03/2010,13:32:00,22550,22550,22545,22550,20
16/03/2010,13:33:00,22550,22550,22550,22550,3
16/03/2010,13:34:00,22545,22545,22535,22535,10
16/03/2010,13:35:00,22535,22550,22535,22545,12
16/03/2010,13:36:00,22550,22550,22550,22550,9
16/03/2010,13:37:00,22550,22550,22550,22550,211
16/03/2010,13:38:00,22550,22550,22550,22550,4
16/03/2010,13:39:00,22550,22550,22545,22550,296
16/03/2010,13:40:00,22545,22545,22540,22545,9
16/03/2010,13:41:00,22545,22545,22545,22545,1
16/03/2010,13:42:00,22550,22550,22540,22540,36
16/03/2010,13:43:00,22550,22550,22545,22545,8
16/03/2010,13:44:00,22540,22545,22540,22545,17
16/03/2010,13:45:00,22545,22545,22545,22545,1
16/03/2010,13:46:00,22545,22545,22545,22545,1
16/03/2010,13:47:00,22545,22545,22540,22540,10
16/03/2010,13:48:00,22540,22550,22540,22550,310
16/03/2010,13:50:00,22545,22550,22540,22545,22
16/03/2010,13:51:00,22550,22550,22545,22550,62
16/03/2010,13:52:00,22550,22550,22550,22550,12
16/03/2010,13:53:00,22550,22550,22545,22550,11
16/03/2010,13:54:00,22550,22555,22550,22555,13
16/03/2010,13:55:00,22555,22560,22550,22555,17
16/03/2010,13:56:00,22555,22560,22555,22560,7
16/03/2010,13:57:00,22555,22560,22555,22560,4
16/03/2010,13:58:00,22555,22580,22555,22570,66
16/03/2010,13:59:00,22570,22585,22570,22580,41
16/03/2010,14:00:00,22580,22590,22575,22585,161
16/03/2010,14:01:00,22585,22590,22575,22575,42
16/03/2010,14:02:00,22575,22585,22575,22585,120
16/03/2010,14:03:00,22580,22580,22575,22580,13
16/03/2010,14:04:00,22580,22580,22575,22575,11
16/03/2010,14:05:00,22575,22580,22575,22580,8
16/03/2010,14:06:00,22585,22590,22585,22590,15
16/03/2010,14:07:00,22590,22595,22590,22590,17
16/03/2010,14:08:00,22595,22595,22590,22595,11
16/03/2010,14:09:00,22595,22595,22585,22585,12
16/03/2010,14:10:00,22590,22590,22590,22590,7
16/03/2010,14:11:00,22590,22640,22590,22625,319
16/03/2010,14:12:00,22620,22625,22610,22615,37
16/03/2010,14:13:00,22615,22630,22610,22630,57
16/03/2010,14:14:00,22630,22635,22630,22635,30
16/03/2010,14:15:00,22635,22640,22630,22635,28
16/03/2010,14:16:00,22630,22635,22625,22625,19
16/03/2010,14:17:00,22630,22635,22625,22630,26
16/03/2010,14:18:00,22625,22625,22620,22625,11
16/03/2010,14:19:00,22625,22625,22610,22610,19
16/03/2010,14:20:00,22615,22620,22615,22620,13
16/03/2010,14:21:00,22620,22620,22615,22620,6
16/03/2010,14:22:00,22615,22620,22615,22615,9
16/03/2010,14:23:00,22615,22615,22615,22615,3
16/03/2010,14:24:00,22620,22620,22620,22620,6
16/03/2010,14:25:00,22620,22625,22620,22625,3
16/03/2010,14:26:00,22625,22625,22625,22625,1
16/03/2010,14:27:00,22625,22625,22615,22620,14
16/03/2010,14:28:00,22620,22620,22620,22620,4
16/03/2010,14:29:00,22620,22620,22620,22620,5
16/03/2010,14:30:00,22625,22625,22615,22620,66
16/03/2010,14:31:00,22620,22625,22620,22620,7
16/03/2010,14:32:00,22615,22615,22605,22605,14
16/03/2010,14:33:00,22610,22610,22580,22580,63
16/03/2010,14:34:00,22585,22585,22580,22585,45
16/03/2010,14:35:00,22585,22590,22585,22585,17
16/03/2010,14:36:00,22585,22590,22585,22590,8
16/03/2010,14:37:00,22590,22595,22590,22590,45
16/03/2010,14:38:00,22590,22605,22590,22595,76
16/03/2010,14:39:00,22595,22595,22595,22595,8
16/03/2010,14:40:00,22590,22590,22570,22575,52
16/03/2010,14:41:00,22580,22580,22580,22580,21
16/03/2010,14:42:00,22575,22575,22570,22575,22
16/03/2010,14:43:00,22575,22575,22560,22570,36
16/03/2010,14:44:00,22570,22580,22570,22575,25
16/03/2010,14:45:00,22570,22585,22570,22580,30
16/03/2010,14:46:00,22575,22585,22575,22585,15
16/03/2010,14:47:00,22575,22575,22570,22575,34
16/03/2010,14:48:00,22570,22575,22570,22575,11
16/03/2010,14:49:00,22570,22570,22565,22565,14
16/03/2010,14:50:00,22560,22560,22550,22555,30
16/03/2010,14:51:00,22555,22555,22530,22540,56
16/03/2010,14:52:00,22535,22550,22535,22540,51
16/03/2010,14:53:00,22540,22545,22535,22545,25
16/03/2010,14:54:00,22545,22545,22540,22545,87
16/03/2010,14:55:00,22545,22550,22540,22540,21
16/03/2010,14:56:00,22540,22550,22540,22550,6
16/03/2010,14:57:00,22555,22570,22550,22570,86
16/03/2010,14:58:00,22570,22580,22570,22575,37
16/03/2010,14:59:00,22580,22595,22580,22590,36
16/03/2010,15:00:00,22590,22595,22580,22585,34
16/03/2010,15:01:00,22585,22600,22585,22590,16
16/03/2010,15:02:00,22590,22600,22585,22600,50
16/03/2010,15:03:00,22605,22610,22600,22600,27
16/03/2010,15:04:00,22600,22600,22590,22590,22
16/03/2010,15:05:00,22590,22595,22585,22585,30
16/03/2010,15:06:00,22590,22590,22585,22590,11
16/03/2010,15:07:00,22595,22600,22595,22600,36
16/03/2010,15:08:00,22605,22610,22595,22600,23
16/03/2010,15:09:00,22600,22600,22585,22585,10
16/03/2010,15:10:00,22585,22595,22585,22585,10
16/03/2010,15:11:00,22585,22585,22575,22580,30
16/03/2010,15:12:00,22575,22585,22575,22585,22
16/03/2010,15:13:00,22585,22590,22585,22590,15
16/03/2010,15:14:00,22585,22590,22580,22585,13
16/03/2010,15:15:00,22590,22595,22580,22580,25
16/03/2010,15:16:00,22580,22580,22565,22575,17
16/03/2010,15:17:00,22570,22570,22565,22565,5
16/03/2010,15:18:00,22560,22560,22560,22560,11
16/03/2010,15:19:00,22560,22565,22560,22565,10
16/03/2010,15:20:00,22555,22555,22545,22550,39
16/03/2010,15:21:00,22555,22555,22550,22555,6
16/03/2010,15:22:00,22555,22560,22550,22550,59
16/03/2010,15:23:00,22550,22560,22550,22560,16
16/03/2010,15:24:00,22560,22560,22555,22560,13
16/03/2010,15:25:00,22565,22575,22565,22570,31
16/03/2010,15:26:00,22570,22585,22570,22575,26
16/03/2010,15:27:00,22575,22580,22575,22580,14
16/03/2010,15:28:00,22575,22580,22575,22575,15
16/03/2010,15:29:00,22570,22575,22570,22570,6
16/03/2010,15:30:00,22575,22575,22575,22575,16
16/03/2010,15:31:00,22575,22575,22575,22575,11
16/03/2010,15:32:00,22575,22585,22570,22585,67
16/03/2010,15:33:00,22585,22585,22585,22585,23
16/03/2010,15:34:00,22585,22585,22575,22575,34
16/03/2010,15:35:00,22570,22575,22570,22575,36
16/03/2010,15:36:00,22575,22575,22570,22570,12
16/03/2010,15:37:00,22570,22575,22565,22575,25
16/03/2010,15:38:00,22570,22570,22565,22565,27
16/03/2010,15:39:00,22570,22570,22540,22550,151
16/03/2010,15:40:00,22550,22555,22550,22550,40
16/03/2010,15:41:00,22550,22555,22550,22550,17
16/03/2010,15:42:00,22550,22550,22535,22545,26
16/03/2010,15:43:00,22545,22560,22545,22555,17
16/03/2010,15:44:00,22555,22570,22550,22570,186
16/03/2010,15:45:00,22565,22570,22565,22570,16
16/03/2010,15:46:00,22575,22580,22570,22570,34
16/03/2010,15:47:00,22565,22570,22555,22555,17
16/03/2010,15:48:00,22560,22565,22560,22560,9
16/03/2010,15:49:00,22560,22560,22560,22560,6
16/03/2010,15:50:00,22560,22560,22560,22560,1
16/03/2010,15:51:00,22560,22565,22560,22560,16
16/03/2010,15:52:00,22560,22565,22560,22565,31
16/03/2010,15:53:00,22565,22565,22565,22565,3
16/03/2010,15:54:00,22560,22560,22560,22560,2
16/03/2010,15:55:00,22560,22585,22555,22580,60
16/03/2010,15:56:00,22575,22600,22575,22595,51
16/03/2010,15:57:00,22600,22630,22600,22615,92
16/03/2010,15:58:00,22615,22645,22615,22630,69
16/03/2010,15:59:00,22630,22640,22625,22635,90
16/03/2010,16:00:00,22635,22660,22635,22655,186
16/03/2010,16:01:00,22655,22670,22655,22660,117
16/03/2010,16:02:00,22665,22670,22645,22645,42
16/03/2010,16:03:00,22650,22670,22645,22645,48
16/03/2010,16:04:00,22650,22650,22645,22645,7
16/03/2010,16:05:00,22645,22655,22640,22655,191
16/03/2010,16:06:00,22655,22660,22655,22655,76
16/03/2010,16:07:00,22655,22655,22650,22650,31
16/03/2010,16:08:00,22655,22655,22645,22645,23
16/03/2010,16:09:00,22640,22645,22635,22635,36
16/03/2010,16:10:00,22640,22640,22635,22635,31
16/03/2010,16:11:00,22635,22645,22630,22640,35
16/03/2010,16:12:00,22640,22640,22635,22640,12
16/03/2010,16:13:00,22645,22645,22640,22640,29
16/03/2010,16:14:00,22640,22640,22640,22640,14
16/03/2010,16:15:00,22645,22650,22645,22645,14
16/03/2010,16:16:00,22650,22660,22650,22660,49
16/03/2010,16:17:00,22665,22675,22655,22665,53
16/03/2010,16:18:00,22665,22675,22660,22660,28
16/03/2010,16:19:00,22660,22670,22660,22670,7
16/03/2010,16:20:00,22670,22680,22665,22665,69
16/03/2010,16:21:00,22665,22670,22660,22660,30
16/03/2010,16:22:00,22655,22660,22655,22660,16
16/03/2010,16:23:00,22655,22655,22655,22655,3
16/03/2010,16:24:00,22660,22660,22650,22650,20
16/03/2010,16:25:00,22655,22660,22655,22660,23
16/03/2010,16:26:00,22660,22665,22660,22660,21
16/03/2010,16:27:00,22660,22675,22660,22675,30
16/03/2010,16:28:00,22670,22675,22665,22665,29
16/03/2010,16:29:00,22665,22665,22660,22665,11
16/03/2010,16:30:00,22670,22685,22670,22675,82
16/03/2010,16:31:00,22675,22680,22670,22670,20
16/03/2010,16:32:00,22665,22665,22660,22660,76
16/03/2010,16:33:00,22660,22660,22655,22655,36
16/03/2010,16:34:00,22655,22655,22655,22655,13
16/03/2010,16:35:00,22655,22655,22640,22640,38
16/03/2010,16:36:00,22640,22650,22640,22645,48
16/03/2010,16:37:00,22645,22650,22640,22650,36
16/03/2010,16:38:00,22655,22660,22655,22655,8
16/03/2010,16:39:00,22655,22660,22655,22655,98
16/03/2010,16:40:00,22660,22675,22650,22670,127
16/03/2010,16:41:00,22670,22670,22660,22660,11
16/03/2010,16:42:00,22665,22665,22655,22655,4
16/03/2010,16:43:00,22660,22660,22650,22655,137
16/03/2010,16:44:00,22660,22660,22655,22660,10
16/03/2010,16:45:00,22655,22660,22655,22660,5
16/03/2010,16:46:00,22655,22660,22655,22660,18
16/03/2010,16:47:00,22665,22670,22665,22670,4
16/03/2010,16:48:00,22670,22670,22660,22660,22
16/03/2010,16:49:00,22665,22665,22655,22660,14
16/03/2010,16:50:00,22655,22660,22650,22660,5
16/03/2010,16:51:00,22660,22660,22650,22650,16
16/03/2010,16:52:00,22645,22660,22645,22655,29
16/03/2010,16:53:00,22655,22655,22650,22650,7
16/03/2010,16:54:00,22660,22660,22645,22650,28
16/03/2010,16:55:00,22650,22650,22640,22645,17
16/03/2010,16:56:00,22640,22640,22640,22640,7
16/03/2010,16:57:00,22645,22650,22640,22650,33
16/03/2010,16:58:00,22650,22650,22640,22645,20
16/03/2010,16:59:00,22650,22650,22645,22645,6
16/03/2010,17:00:00,22645,22650,22640,22645,41
16/03/2010,17:01:00,22650,22650,22640,22645,9
16/03/2010,17:02:00,22645,22645,22630,22635,57
16/03/2010,17:03:00,22635,22635,22630,22630,25
16/03/2010,17:04:00,22630,22630,22615,22620,63
16/03/2010,17:05:00,22625,22635,22620,22625,45
16/03/2010,17:06:00,22625,22625,22620,22620,38
16/03/2010,17:07:00,22625,22630,22620,22620,11
16/03/2010,17:08:00,22630,22640,22630,22640,26
16/03/2010,17:09:00,22635,22640,22630,22630,30
16/03/2010,17:10:00,22630,22635,22625,22625,21
16/03/2010,17:11:00,22635,22645,22630,22630,61
16/03/2010,17:12:00,22635,22645,22635,22645,44
16/03/2010,17:13:00,22645,22645,22640,22645,13
16/03/2010,17:14:00,22645,22650,22640,22645,253
16/03/2010,17:15:00,22645,22650,22640,22650,37
16/03/2010,17:16:00,22650,22650,22645,22645,19
16/03/2010,17:17:00,22645,22645,22635,22640,83
16/03/2010,17:18:00,22640,22640,22630,22635,38
16/03/2010,17:19:00,22635,22635,22625,22625,13
16/03/2010,17:20:00,22625,22635,22625,22630,41
16/03/2010,17:21:00,22630,22635,22620,22625,38
16/03/2010,17:22:00,22630,22635,22625,22630,32
16/03/2010,17:23:00,22630,22640,22630,22635,41
16/03/2010,17:24:00,22635,22640,22630,22635,21
16/03/2010,17:25:00,22625,22630,22610,22610,107
16/03/2010,17:26:00,22610,22620,22600,22620,81
16/03/2010,17:27:00,22620,22625,22610,22615,57
16/03/2010,17:28:00,22620,22620,22600,22600,62
16/03/2010,17:29:00,22600,22630,22600,22615,469
16/03/2010,17:30:00,22620,22620,22600,22605,112
16/03/2010,17:31:00,22605,22610,22600,22605,72
16/03/2010,17:32:00,22600,22600,22590,22600,73
16/03/2010,17:33:00,22600,22610,22600,22600,54
16/03/2010,17:34:00,22600,22600,22580,22580,65
16/03/2010,17:35:00,22580,22595,22580,22590,65
16/03/2010,17:36:00,22590,22595,22585,22585,51
16/03/2010,17:37:00,22585,22585,22575,22575,32
16/03/2010,17:38:00,22575,22580,22565,22565,61