DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
29/03/2010,17:12:00,22675,22675,22665,22670,24
29/03/2010,17:13:00,22670,22680,22670,22680,18
29/03/2010,17:14:00,22675,22685,22675,22685,115
29/03/2010,17:15:00,22680,22695,22680,22685,66
29/03/2010,17:16:00,22685,22685,22680,22680,18
29/03/2010,17:17:00,22675,22685,22675,22675,21
29/03/2010,17:18:00,22685,22690,22680,22680,59
29/03/2010,17:19:00,22685,22685,22680,22680,11
29/03/2010,17:20:00,22675,22680,22670,22670,31
29/03/2010,17:21:00,22670,22680,22670,22675,27
29/03/2010,17:22:00,22680,22680,22670,22675,27
29/03/2010,17:23:00,22675,22685,22675,22675,52
29/03/2010,17:24:00,22685,22705,22680,22695,136
29/03/2010,17:25:00,22695,22720,22685,22705,277
29/03/2010,17:26:00,22710,22720,22705,22715,30
29/03/2010,17:27:00,22715,22720,22710,22715,51
29/03/2010,17:28:00,22715,22720,22710,22710,13
29/03/2010,17:29:00,22705,22710,22690,22695,164
29/03/2010,17:30:00,22695,22700,22690,22690,79
29/03/2010,17:31:00,22685,22695,22685,22690,38
29/03/2010,17:32:00,22685,22690,22685,22690,9
29/03/2010,17:33:00,22695,22695,22690,22695,25
29/03/2010,17:34:00,22695,22700,22690,22695,19
29/03/2010,17:35:00,22695,22695,22675,22675,52
29/03/2010,17:36:00,22675,22680,22670,22675,19
29/03/2010,17:37:00,22680,22695,22675,22680,41
29/03/2010,17:38:00,22680,22700,22680,22695,22
29/03/2010,17:39:00,22695,22705,22690,22705,34
30/03/2010,09:00:00,22745,22820,22745,22800,195
30/03/2010,09:01:00,22790,22795,22760,22765,118
30/03/2010,09:02:00,22760,22765,22745,22750,58
30/03/2010,09:03:00,22750,22770,22750,22770,22
30/03/2010,09:04:00,22770,22770,22760,22765,49
30/03/2010,09:05:00,22765,22790,22755,22790,110
30/03/2010,09:06:00,22790,22795,22790,22790,90
30/03/2010,09:07:00,22790,22795,22785,22790,15
30/03/2010,09:08:00,22795,22795,22790,22790,19
30/03/2010,09:09:00,22790,22815,22790,22815,46
30/03/2010,09:10:00,22810,22815,22800,22810,49
30/03/2010,09:11:00,22810,22835,22810,22830,74
30/03/2010,09:12:00,22840,22840,22815,22815,54
30/03/2010,09:13:00,22815,22825,22815,22825,58
30/03/2010,09:14:00,22820,22820,22800,22800,83
30/03/2010,09:15:00,22805,22810,22800,22810,20
30/03/2010,09:16:00,22805,22810,22795,22795,23
30/03/2010,09:17:00,22795,22795,22790,22790,29
30/03/2010,09:18:00,22795,22795,22790,22790,21
30/03/2010,09:19:00,22790,22795,22785,22795,15
30/03/2010,09:20:00,22795,22795,22790,22790,15
30/03/2010,09:21:00,22795,22795,22795,22795,11
30/03/2010,09:22:00,22795,22795,22785,22785,13
30/03/2010,09:23:00,22785,22785,22780,22780,15
30/03/2010,09:24:00,22775,22775,22770,22770,16
30/03/2010,09:25:00,22765,22775,22765,22770,25
30/03/2010,09:26:00,22770,22775,22770,22770,23
30/03/2010,09:27:00,22770,22780,22770,22775,21
30/03/2010,09:28:00,22780,22785,22780,22780,21
30/03/2010,09:29:00,22780,22780,22775,22780,12
30/03/2010,09:30:00,22785,22785,22770,22770,14
30/03/2010,09:31:00,22770,22775,22765,22770,10
30/03/2010,09:32:00,22775,22775,22770,22775,7
30/03/2010,09:33:00,22770,22770,22770,22770,5
30/03/2010,09:34:00,22765,22765,22765,22765,4
30/03/2010,09:35:00,22765,22775,22765,22770,22
30/03/2010,09:36:00,22765,22770,22765,22770,4
30/03/2010,09:37:00,22770,22770,22770,22770,2
30/03/2010,09:38:00,22770,22770,22770,22770,1
30/03/2010,09:39:00,22765,22765,22760,22765,21
30/03/2010,09:40:00,22765,22765,22760,22765,6
30/03/2010,09:41:00,22760,22765,22760,22760,14
30/03/2010,09:42:00,22760,22765,22760,22760,6
30/03/2010,09:43:00,22760,22760,22755,22760,14
30/03/2010,09:44:00,22750,22755,22745,22745,22
30/03/2010,09:45:00,22745,22755,22740,22750,51
30/03/2010,09:46:00,22755,22755,22745,22745,10
30/03/2010,09:47:00,22750,22750,22745,22745,5
30/03/2010,09:48:00,22745,22750,22740,22740,24
30/03/2010,09:49:00,22745,22745,22740,22740,18
30/03/2010,09:50:00,22740,22740,22710,22715,90
30/03/2010,09:51:00,22715,22725,22710,22725,40
30/03/2010,09:52:00,22720,22720,22710,22715,20
30/03/2010,09:53:00,22715,22720,22710,22720,27
30/03/2010,09:54:00,22720,22725,22715,22715,20
30/03/2010,09:55:00,22720,22720,22715,22715,22
30/03/2010,09:56:00,22715,22715,22695,22700,55
30/03/2010,09:57:00,22700,22720,22700,22710,39
30/03/2010,09:58:00,22715,22720,22710,22720,11
30/03/2010,09:59:00,22720,22725,22715,22725,6
30/03/2010,10:00:00,22720,22720,22705,22710,50
30/03/2010,10:01:00,22710,22715,22710,22715,6
30/03/2010,10:02:00,22710,22720,22710,22720,12
30/03/2010,10:03:00,22720,22725,22715,22720,21
30/03/2010,10:04:00,22720,22725,22715,22715,4
30/03/2010,10:05:00,22720,22725,22720,22725,5
30/03/2010,10:06:00,22730,22730,22720,22720,26
30/03/2010,10:07:00,22725,22725,22720,22720,7
30/03/2010,10:08:00,22725,22725,22715,22715,4
30/03/2010,10:09:00,22715,22720,22715,22720,5
30/03/2010,10:10:00,22720,22720,22715,22720,17
30/03/2010,10:11:00,22720,22720,22720,22720,3
30/03/2010,10:12:00,22715,22715,22710,22710,10
30/03/2010,10:13:00,22710,22720,22710,22720,16
30/03/2010,10:14:00,22720,22725,22720,22725,11
30/03/2010,10:15:00,22730,22730,22725,22725,17
30/03/2010,10:16:00,22725,22730,22725,22730,9
30/03/2010,10:17:00,22730,22730,22725,22725,4
30/03/2010,10:18:00,22730,22730,22725,22725,2
30/03/2010,10:19:00,22720,22725,22720,22725,23
30/03/2010,10:20:00,22720,22720,22720,22720,5
30/03/2010,10:21:00,22715,22715,22695,22700,65
30/03/2010,10:22:00,22705,22710,22700,22705,15
30/03/2010,10:23:00,22705,22705,22700,22705,24
30/03/2010,10:24:00,22700,22710,22700,22705,28
30/03/2010,10:25:00,22700,22700,22690,22695,44
30/03/2010,10:26:00,22690,22705,22685,22700,43
30/03/2010,10:27:00,22700,22705,22700,22700,16
30/03/2010,10:28:00,22700,22700,22700,22700,6
30/03/2010,10:29:00,22700,22700,22700,22700,5
30/03/2010,10:30:00,22695,22695,22675,22675,60
30/03/2010,10:31:00,22675,22690,22675,22690,23
30/03/2010,10:32:00,22695,22695,22690,22695,10
30/03/2010,10:33:00,22695,22700,22680,22685,30
30/03/2010,10:34:00,22685,22690,22675,22685,26
30/03/2010,10:35:00,22685,22690,22680,22685,17
30/03/2010,10:36:00,22690,22690,22690,22690,7
30/03/2010,10:37:00,22690,22695,22685,22690,11
30/03/2010,10:38:00,22690,22695,22690,22690,3
30/03/2010,10:39:00,22695,22700,22695,22695,3
30/03/2010,10:40:00,22695,22715,22690,22705,67
30/03/2010,10:41:00,22705,22710,22695,22695,21
30/03/2010,10:42:00,22695,22710,22695,22700,46
30/03/2010,10:43:00,22705,22705,22695,22700,20
30/03/2010,10:44:00,22705,22705,22700,22705,4
30/03/2010,10:45:00,22705,22710,22700,22700,10
30/03/2010,10:46:00,22700,22700,22700,22700,1
30/03/2010,10:47:00,22705,22710,22705,22710,4
30/03/2010,10:48:00,22705,22705,22690,22690,22
30/03/2010,10:49:00,22685,22695,22685,22690,22
30/03/2010,10:50:00,22685,22685,22685,22685,5
30/03/2010,10:51:00,22680,22685,22665,22665,64
30/03/2010,10:52:00,22665,22665,22635,22650,97
30/03/2010,10:53:00,22655,22670,22650,22670,66
30/03/2010,10:54:00,22670,22675,22665,22670,18
30/03/2010,10:55:00,22670,22680,22670,22675,35
30/03/2010,10:56:00,22675,22675,22665,22670,40
30/03/2010,10:57:00,22670,22680,22670,22675,16
30/03/2010,10:58:00,22675,22675,22670,22670,3
30/03/2010,10:59:00,22670,22675,22670,22675,8
30/03/2010,11:00:00,22670,22670,22670,22670,3
30/03/2010,11:01:00,22675,22680,22670,22670,23
30/03/2010,11:02:00,22670,22670,22635,22660,69
30/03/2010,11:03:00,22660,22665,22650,22655,87
30/03/2010,11:04:00,22655,22660,22650,22660,12
30/03/2010,11:05:00,22660,22670,22660,22665,27
30/03/2010,11:06:00,22665,22665,22660,22660,21
30/03/2010,11:07:00,22660,22665,22655,22665,25
30/03/2010,11:08:00,22665,22670,22665,22670,4
30/03/2010,11:10:00,22670,22670,22660,22660,15
30/03/2010,11:11:00,22660,22670,22660,22670,18
30/03/2010,11:12:00,22675,22685,22675,22675,31
30/03/2010,11:13:00,22675,22675,22670,22675,8
30/03/2010,11:14:00,22675,22675,22675,22675,5
30/03/2010,11:15:00,22680,22680,22680,22680,9
30/03/2010,11:16:00,22685,22685,22680,22680,16
30/03/2010,11:17:00,22680,22685,22680,22685,6
30/03/2010,11:18:00,22685,22685,22680,22680,10
30/03/2010,11:19:00,22680,22685,22680,22685,4
30/03/2010,11:20:00,22685,22685,22685,22685,1
30/03/2010,11:21:00,22680,22690,22680,22690,22
30/03/2010,11:22:00,22690,22700,22685,22685,24
30/03/2010,11:23:00,22690,22690,22690,22690,2
30/03/2010,11:24:00,22685,22690,22685,22685,4
30/03/2010,11:25:00,22685,22690,22685,22690,4
30/03/2010,11:26:00,22690,22690,22690,22690,2
30/03/2010,11:27:00,22690,22690,22690,22690,3
30/03/2010,11:28:00,22685,22695,22685,22690,4
30/03/2010,11:29:00,22690,22690,22690,22690,3
30/03/2010,11:30:00,22685,22690,22685,22685,5
30/03/2010,11:31:00,22685,22685,22685,22685,2
30/03/2010,11:32:00,22685,22685,22685,22685,5
30/03/2010,11:33:00,22685,22685,22685,22685,1
30/03/2010,11:34:00,22685,22685,22685,22685,2
30/03/2010,11:35:00,22685,22685,22685,22685,31
30/03/2010,11:36:00,22680,22680,22675,22675,6
30/03/2010,11:37:00,22675,22675,22675,22675,5
30/03/2010,11:38:00,22670,22670,22665,22670,10
30/03/2010,11:39:00,22665,22665,22665,22665,9
30/03/2010,11:40:00,22665,22665,22650,22660,25
30/03/2010,11:41:00,22655,22655,22650,22650,14
30/03/2010,11:42:00,22650,22655,22650,22650,15
30/03/2010,11:43:00,22650,22655,22650,22650,7
30/03/2010,11:44:00,22650,22650,22650,22650,6
30/03/2010,11:45:00,22650,22660,22650,22655,14
30/03/2010,11:46:00,22650,22660,22650,22660,8
30/03/2010,11:47:00,22655,22655,22650,22655,24
30/03/2010,11:48:00,22655,22660,22655,22655,10
30/03/2010,11:49:00,22655,22655,22650,22650,5
30/03/2010,11:50:00,22655,22665,22645,22665,34
30/03/2010,11:51:00,22660,22665,22655,22660,13
30/03/2010,11:52:00,22660,22660,22655,22655,16
30/03/2010,11:53:00,22655,22655,22650,22655,11
30/03/2010,11:54:00,22660,22680,22660,22665,63
30/03/2010,11:55:00,22665,22670,22665,22670,9
30/03/2010,11:56:00,22665,22670,22665,22670,14
30/03/2010,11:57:00,22665,22665,22660,22665,15
30/03/2010,11:58:00,22665,22665,22665,22665,4
30/03/2010,11:59:00,22665,22670,22660,22670,28
30/03/2010,12:00:00,22665,22665,22660,22660,5
30/03/2010,12:03:00,22660,22665,22660,22660,8
30/03/2010,12:04:00,22655,22655,22655,22655,1
30/03/2010,12:06:00,22655,22660,22650,22655,12
30/03/2010,12:07:00,22650,22650,22635,22635,14
30/03/2010,12:08:00,22635,22635,22620,22635,97
30/03/2010,12:09:00,22635,22635,22625,22635,7
30/03/2010,12:10:00,22640,22645,22635,22645,8
30/03/2010,12:11:00,22645,22655,22645,22645,8
30/03/2010,12:12:00,22645,22645,22635,22640,24
30/03/2010,12:13:00,22640,22650,22640,22650,14
30/03/2010,12:14:00,22650,22650,22645,22645,5
30/03/2010,12:15:00,22645,22645,22645,22645,8
30/03/2010,12:16:00,22645,22650,22645,22650,12
30/03/2010,12:17:00,22650,22660,22645,22655,46
30/03/2010,12:18:00,22655,22660,22650,22655,7
30/03/2010,12:19:00,22655,22660,22650,22660,7
30/03/2010,12:20:00,22665,22665,22660,22660,7
30/03/2010,12:21:00,22660,22660,22660,22660,1
30/03/2010,12:22:00,22660,22670,22660,22665,17
30/03/2010,12:23:00,22670,22675,22670,22675,13
30/03/2010,12:24:00,22675,22675,22670,22670,10
30/03/2010,12:25:00,22670,22670,22670,22670,4
30/03/2010,12:26:00,22665,22675,22665,22675,2
30/03/2010,12:27:00,22675,22675,22670,22670,3
30/03/2010,12:28:00,22670,22670,22670,22670,1
30/03/2010,12:29:00,22665,22665,22665,22665,2
30/03/2010,12:31:00,22670,22675,22665,22670,23
30/03/2010,12:32:00,22670,22670,22670,22670,3
30/03/2010,12:33:00,22670,22670,22665,22665,13
30/03/2010,12:34:00,22665,22685,22665,22685,35
30/03/2010,12:35:00,22690,22700,22685,22695,39
30/03/2010,12:36:00,22695,22700,22695,22695,17
30/03/2010,12:37:00,22690,22695,22690,22690,12
30/03/2010,12:38:00,22695,22700,22695,22700,25
30/03/2010,12:39:00,22695,22700,22695,22700,6
30/03/2010,12:40:00,22705,22710,22705,22710,30
30/03/2010,12:42:00,22705,22705,22700,22700,18
30/03/2010,12:43:00,22705,22715,22705,22710,13
30/03/2010,12:44:00,22710,22710,22710,22710,9
30/03/2010,12:45:00,22715,22715,22715,22715,1
30/03/2010,12:46:00,22715,22715,22705,22705,8
30/03/2010,12:47:00,22710,22710,22710,22710,4
30/03/2010,12:48:00,22710,22715,22710,22715,5
30/03/2010,12:49:00,22710,22715,22710,22710,5
30/03/2010,12:50:00,22710,22710,22710,22710,4
30/03/2010,12:51:00,22710,22710,22705,22705,13
30/03/2010,12:52:00,22710,22715,22710,22715,4
30/03/2010,12:53:00,22710,22710,22710,22710,1
30/03/2010,12:54:00,22710,22715,22710,22715,14
30/03/2010,12:55:00,22720,22730,22715,22715,27
30/03/2010,12:56:00,22715,22715,22715,22715,12
30/03/2010,12:58:00,22715,22715,22715,22715,2
30/03/2010,12:59:00,22720,22720,22715,22720,14
30/03/2010,13:00:00,22720,22730,22720,22720,20
30/03/2010,13:01:00,22725,22725,22725,22725,40
30/03/2010,13:02:00,22725,22725,22720,22720,2
30/03/2010,13:04:00,22720,22720,22715,22715,6
30/03/2010,13:05:00,22720,22720,22715,22715,2
30/03/2010,13:06:00,22720,22720,22720,22720,3
30/03/2010,13:08:00,22715,22715,22715,22715,13
30/03/2010,13:09:00,22720,22720,22720,22720,4
30/03/2010,13:10:00,22715,22715,22715,22715,2
30/03/2010,13:11:00,22720,22720,22715,22715,6
30/03/2010,13:12:00,22715,22720,22715,22720,2
30/03/2010,13:13:00,22715,22715,22715,22715,8
30/03/2010,13:14:00,22715,22720,22715,22720,3
30/03/2010,13:15:00,22720,22725,22720,22725,11
30/03/2010,13:16:00,22715,22715,22715,22715,3
30/03/2010,13:17:00,22715,22715,22715,22715,4
30/03/2010,13:18:00,22720,22720,22715,22715,5
30/03/2010,13:19:00,22720,22720,22715,22715,2
30/03/2010,13:21:00,22715,22715,22715,22715,1
30/03/2010,13:22:00,22710,22710,22710,22710,2
30/03/2010,13:24:00,22705,22710,22705,22710,2
30/03/2010,13:25:00,22710,22710,22710,22710,5
30/03/2010,13:26:00,22710,22710,22705,22705,2
30/03/2010,13:28:00,22710,22710,22710,22710,7
30/03/2010,13:29:00,22710,22715,22710,22715,3
30/03/2010,13:31:00,22715,22715,22715,22715,5
30/03/2010,13:32:00,22715,22715,22715,22715,1
30/03/2010,13:35:00,22710,22710,22710,22710,1
30/03/2010,13:36:00,22710,22710,22710,22710,1
30/03/2010,13:37:00,22710,22710,22710,22710,1
30/03/2010,13:38:00,22705,22705,22705,22705,9
30/03/2010,13:39:00,22705,22705,22695,22695,11
30/03/2010,13:40:00,22695,22700,22695,22695,7
30/03/2010,13:41:00,22700,22700,22700,22700,1
30/03/2010,13:42:00,22700,22700,22695,22695,10
30/03/2010,13:43:00,22695,22695,22695,22695,6
30/03/2010,13:44:00,22690,22695,22690,22690,16
30/03/2010,13:45:00,22695,22705,22695,22700,32
30/03/2010,13:46:00,22700,22705,22700,22705,19
30/03/2010,13:47:00,22700,22705,22700,22700,5
30/03/2010,13:49:00,22705,22705,22700,22705,7
30/03/2010,13:50:00,22705,22705,22705,22705,1
30/03/2010,13:51:00,22700,22700,22690,22690,45
30/03/2010,13:52:00,22690,22695,22690,22695,3
30/03/2010,13:53:00,22700,22700,22695,22695,7
30/03/2010,13:55:00,22695,22700,22695,22695,10
30/03/2010,13:58:00,22700,22705,22700,22705,13
30/03/2010,13:59:00,22705,22705,22705,22705,6
30/03/2010,14:00:00,22705,22705,22690,22690,32
30/03/2010,14:01:00,22695,22695,22690,22690,10
30/03/2010,14:03:00,22690,22695,22690,22690,5
30/03/2010,14:04:00,22700,22705,22700,22700,6
30/03/2010,14:05:00,22700,22705,22700,22705,3
30/03/2010,14:06:00,22700,22700,22700,22700,2
30/03/2010,14:07:00,22700,22700,22700,22700,1
30/03/2010,14:08:00,22700,22700,22700,22700,1
30/03/2010,14:09:00,22705,22705,22705,22705,4
30/03/2010,14:10:00,22705,22705,22700,22705,3
30/03/2010,14:11:00,22710,22710,22710,22710,7
30/03/2010,14:12:00,22710,22710,22705,22705,2
30/03/2010,14:13:00,22705,22705,22695,22695,8
30/03/2010,14:14:00,22700,22700,22700,22700,6
30/03/2010,14:15:00,22705,22705,22705,22705,1
30/03/2010,14:16:00,22705,22705,22705,22705,2
30/03/2010,14:17:00,22700,22700,22700,22700,1
30/03/2010,14:18:00,22700,22700,22700,22700,2
30/03/2010,14:19:00,22700,22700,22700,22700,3
30/03/2010,14:22:00,22705,22710,22705,22710,8
30/03/2010,14:23:00,22710,22710,22710,22710,8
30/03/2010,14:24:00,22705,22710,22705,22710,506
30/03/2010,14:25:00,22710,22710,22700,22705,28
30/03/2010,14:26:00,22705,22705,22700,22700,16
30/03/2010,14:27:00,22700,22705,22700,22700,80
30/03/2010,14:28:00,22695,22695,22695,22695,2
30/03/2010,14:30:00,22695,22695,22680,22685,34
30/03/2010,14:31:00,22685,22685,22685,22685,3
30/03/2010,14:32:00,22685,22685,22685,22685,6
30/03/2010,14:33:00,22680,22680,22675,22680,17
30/03/2010,14:34:00,22675,22680,22675,22680,106
30/03/2010,14:35:00,22680,22680,22680,22680,4
30/03/2010,14:36:00,22685,22685,22685,22685,16
30/03/2010,14:37:00,22690,22690,22680,22685,13
30/03/2010,14:39:00,22680,22680,22680,22680,2
30/03/2010,14:41:00,22680,22680,22650,22650,41
30/03/2010,14:42:00,22650,22660,22650,22660,31
30/03/2010,14:43:00,22660,22670,22660,22670,28
30/03/2010,14:44:00,22670,22670,22665,22665,4
30/03/2010,14:45:00,22665,22665,22665,22665,6
30/03/2010,14:46:00,22665,22675,22665,22675,10
30/03/2010,14:47:00,22670,22670,22670,22670,3
30/03/2010,14:48:00,22665,22665,22665,22665,1
30/03/2010,14:49:00,22665,22665,22665,22665,10
30/03/2010,14:50:00,22670,22670,22665,22665,2
30/03/2010,14:51:00,22665,22665,22665,22665,3
30/03/2010,14:52:00,22660,22660,22660,22660,1
30/03/2010,14:53:00,22660,22665,22660,22665,6
30/03/2010,14:54:00,22665,22670,22665,22665,8
30/03/2010,14:55:00,22665,22665,22665,22665,1
30/03/2010,14:56:00,22665,22670,22665,22670,14
30/03/2010,14:57:00,22670,22670,22670,22670,1
30/03/2010,14:58:00,22670,22670,22670,22670,6
30/03/2010,14:59:00,22670,22675,22670,22670,5
30/03/2010,15:00:00,22675,22685,22675,22680,43
30/03/2010,15:01:00,22675,22685,22675,22680,18
30/03/2010,15:02:00,22675,22680,22675,22675,3
30/03/2010,15:03:00,22680,22685,22680,22685,10
30/03/2010,15:04:00,22685,22690,22685,22690,9
30/03/2010,15:05:00,22685,22695,22685,22690,19
30/03/2010,15:06:00,22695,22700,22690,22695,19
30/03/2010,15:07:00,22690,22690,22690,22690,7
30/03/2010,15:08:00,22685,22685,22680,22685,10
30/03/2010,15:09:00,22680,22680,22680,22680,3
30/03/2010,15:10:00,22685,22690,22675,22690,19
30/03/2010,15:11:00,22685,22685,22685,22685,2
30/03/2010,15:12:00,22690,22695,22690,22690,17
30/03/2010,15:14:00,22690,22690,22690,22690,2
30/03/2010,15:15:00,22685,22685,22685,22685,9
30/03/2010,15:16:00,22685,22685,22680,22680,5
30/03/2010,15:17:00,22680,22685,22675,22675,6
30/03/2010,15:18:00,22675,22680,22675,22680,15
30/03/2010,15:19:00,22680,22680,22680,22680,1
30/03/2010,15:20:00,22680,22680,22680,22680,4
30/03/2010,15:22:00,22680,22680,22680,22680,2
30/03/2010,15:23:00,22685,22685,22685,22685,3
30/03/2010,15:24:00,22685,22690,22685,22690,3
30/03/2010,15:25:00,22685,22685,22680,22685,22
30/03/2010,15:27:00,22690,22690,22690,22690,5
30/03/2010,15:28:00,22695,22695,22695,22695,2
30/03/2010,15:29:00,22690,22695,22690,22695,4
30/03/2010,15:30:00,22695,22700,22690,22700,26
30/03/2010,15:31:00,22700,22725,22695,22715,39
30/03/2010,15:32:00,22715,22715,22705,22710,30
30/03/2010,15:33:00,22710,22715,22705,22710,27
30/03/2010,15:34:00,22705,22705,22690,22690,27
30/03/2010,15:35:00,22695,22705,22695,22695,32
30/03/2010,15:36:00,22690,22690,22670,22670,48
30/03/2010,15:37:00,22670,22670,22665,22670,11
30/03/2010,15:38:00,22670,22675,22660,22675,48
30/03/2010,15:39:00,22675,22675,22670,22675,13
30/03/2010,15:40:00,22680,22685,22675,22675,23
30/03/2010,15:41:00,22680,22680,22665,22670,37
30/03/2010,15:42:00,22670,22670,22665,22670,13
30/03/2010,15:43:00,22675,22680,22675,22680,16
30/03/2010,15:44:00,22685,22690,22680,22685,26
30/03/2010,15:45:00,22690,22695,22685,22685,19
30/03/2010,15:46:00,22690,22695,22685,22695,16
30/03/2010,15:47:00,22695,22700,22690,22700,42
30/03/2010,15:48:00,22700,22705,22700,22705,25
30/03/2010,15:49:00,22705,22720,22705,22715,18
30/03/2010,15:50:00,22715,22715,22715,22715,6
30/03/2010,15:51:00,22715,22720,22715,22720,29
30/03/2010,15:52:00,22720,22745,22720,22740,70
30/03/2010,15:53:00,22735,22750,22725,22745,101
30/03/2010,15:54:00,22745,22750,22730,22730,75
30/03/2010,15:55:00,22735,22740,22730,22735,19
30/03/2010,15:56:00,22745,22745,22735,22735,46
30/03/2010,15:57:00,22735,22745,22735,22735,61
30/03/2010,15:58:00,22735,22745,22735,22740,19
30/03/2010,15:59:00,22740,22745,22740,22740,21
30/03/2010,16:00:00,22745,22750,22715,22725,152
30/03/2010,16:01:00,22735,22760,22735,22760,62
30/03/2010,16:02:00,22760,22775,22750,22760,119
30/03/2010,16:03:00,22755,22755,22740,22740,26
30/03/2010,16:04:00,22745,22755,22745,22745,22
30/03/2010,16:05:00,22745,22745,22735,22740,13
30/03/2010,16:06:00,22735,22740,22730,22735,21
30/03/2010,16:07:00,22730,22735,22730,22730,6
30/03/2010,16:08:00,22735,22740,22735,22735,23
30/03/2010,16:09:00,22740,22740,22735,22735,8
30/03/2010,16:10:00,22735,22735,22725,22735,16
30/03/2010,16:11:00,22735,22735,22720,22720,29
30/03/2010,16:12:00,22725,22735,22725,22730,13
30/03/2010,16:13:00,22725,22745,22720,22745,47
30/03/2010,16:14:00,22745,22745,22735,22735,33
30/03/2010,16:15:00,22735,22745,22735,22740,14
30/03/2010,16:16:00,22740,22740,22730,22735,30
30/03/2010,16:17:00,22730,22730,22725,22725,8
30/03/2010,16:18:00,22720,22720,22700,22705,51
30/03/2010,16:19:00,22705,22705,22675,22675,66
30/03/2010,16:20:00,22675,22685,22660,22665,70
30/03/2010,16:21:00,22665,22670,22645,22655,80
30/03/2010,16:22:00,22655,22670,22655,22670,38
30/03/2010,16:23:00,22665,22670,22665,22670,8
30/03/2010,16:24:00,22675,22690,22675,22690,38
30/03/2010,16:25:00,22685,22685,22670,22670,41
30/03/2010,16:26:00,22670,22675,22660,22660,44
30/03/2010,16:27:00,22660,22660,22645,22655,55
30/03/2010,16:28:00,22660,22670,22655,22665,23
30/03/2010,16:29:00,22670,22670,22665,22665,13
30/03/2010,16:30:00,22660,22670,22660,22670,48
30/03/2010,16:31:00,22670,22670,22660,22665,96
30/03/2010,16:32:00,22670,22675,22660,22670,73
30/03/2010,16:33:00,22665,22670,22660,22665,31
30/03/2010,16:34:00,22665,22685,22665,22685,62
30/03/2010,16:35:00,22685,22685,22680,22680,6
30/03/2010,16:36:00,22675,22680,22675,22675,20
30/03/2010,16:37:00,22670,22680,22670,22680,30
30/03/2010,16:38:00,22680,22685,22680,22685,30
30/03/2010,16:39:00,22685,22685,22675,22680,31
30/03/2010,16:40:00,22680,22680,22670,22670,19
30/03/2010,16:41:00,22675,22675,22670,22670,7
30/03/2010,16:42:00,22675,22700,22675,22685,58
30/03/2010,16:43:00,22680,22685,22680,22685,14
30/03/2010,16:44:00,22680,22680,22680,22680,9
30/03/2010,16:45:00,22685,22685,22665,22670,25
30/03/2010,16:46:00,22670,22680,22670,22680,7
30/03/2010,16:47:00,22675,22675,22670,22675,8
30/03/2010,16:48:00,22670,22675,22670,22675,15
30/03/2010,16:49:00,22675,22680,22675,22680,7
30/03/2010,16:50:00,22680,22680,22670,22670,7
30/03/2010,16:51:00,22670,22670,22670,22670,5
30/03/2010,16:52:00,22670,22680,22660,22680,43
30/03/2010,16:53:00,22670,22670,22670,22670,8
30/03/2010,16:54:00,22675,22680,22675,22680,8
30/03/2010,16:55:00,22680,22695,22680,22695,21
30/03/2010,16:56:00,22690,22705,22690,22695,52
30/03/2010,16:57:00,22695,22695,22690,22690,35
30/03/2010,16:58:00,22690,22690,22685,22690,10
30/03/2010,16:59:00,22690,22690,22685,22685,10
30/03/2010,17:00:00,22685,22685,22670,22670,24
30/03/2010,17:01:00,22675,22675,22650,22650,31
30/03/2010,17:02:00,22650,22650,22625,22625,105
30/03/2010,17:03:00,22620,22630,22615,22620,95
30/03/2010,17:04:00,22620,22625,22610,22620,84
30/03/2010,17:05:00,22615,22615,22605,22610,69
30/03/2010,17:06:00,22605,22615,22595,22610,81
30/03/2010,17:07:00,22610,22610,22600,22610,46
30/03/2010,17:08:00,22610,22620,22610,22615,32
30/03/2010,17:09:00,22615,22625,22610,22625,45
30/03/2010,17:10:00,22620,22620,22600,22610,57
30/03/2010,17:11:00,22615,22615,22590,22595,78
30/03/2010,17:12:00,22595,22620,22595,22610,141
30/03/2010,17:13:00,22615,22615,22590,22595,160
30/03/2010,17:14:00,22595,22615,22595,22610,142
30/03/2010,17:15:00,22610,22615,22600,22600,50
30/03/2010,17:16:00,22605,22610,22600,22610,35
30/03/2010,17:17:00,22610,22615,22610,22615,22
30/03/2010,17:18:00,22615,22620,22610,22620,27
30/03/2010,17:19:00,22620,22620,22595,22600,75
30/03/2010,17:20:00,22605,22610,22585,22590,97
30/03/2010,17:21:00,22595,22595,22580,22595,40
30/03/2010,17:22:00,22590,22595,22565,22565,49
30/03/2010,17:23:00,22565,22585,22565,22585,45
30/03/2010,17:24:00,22585,22590,22575,22590,29
30/03/2010,17:25:00,22595,22605,22585,22600,43
30/03/2010,17:26:00,22600,22605,22590,22600,42
30/03/2010,17:27:00,22600,22600,22590,22590,85
30/03/2010,17:28:00,22590,22595,22590,22595,18
30/03/2010,17:29:00,22590,22600,22585,22590,244
30/03/2010,17:30:00,22590,22595,22570,22580,166
30/03/2010,17:31:00,22580,22600,22580,22590,91
30/03/2010,17:32:00,22590,22595,22585,22590,19
30/03/2010,17:33:00,22590,22590,22580,22585,30
30/03/2010,17:34:00,22585,22590,22575,22580,51
30/03/2010,17:35:00,22580,22580,22570,22570,27
30/03/2010,17:36:00,22570,22570,22565,22570,30
30/03/2010,17:37:00,22565,22570,22560,22565,52
30/03/2010,17:38:00,22570,22570,22555,22560,29
30/03/2010,17:39:00,22565,22570,22550,22560,45