DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
25/03/2010,17:28:00,22630,22630,22625,22625,4
25/03/2010,17:29:00,22630,22630,22615,22620,82
25/03/2010,17:30:00,22615,22615,22605,22610,61
25/03/2010,17:31:00,22610,22610,22600,22605,68
25/03/2010,17:32:00,22605,22620,22605,22615,59
25/03/2010,17:33:00,22615,22620,22610,22610,46
25/03/2010,17:34:00,22615,22630,22615,22625,61
25/03/2010,17:35:00,22620,22630,22620,22620,71
25/03/2010,17:36:00,22625,22625,22620,22625,12
25/03/2010,17:37:00,22620,22625,22610,22620,37
25/03/2010,17:38:00,22615,22630,22615,22630,43
25/03/2010,17:39:00,22625,22635,22620,22620,66
26/03/2010,09:00:00,22550,22580,22540,22570,174
26/03/2010,09:01:00,22565,22590,22560,22590,126
26/03/2010,09:02:00,22595,22610,22585,22600,75
26/03/2010,09:03:00,22595,22620,22595,22615,72
26/03/2010,09:04:00,22620,22625,22610,22610,92
26/03/2010,09:05:00,22610,22615,22595,22600,51
26/03/2010,09:06:00,22595,22615,22595,22605,64
26/03/2010,09:07:00,22605,22615,22600,22615,43
26/03/2010,09:08:00,22615,22625,22610,22615,73
26/03/2010,09:09:00,22615,22620,22610,22615,39
26/03/2010,09:10:00,22620,22620,22600,22600,61
26/03/2010,09:11:00,22595,22605,22585,22600,61
26/03/2010,09:12:00,22605,22610,22600,22600,32
26/03/2010,09:13:00,22595,22600,22580,22580,76
26/03/2010,09:14:00,22580,22580,22570,22575,48
26/03/2010,09:15:00,22575,22575,22565,22565,43
26/03/2010,09:16:00,22565,22575,22560,22575,48
26/03/2010,09:17:00,22570,22575,22560,22560,36
26/03/2010,09:18:00,22565,22575,22560,22570,44
26/03/2010,09:19:00,22570,22575,22560,22570,26
26/03/2010,09:20:00,22570,22585,22570,22585,11
26/03/2010,09:21:00,22585,22595,22585,22590,22
26/03/2010,09:22:00,22595,22595,22585,22590,25
26/03/2010,09:23:00,22590,22595,22580,22580,16
26/03/2010,09:24:00,22580,22590,22575,22580,54
26/03/2010,09:25:00,22575,22590,22575,22590,17
26/03/2010,09:26:00,22590,22600,22585,22590,36
26/03/2010,09:27:00,22585,22585,22580,22580,16
26/03/2010,09:28:00,22580,22580,22575,22575,36
26/03/2010,09:29:00,22580,22585,22580,22585,13
26/03/2010,09:30:00,22580,22600,22580,22595,38
26/03/2010,09:31:00,22585,22595,22565,22575,25
26/03/2010,09:32:00,22580,22580,22565,22580,30
26/03/2010,09:33:00,22570,22570,22550,22550,59
26/03/2010,09:34:00,22555,22555,22530,22535,130
26/03/2010,09:35:00,22535,22545,22535,22545,38
26/03/2010,09:36:00,22550,22550,22530,22535,21
26/03/2010,09:37:00,22540,22545,22535,22545,51
26/03/2010,09:38:00,22540,22545,22535,22535,8
26/03/2010,09:39:00,22535,22550,22530,22550,40
26/03/2010,09:40:00,22545,22545,22535,22535,23
26/03/2010,09:41:00,22535,22535,22520,22535,46
26/03/2010,09:42:00,22535,22555,22530,22555,46
26/03/2010,09:43:00,22550,22555,22550,22555,16
26/03/2010,09:44:00,22555,22570,22555,22555,33
26/03/2010,09:45:00,22555,22555,22535,22540,43
26/03/2010,09:46:00,22550,22555,22545,22550,25
26/03/2010,09:47:00,22545,22555,22545,22555,11
26/03/2010,09:48:00,22550,22565,22550,22565,16
26/03/2010,09:49:00,22565,22570,22560,22565,15
26/03/2010,09:50:00,22570,22570,22570,22570,10
26/03/2010,09:51:00,22570,22570,22550,22555,37
26/03/2010,09:52:00,22550,22565,22550,22560,22
26/03/2010,09:53:00,22560,22560,22560,22560,11
26/03/2010,09:54:00,22560,22560,22550,22555,19
26/03/2010,09:55:00,22555,22555,22550,22550,21
26/03/2010,09:56:00,22550,22560,22550,22560,22
26/03/2010,09:57:00,22550,22550,22545,22545,8
26/03/2010,09:58:00,22545,22555,22545,22555,10
26/03/2010,09:59:00,22550,22555,22550,22550,18
26/03/2010,10:00:00,22550,22565,22550,22565,14
26/03/2010,10:01:00,22560,22580,22560,22575,54
26/03/2010,10:02:00,22570,22590,22570,22585,39
26/03/2010,10:03:00,22590,22590,22580,22580,28
26/03/2010,10:04:00,22585,22585,22585,22585,4
26/03/2010,10:05:00,22590,22600,22590,22595,18
26/03/2010,10:06:00,22600,22600,22595,22595,3
26/03/2010,10:07:00,22600,22605,22600,22605,15
26/03/2010,10:08:00,22605,22615,22605,22610,21
26/03/2010,10:09:00,22615,22635,22610,22625,49
26/03/2010,10:10:00,22625,22625,22610,22620,61
26/03/2010,10:11:00,22615,22620,22605,22610,34
26/03/2010,10:12:00,22605,22610,22590,22595,56
26/03/2010,10:13:00,22600,22605,22595,22605,17
26/03/2010,10:14:00,22610,22610,22600,22600,20
26/03/2010,10:15:00,22600,22600,22590,22590,15
26/03/2010,10:16:00,22590,22590,22580,22585,27
26/03/2010,10:17:00,22585,22605,22585,22590,38
26/03/2010,10:18:00,22590,22600,22590,22600,10
26/03/2010,10:19:00,22600,22600,22600,22600,2
26/03/2010,10:20:00,22600,22600,22600,22600,9
26/03/2010,10:21:00,22600,22610,22600,22600,22
26/03/2010,10:22:00,22610,22630,22605,22625,33
26/03/2010,10:23:00,22625,22630,22610,22615,28
26/03/2010,10:24:00,22610,22615,22610,22615,15
26/03/2010,10:25:00,22620,22625,22615,22615,12
26/03/2010,10:26:00,22615,22620,22615,22620,6
26/03/2010,10:27:00,22620,22625,22615,22615,14
26/03/2010,10:28:00,22615,22635,22615,22630,26
26/03/2010,10:29:00,22635,22635,22625,22625,31
26/03/2010,10:30:00,22630,22650,22630,22645,53
26/03/2010,10:31:00,22640,22665,22635,22655,111
26/03/2010,10:32:00,22655,22660,22645,22645,19
26/03/2010,10:33:00,22645,22650,22645,22650,13
26/03/2010,10:34:00,22650,22655,22650,22650,3
26/03/2010,10:35:00,22650,22660,22640,22645,25
26/03/2010,10:36:00,22640,22645,22635,22640,11
26/03/2010,10:37:00,22635,22635,22625,22630,52
26/03/2010,10:38:00,22630,22645,22630,22640,22
26/03/2010,10:39:00,22645,22650,22645,22650,5
26/03/2010,10:40:00,22650,22650,22645,22645,3
26/03/2010,10:41:00,22645,22645,22645,22645,1
26/03/2010,10:42:00,22645,22650,22645,22650,14
26/03/2010,10:43:00,22650,22650,22650,22650,18
26/03/2010,10:44:00,22650,22650,22640,22645,21
26/03/2010,10:45:00,22645,22655,22640,22655,29
26/03/2010,10:46:00,22645,22645,22625,22635,28
26/03/2010,10:47:00,22640,22680,22640,22670,92
26/03/2010,10:48:00,22660,22660,22655,22660,18
26/03/2010,10:49:00,22665,22665,22655,22665,11
26/03/2010,10:50:00,22660,22660,22650,22650,12
26/03/2010,10:51:00,22660,22660,22660,22660,6
26/03/2010,10:52:00,22655,22660,22655,22655,6
26/03/2010,10:53:00,22660,22665,22655,22660,7
26/03/2010,10:54:00,22660,22660,22660,22660,5
26/03/2010,10:55:00,22655,22660,22645,22645,34
26/03/2010,10:56:00,22645,22650,22635,22645,26
26/03/2010,10:57:00,22650,22660,22645,22645,24
26/03/2010,10:58:00,22645,22650,22645,22645,7
26/03/2010,10:59:00,22655,22655,22645,22645,3
26/03/2010,11:00:00,22645,22655,22645,22655,10
26/03/2010,11:01:00,22650,22650,22645,22645,2
26/03/2010,11:02:00,22650,22650,22645,22645,3
26/03/2010,11:03:00,22645,22650,22640,22645,7
26/03/2010,11:04:00,22640,22640,22635,22635,4
26/03/2010,11:05:00,22640,22645,22640,22645,4
26/03/2010,11:06:00,22640,22650,22640,22645,6
26/03/2010,11:07:00,22645,22645,22640,22640,4
26/03/2010,11:08:00,22635,22640,22630,22640,41
26/03/2010,11:09:00,22635,22645,22630,22645,60
26/03/2010,11:10:00,22645,22650,22640,22645,45
26/03/2010,11:11:00,22650,22650,22645,22645,20
26/03/2010,11:12:00,22650,22650,22650,22650,5
26/03/2010,11:13:00,22645,22650,22645,22650,6
26/03/2010,11:14:00,22645,22645,22645,22645,7
26/03/2010,11:15:00,22650,22655,22645,22655,49
26/03/2010,11:16:00,22655,22655,22650,22655,31
26/03/2010,11:17:00,22650,22650,22650,22650,4
26/03/2010,11:18:00,22650,22655,22650,22655,3
26/03/2010,11:19:00,22655,22660,22655,22655,11
26/03/2010,11:20:00,22655,22655,22640,22645,27
26/03/2010,11:21:00,22640,22640,22635,22635,18
26/03/2010,11:22:00,22635,22635,22630,22630,4
26/03/2010,11:23:00,22630,22630,22615,22625,25
26/03/2010,11:24:00,22620,22625,22615,22615,14
26/03/2010,11:25:00,22620,22620,22610,22610,28
26/03/2010,11:26:00,22610,22610,22600,22600,19
26/03/2010,11:27:00,22600,22615,22600,22610,24
26/03/2010,11:28:00,22605,22615,22605,22615,9
26/03/2010,11:29:00,22610,22615,22610,22610,6
26/03/2010,11:30:00,22610,22620,22610,22620,24
26/03/2010,11:31:00,22620,22620,22610,22610,10
26/03/2010,11:32:00,22605,22605,22600,22605,17
26/03/2010,11:33:00,22600,22605,22600,22605,8
26/03/2010,11:34:00,22605,22610,22600,22605,51
26/03/2010,11:35:00,22605,22610,22605,22610,11
26/03/2010,11:36:00,22610,22610,22605,22605,5
26/03/2010,11:37:00,22600,22600,22600,22600,5
26/03/2010,11:38:00,22605,22610,22605,22610,14
26/03/2010,11:39:00,22610,22615,22610,22615,4
26/03/2010,11:40:00,22610,22615,22610,22615,8
26/03/2010,11:41:00,22610,22615,22610,22615,2
26/03/2010,11:42:00,22615,22615,22615,22615,5
26/03/2010,11:43:00,22610,22610,22610,22610,3
26/03/2010,11:44:00,22610,22625,22610,22620,25
26/03/2010,11:45:00,22620,22620,22620,22620,1
26/03/2010,11:46:00,22615,22615,22615,22615,6
26/03/2010,11:47:00,22615,22620,22610,22615,9
26/03/2010,11:48:00,22620,22620,22615,22615,5
26/03/2010,11:49:00,22615,22620,22615,22620,5
26/03/2010,11:50:00,22620,22620,22620,22620,1
26/03/2010,11:51:00,22615,22630,22615,22625,17
26/03/2010,11:52:00,22625,22640,22620,22620,46
26/03/2010,11:53:00,22625,22625,22615,22620,19
26/03/2010,11:54:00,22620,22620,22620,22620,4
26/03/2010,11:55:00,22620,22620,22620,22620,2
26/03/2010,11:56:00,22610,22615,22590,22590,36
26/03/2010,11:57:00,22590,22600,22590,22595,29
26/03/2010,11:58:00,22600,22610,22600,22605,36
26/03/2010,11:59:00,22605,22605,22600,22600,10
26/03/2010,12:00:00,22600,22605,22600,22600,10
26/03/2010,12:01:00,22600,22600,22595,22600,8
26/03/2010,12:02:00,22600,22610,22600,22610,15
26/03/2010,12:03:00,22610,22610,22610,22610,1
26/03/2010,12:04:00,22610,22610,22610,22610,2
26/03/2010,12:05:00,22610,22610,22610,22610,1
26/03/2010,12:06:00,22610,22610,22610,22610,1
26/03/2010,12:08:00,22610,22615,22610,22615,10
26/03/2010,12:09:00,22615,22615,22615,22615,2
26/03/2010,12:10:00,22615,22615,22615,22615,2
26/03/2010,12:11:00,22615,22625,22615,22625,7
26/03/2010,12:12:00,22630,22635,22630,22630,6
26/03/2010,12:13:00,22625,22625,22620,22620,11
26/03/2010,12:14:00,22620,22625,22620,22625,4
26/03/2010,12:15:00,22625,22630,22625,22625,7
26/03/2010,12:16:00,22630,22630,22630,22630,2
26/03/2010,12:17:00,22630,22630,22625,22625,39
26/03/2010,12:18:00,22625,22630,22625,22630,2
26/03/2010,12:19:00,22625,22625,22625,22625,4
26/03/2010,12:20:00,22635,22640,22630,22635,30
26/03/2010,12:21:00,22630,22635,22630,22635,22
26/03/2010,12:22:00,22635,22635,22635,22635,1
26/03/2010,12:23:00,22635,22635,22630,22635,3
26/03/2010,12:24:00,22630,22630,22625,22625,3
26/03/2010,12:25:00,22625,22635,22620,22635,13
26/03/2010,12:26:00,22635,22640,22635,22640,14
26/03/2010,12:27:00,22635,22635,22635,22635,2
26/03/2010,12:28:00,22635,22635,22635,22635,3
26/03/2010,12:29:00,22630,22630,22630,22630,1
26/03/2010,12:30:00,22635,22635,22630,22630,6
26/03/2010,12:31:00,22630,22630,22625,22625,14
26/03/2010,12:32:00,22625,22625,22625,22625,2
26/03/2010,12:33:00,22625,22625,22620,22620,5
26/03/2010,12:34:00,22625,22625,22620,22620,4
26/03/2010,12:35:00,22620,22620,22615,22615,9
26/03/2010,12:36:00,22615,22615,22610,22610,5
26/03/2010,12:37:00,22605,22615,22605,22610,8
26/03/2010,12:38:00,22605,22605,22605,22605,3
26/03/2010,12:39:00,22605,22605,22605,22605,4
26/03/2010,12:40:00,22610,22610,22610,22610,3
26/03/2010,12:41:00,22610,22610,22610,22610,2
26/03/2010,12:42:00,22615,22615,22610,22610,5
26/03/2010,12:43:00,22620,22620,22620,22620,3
26/03/2010,12:44:00,22620,22620,22620,22620,1
26/03/2010,12:45:00,22610,22610,22610,22610,1
26/03/2010,12:47:00,22620,22620,22620,22620,4
26/03/2010,12:48:00,22620,22620,22615,22615,3
26/03/2010,12:49:00,22615,22615,22605,22605,8
26/03/2010,12:50:00,22610,22610,22605,22605,4
26/03/2010,12:51:00,22600,22610,22600,22610,13
26/03/2010,12:52:00,22605,22605,22600,22600,4
26/03/2010,12:53:00,22605,22605,22600,22600,4
26/03/2010,12:54:00,22600,22605,22595,22600,13
26/03/2010,12:55:00,22600,22605,22600,22605,5
26/03/2010,12:56:00,22605,22615,22605,22605,11
26/03/2010,12:57:00,22610,22610,22610,22610,6
26/03/2010,12:58:00,22615,22615,22610,22610,8
26/03/2010,12:59:00,22615,22620,22615,22620,2
26/03/2010,13:00:00,22620,22625,22620,22620,11
26/03/2010,13:01:00,22625,22635,22620,22635,18
26/03/2010,13:02:00,22630,22630,22625,22630,10
26/03/2010,13:03:00,22625,22630,22625,22630,6
26/03/2010,13:04:00,22635,22635,22620,22620,33
26/03/2010,13:05:00,22625,22625,22620,22620,3
26/03/2010,13:06:00,22620,22630,22620,22625,5
26/03/2010,13:07:00,22630,22635,22630,22635,2
26/03/2010,13:08:00,22640,22640,22630,22635,21
26/03/2010,13:09:00,22630,22630,22625,22625,2
26/03/2010,13:10:00,22625,22630,22625,22625,14
26/03/2010,13:11:00,22630,22635,22630,22635,9
26/03/2010,13:12:00,22630,22640,22630,22640,4
26/03/2010,13:13:00,22640,22640,22635,22635,11
26/03/2010,13:14:00,22635,22635,22620,22625,17
26/03/2010,13:16:00,22630,22630,22625,22625,2
26/03/2010,13:17:00,22620,22630,22620,22620,10
26/03/2010,13:18:00,22625,22635,22625,22630,22
26/03/2010,13:19:00,22630,22630,22625,22630,10
26/03/2010,13:20:00,22630,22630,22625,22625,4
26/03/2010,13:21:00,22630,22630,22625,22625,5
26/03/2010,13:22:00,22625,22625,22620,22625,11
26/03/2010,13:23:00,22630,22630,22630,22630,2
26/03/2010,13:24:00,22625,22630,22620,22630,3
26/03/2010,13:25:00,22625,22630,22625,22630,6
26/03/2010,13:26:00,22630,22640,22625,22640,22
26/03/2010,13:27:00,22640,22640,22635,22635,8
26/03/2010,13:28:00,22635,22635,22620,22635,40
26/03/2010,13:29:00,22630,22630,22630,22630,9
26/03/2010,13:30:00,22640,22640,22595,22615,56
26/03/2010,13:31:00,22625,22640,22620,22630,32
26/03/2010,13:32:00,22625,22625,22620,22620,15
26/03/2010,13:33:00,22620,22620,22615,22615,4
26/03/2010,13:34:00,22615,22620,22615,22620,5
26/03/2010,13:36:00,22615,22620,22615,22620,8
26/03/2010,13:37:00,22615,22615,22615,22615,1
26/03/2010,13:38:00,22610,22610,22610,22610,3
26/03/2010,13:39:00,22610,22610,22610,22610,3
26/03/2010,13:40:00,22605,22620,22605,22620,17
26/03/2010,13:41:00,22615,22620,22615,22620,8
26/03/2010,13:42:00,22625,22630,22625,22625,14
26/03/2010,13:43:00,22620,22625,22615,22615,6
26/03/2010,13:44:00,22615,22620,22615,22620,6
26/03/2010,13:45:00,22620,22620,22620,22620,2
26/03/2010,13:48:00,22620,22625,22620,22620,11
26/03/2010,13:49:00,22615,22615,22615,22615,1
26/03/2010,13:51:00,22610,22610,22605,22610,6
26/03/2010,13:53:00,22610,22615,22605,22605,13
26/03/2010,13:54:00,22605,22605,22605,22605,4
26/03/2010,13:55:00,22610,22615,22605,22615,6
26/03/2010,13:56:00,22615,22615,22610,22615,5
26/03/2010,13:57:00,22615,22615,22615,22615,1
26/03/2010,13:58:00,22610,22610,22610,22610,2
26/03/2010,13:59:00,22610,22610,22610,22610,3
26/03/2010,14:01:00,22615,22615,22615,22615,1
26/03/2010,14:02:00,22620,22620,22620,22620,3
26/03/2010,14:03:00,22625,22625,22625,22625,3
26/03/2010,14:05:00,22615,22620,22615,22620,2
26/03/2010,14:06:00,22620,22620,22620,22620,1
26/03/2010,14:07:00,22625,22625,22620,22620,9
26/03/2010,14:08:00,22620,22620,22620,22620,1
26/03/2010,14:09:00,22615,22615,22610,22610,3
26/03/2010,14:10:00,22615,22615,22605,22605,6
26/03/2010,14:11:00,22615,22615,22610,22610,3
26/03/2010,14:13:00,22605,22615,22600,22610,19
26/03/2010,14:14:00,22605,22605,22605,22605,1
26/03/2010,14:15:00,22605,22605,22605,22605,9
26/03/2010,14:16:00,22605,22610,22600,22610,6
26/03/2010,14:17:00,22605,22605,22605,22605,1
26/03/2010,14:18:00,22600,22605,22600,22600,5
26/03/2010,14:19:00,22600,22600,22600,22600,2
26/03/2010,14:20:00,22605,22610,22605,22610,3
26/03/2010,14:21:00,22605,22605,22600,22600,2
26/03/2010,14:23:00,22600,22600,22590,22595,21
26/03/2010,14:24:00,22600,22605,22595,22605,14
26/03/2010,14:25:00,22600,22600,22600,22600,1
26/03/2010,14:26:00,22600,22600,22595,22595,2
26/03/2010,14:27:00,22595,22595,22595,22595,1
26/03/2010,14:28:00,22595,22595,22595,22595,1
26/03/2010,14:29:00,22595,22595,22590,22595,3
26/03/2010,14:30:00,22595,22605,22590,22600,31
26/03/2010,14:31:00,22595,22605,22595,22605,7
26/03/2010,14:32:00,22600,22610,22600,22605,8
26/03/2010,14:33:00,22610,22615,22610,22610,23
26/03/2010,14:34:00,22605,22605,22600,22600,19
26/03/2010,14:35:00,22600,22610,22595,22600,24
26/03/2010,14:36:00,22605,22605,22595,22595,16
26/03/2010,14:37:00,22595,22595,22580,22580,87
26/03/2010,14:38:00,22585,22595,22580,22590,48
26/03/2010,14:39:00,22590,22590,22580,22580,23
26/03/2010,14:40:00,22585,22590,22565,22565,50
26/03/2010,14:41:00,22565,22565,22545,22545,102
26/03/2010,14:42:00,22550,22550,22535,22535,31
26/03/2010,14:43:00,22540,22550,22540,22545,38
26/03/2010,14:44:00,22550,22555,22550,22555,24
26/03/2010,14:45:00,22545,22575,22545,22575,107
26/03/2010,14:46:00,22570,22575,22565,22565,25
26/03/2010,14:47:00,22565,22590,22565,22585,35
26/03/2010,14:48:00,22585,22590,22580,22585,45
26/03/2010,14:49:00,22585,22600,22585,22595,45
26/03/2010,14:50:00,22595,22620,22595,22620,26
26/03/2010,14:51:00,22620,22620,22605,22615,42
26/03/2010,14:52:00,22610,22615,22605,22615,15
26/03/2010,14:53:00,22620,22620,22610,22610,13
26/03/2010,14:54:00,22615,22615,22610,22615,8
26/03/2010,14:55:00,22610,22655,22610,22640,79
26/03/2010,14:56:00,22640,22640,22625,22625,61
26/03/2010,14:57:00,22630,22640,22630,22630,23
26/03/2010,14:58:00,22630,22645,22625,22630,50
26/03/2010,14:59:00,22630,22635,22625,22630,31
26/03/2010,15:00:00,22635,22655,22635,22655,52
26/03/2010,15:01:00,22650,22655,22640,22650,22
26/03/2010,15:02:00,22655,22670,22655,22665,59
26/03/2010,15:03:00,22665,22680,22660,22670,83
26/03/2010,15:04:00,22670,22700,22670,22685,175
26/03/2010,15:05:00,22685,22705,22680,22705,73
26/03/2010,15:06:00,22705,22710,22685,22690,108
26/03/2010,15:07:00,22695,22700,22685,22685,67
26/03/2010,15:08:00,22685,22690,22680,22680,38
26/03/2010,15:09:00,22675,22675,22660,22670,65
26/03/2010,15:10:00,22670,22670,22655,22665,33
26/03/2010,15:11:00,22665,22670,22660,22660,25
26/03/2010,15:12:00,22660,22675,22655,22670,69
26/03/2010,15:13:00,22665,22680,22660,22675,70
26/03/2010,15:14:00,22675,22675,22665,22665,11
26/03/2010,15:15:00,22665,22670,22660,22670,15
26/03/2010,15:16:00,22670,22670,22655,22660,43
26/03/2010,15:17:00,22655,22660,22655,22660,24
26/03/2010,15:18:00,22660,22670,22660,22665,38
26/03/2010,15:19:00,22665,22670,22665,22665,13
26/03/2010,15:20:00,22670,22670,22660,22665,22
26/03/2010,15:21:00,22660,22660,22655,22655,18
26/03/2010,15:22:00,22650,22660,22650,22660,28
26/03/2010,15:23:00,22665,22665,22655,22660,21
26/03/2010,15:24:00,22650,22660,22650,22660,12
26/03/2010,15:25:00,22665,22670,22660,22665,19
26/03/2010,15:26:00,22665,22670,22660,22670,22
26/03/2010,15:27:00,22670,22675,22665,22670,25
26/03/2010,15:28:00,22670,22670,22660,22660,15
26/03/2010,15:29:00,22660,22675,22645,22675,70
26/03/2010,15:30:00,22665,22685,22665,22675,64
26/03/2010,15:31:00,22680,22680,22675,22680,15
26/03/2010,15:32:00,22680,22685,22680,22680,14
26/03/2010,15:33:00,22675,22675,22665,22670,19
26/03/2010,15:34:00,22665,22665,22665,22665,10
26/03/2010,15:35:00,22660,22665,22655,22660,41
26/03/2010,15:36:00,22660,22665,22655,22660,10
26/03/2010,15:37:00,22660,22660,22660,22660,6
26/03/2010,15:38:00,22660,22660,22650,22655,22
26/03/2010,15:39:00,22655,22655,22650,22650,3
26/03/2010,15:40:00,22660,22665,22660,22665,13
26/03/2010,15:41:00,22660,22665,22655,22660,25
26/03/2010,15:42:00,22660,22660,22655,22660,25
26/03/2010,15:43:00,22655,22660,22655,22655,6
26/03/2010,15:44:00,22660,22660,22660,22660,5
26/03/2010,15:45:00,22660,22660,22655,22660,8
26/03/2010,15:46:00,22660,22660,22635,22640,44
26/03/2010,15:47:00,22640,22645,22635,22640,26
26/03/2010,15:48:00,22645,22650,22640,22645,20
26/03/2010,15:49:00,22645,22650,22645,22645,7
26/03/2010,15:50:00,22650,22665,22650,22660,46
26/03/2010,15:51:00,22665,22665,22660,22660,8
26/03/2010,15:52:00,22660,22660,22650,22650,24
26/03/2010,15:53:00,22645,22655,22645,22650,39
26/03/2010,15:54:00,22655,22655,22640,22650,8
26/03/2010,15:55:00,22640,22645,22630,22630,77
26/03/2010,15:56:00,22635,22635,22625,22625,55
26/03/2010,15:57:00,22620,22620,22595,22595,92
26/03/2010,15:58:00,22595,22605,22595,22605,69
26/03/2010,15:59:00,22605,22605,22600,22605,13
26/03/2010,16:00:00,22610,22615,22605,22615,32
26/03/2010,16:01:00,22615,22630,22615,22630,24
26/03/2010,16:02:00,22630,22630,22625,22625,16
26/03/2010,16:03:00,22620,22620,22620,22620,31
26/03/2010,16:04:00,22625,22630,22620,22630,5
26/03/2010,16:05:00,22630,22640,22625,22625,18
26/03/2010,16:06:00,22620,22620,22615,22615,12
26/03/2010,16:07:00,22625,22630,22620,22625,28
26/03/2010,16:08:00,22630,22630,22605,22610,16
26/03/2010,16:09:00,22605,22615,22605,22615,17
26/03/2010,16:10:00,22610,22610,22595,22600,28
26/03/2010,16:11:00,22600,22610,22600,22610,20
26/03/2010,16:12:00,22615,22615,22610,22610,5
26/03/2010,16:13:00,22610,22620,22610,22615,13
26/03/2010,16:14:00,22615,22620,22610,22610,11
26/03/2010,16:15:00,22605,22610,22595,22610,60
26/03/2010,16:16:00,22610,22620,22610,22615,33
26/03/2010,16:17:00,22620,22645,22620,22645,58
26/03/2010,16:18:00,22640,22655,22640,22650,46
26/03/2010,16:19:00,22650,22650,22640,22640,15
26/03/2010,16:20:00,22645,22645,22640,22645,8
26/03/2010,16:21:00,22645,22645,22645,22645,14
26/03/2010,16:22:00,22645,22645,22640,22645,6
26/03/2010,16:23:00,22645,22645,22640,22645,10
26/03/2010,16:24:00,22645,22670,22645,22660,96
26/03/2010,16:25:00,22665,22675,22655,22670,39
26/03/2010,16:26:00,22670,22675,22655,22655,40
26/03/2010,16:27:00,22665,22665,22660,22660,11
26/03/2010,16:28:00,22665,22665,22660,22660,12
26/03/2010,16:29:00,22660,22660,22655,22660,16
26/03/2010,16:30:00,22665,22665,22660,22665,16
26/03/2010,16:31:00,22665,22665,22660,22660,2
26/03/2010,16:32:00,22665,22665,22650,22650,14
26/03/2010,16:33:00,22650,22655,22645,22655,16
26/03/2010,16:34:00,22660,22660,22655,22655,5
26/03/2010,16:35:00,22655,22655,22650,22655,11
26/03/2010,16:36:00,22655,22665,22655,22660,36
26/03/2010,16:37:00,22655,22655,22655,22655,2
26/03/2010,16:38:00,22655,22660,22650,22655,19
26/03/2010,16:39:00,22650,22650,22635,22640,14
26/03/2010,16:40:00,22640,22645,22640,22645,11
26/03/2010,16:41:00,22645,22645,22640,22640,3
26/03/2010,16:42:00,22645,22645,22645,22645,1
26/03/2010,16:43:00,22640,22640,22635,22640,12
26/03/2010,16:44:00,22640,22640,22640,22640,1
26/03/2010,16:45:00,22640,22645,22640,22640,9
26/03/2010,16:46:00,22640,22640,22630,22630,14
26/03/2010,16:47:00,22630,22635,22630,22630,15
26/03/2010,16:48:00,22630,22635,22625,22635,12
26/03/2010,16:49:00,22630,22630,22630,22630,1
26/03/2010,16:50:00,22625,22640,22625,22640,13
26/03/2010,16:51:00,22635,22635,22630,22630,19
26/03/2010,16:52:00,22630,22630,22630,22630,6
26/03/2010,16:53:00,22625,22630,22625,22630,10
26/03/2010,16:54:00,22630,22630,22630,22630,2
26/03/2010,16:55:00,22630,22630,22615,22620,15
26/03/2010,16:56:00,22620,22625,22615,22620,13
26/03/2010,16:57:00,22615,22630,22615,22620,21
26/03/2010,16:58:00,22620,22620,22620,22620,1
26/03/2010,16:59:00,22630,22635,22625,22625,14
26/03/2010,17:00:00,22630,22635,22620,22625,27
26/03/2010,17:01:00,22620,22630,22620,22630,12
26/03/2010,17:02:00,22635,22635,22630,22635,14
26/03/2010,17:03:00,22635,22635,22630,22630,3
26/03/2010,17:04:00,22630,22635,22630,22635,9
26/03/2010,17:05:00,22635,22655,22635,22650,30
26/03/2010,17:06:00,22650,22660,22650,22650,22
26/03/2010,17:07:00,22650,22650,22645,22645,20
26/03/2010,17:08:00,22645,22650,22645,22650,8
26/03/2010,17:09:00,22645,22650,22645,22650,4
26/03/2010,17:10:00,22650,22650,22635,22645,22
26/03/2010,17:11:00,22640,22645,22640,22645,15
26/03/2010,17:12:00,22645,22645,22640,22640,8
26/03/2010,17:13:00,22635,22640,22635,22640,18
26/03/2010,17:14:00,22640,22645,22635,22635,15
26/03/2010,17:15:00,22640,22645,22635,22645,19
26/03/2010,17:16:00,22640,22650,22640,22640,33
26/03/2010,17:17:00,22640,22655,22640,22650,13
26/03/2010,17:18:00,22655,22655,22645,22645,21
26/03/2010,17:19:00,22645,22660,22645,22655,48
26/03/2010,17:20:00,22655,22660,22630,22635,39
26/03/2010,17:21:00,22640,22640,22625,22630,44
26/03/2010,17:22:00,22625,22635,22625,22625,39
26/03/2010,17:23:00,22630,22635,22630,22635,25
26/03/2010,17:24:00,22640,22640,22635,22635,27
26/03/2010,17:25:00,22630,22630,22625,22630,26
26/03/2010,17:26:00,22630,22635,22615,22635,97
26/03/2010,17:27:00,22635,22635,22625,22635,54
26/03/2010,17:28:00,22635,22645,22630,22645,76
26/03/2010,17:29:00,22645,22655,22640,22650,162
26/03/2010,17:30:00,22650,22655,22645,22650,72
26/03/2010,17:31:00,22650,22650,22645,22650,28
26/03/2010,17:32:00,22650,22650,22635,22640,25
26/03/2010,17:33:00,22640,22640,22630,22640,26
26/03/2010,17:34:00,22645,22655,22645,22655,66
26/03/2010,17:35:00,22655,22670,22655,22665,89
26/03/2010,17:36:00,22665,22665,22650,22650,20
26/03/2010,17:37:00,22650,22660,22650,22660,19
26/03/2010,17:38:00,22660,22670,22655,22670,55
26/03/2010,17:39:00,22665,22670,22655,22665,41