DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
31/03/2010,09:00:00,22515,22590,22515,22565,268
31/03/2010,09:01:00,22565,22580,22560,22580,56
31/03/2010,09:02:00,22580,22585,22575,22585,54
31/03/2010,09:03:00,22585,22585,22580,22580,26
31/03/2010,09:04:00,22585,22585,22570,22575,42
31/03/2010,09:05:00,22575,22580,22565,22580,99
31/03/2010,09:06:00,22580,22590,22575,22580,34
31/03/2010,09:07:00,22585,22595,22580,22590,65
31/03/2010,09:08:00,22590,22610,22585,22610,39
31/03/2010,09:09:00,22610,22625,22605,22615,45
31/03/2010,09:10:00,22620,22620,22610,22610,14
31/03/2010,09:11:00,22615,22615,22605,22615,20
31/03/2010,09:12:00,22610,22620,22610,22615,32
31/03/2010,09:13:00,22615,22630,22615,22630,25
31/03/2010,09:14:00,22625,22625,22625,22625,14
31/03/2010,09:15:00,22625,22630,22625,22630,17
31/03/2010,09:16:00,22630,22630,22630,22630,3
31/03/2010,09:17:00,22625,22625,22615,22620,29
31/03/2010,09:18:00,22620,22625,22620,22620,4
31/03/2010,09:19:00,22620,22620,22615,22620,7
31/03/2010,09:20:00,22625,22625,22620,22625,29
31/03/2010,09:21:00,22625,22635,22625,22630,16
31/03/2010,09:22:00,22630,22630,22625,22630,35
31/03/2010,09:23:00,22630,22635,22630,22635,50
31/03/2010,09:24:00,22630,22640,22630,22635,67
31/03/2010,09:25:00,22635,22640,22630,22635,26
31/03/2010,09:26:00,22630,22630,22620,22625,44
31/03/2010,09:27:00,22625,22625,22625,22625,19
31/03/2010,09:28:00,22620,22625,22620,22625,19
31/03/2010,09:29:00,22620,22620,22615,22615,92
31/03/2010,09:30:00,22615,22620,22615,22620,39
31/03/2010,09:31:00,22620,22620,22620,22620,2
31/03/2010,09:32:00,22615,22620,22615,22620,2
31/03/2010,09:33:00,22620,22635,22620,22625,111
31/03/2010,09:34:00,22630,22630,22630,22630,4
31/03/2010,09:35:00,22630,22640,22630,22635,35
31/03/2010,09:36:00,22640,22655,22635,22650,85
31/03/2010,09:37:00,22655,22665,22645,22660,109
31/03/2010,09:38:00,22665,22670,22665,22670,55
31/03/2010,09:39:00,22670,22675,22665,22670,69
31/03/2010,09:40:00,22670,22670,22660,22660,15
31/03/2010,09:41:00,22660,22660,22655,22655,13
31/03/2010,09:42:00,22655,22660,22655,22660,14
31/03/2010,09:43:00,22660,22660,22660,22660,6
31/03/2010,09:44:00,22655,22655,22635,22650,45
31/03/2010,09:45:00,22655,22675,22655,22670,40
31/03/2010,09:46:00,22665,22680,22665,22675,46
31/03/2010,09:47:00,22680,22680,22675,22675,7
31/03/2010,09:48:00,22675,22675,22665,22675,9
31/03/2010,09:49:00,22670,22680,22670,22680,9
31/03/2010,09:50:00,22685,22695,22685,22695,60
31/03/2010,09:51:00,22690,22695,22680,22680,19
31/03/2010,09:52:00,22680,22680,22680,22680,9
31/03/2010,09:53:00,22685,22685,22680,22685,11
31/03/2010,09:54:00,22680,22695,22680,22695,44
31/03/2010,09:55:00,22690,22695,22685,22695,37
31/03/2010,09:56:00,22690,22690,22680,22680,25
31/03/2010,09:57:00,22680,22680,22680,22680,7
31/03/2010,09:58:00,22680,22685,22680,22680,6
31/03/2010,09:59:00,22680,22680,22670,22670,21
31/03/2010,10:00:00,22670,22675,22670,22675,16
31/03/2010,10:01:00,22670,22675,22670,22670,5
31/03/2010,10:02:00,22675,22675,22670,22675,11
31/03/2010,10:03:00,22675,22675,22675,22675,8
31/03/2010,10:04:00,22675,22675,22675,22675,5
31/03/2010,10:05:00,22670,22685,22670,22680,68
31/03/2010,10:06:00,22680,22700,22680,22700,134
31/03/2010,10:07:00,22700,22720,22700,22710,96
31/03/2010,10:08:00,22710,22710,22705,22705,28
31/03/2010,10:09:00,22705,22705,22700,22700,12
31/03/2010,10:10:00,22700,22710,22700,22705,11
31/03/2010,10:11:00,22710,22730,22710,22720,52
31/03/2010,10:12:00,22715,22720,22705,22710,17
31/03/2010,10:13:00,22710,22710,22705,22710,7
31/03/2010,10:14:00,22710,22710,22700,22700,32
31/03/2010,10:15:00,22700,22715,22700,22710,24
31/03/2010,10:16:00,22705,22705,22690,22690,50
31/03/2010,10:17:00,22690,22690,22685,22685,14
31/03/2010,10:18:00,22685,22690,22680,22690,19
31/03/2010,10:19:00,22690,22690,22685,22690,10
31/03/2010,10:20:00,22685,22710,22685,22710,34
31/03/2010,10:21:00,22710,22710,22695,22695,21
31/03/2010,10:22:00,22695,22695,22690,22695,20
31/03/2010,10:23:00,22695,22695,22690,22690,7
31/03/2010,10:24:00,22695,22695,22685,22685,3
31/03/2010,10:25:00,22690,22695,22685,22690,17
31/03/2010,10:26:00,22690,22690,22690,22690,2
31/03/2010,10:27:00,22690,22690,22680,22685,20
31/03/2010,10:28:00,22685,22690,22685,22690,9
31/03/2010,10:29:00,22690,22690,22685,22685,7
31/03/2010,10:30:00,22680,22680,22675,22675,14
31/03/2010,10:31:00,22675,22680,22675,22680,7
31/03/2010,10:32:00,22680,22700,22680,22695,42
31/03/2010,10:33:00,22695,22695,22695,22695,14
31/03/2010,10:34:00,22700,22700,22695,22695,13
31/03/2010,10:35:00,22700,22700,22700,22700,2
31/03/2010,10:36:00,22700,22700,22695,22695,5
31/03/2010,10:37:00,22700,22700,22695,22695,8
31/03/2010,10:38:00,22700,22700,22690,22695,8
31/03/2010,10:39:00,22690,22690,22690,22690,2
31/03/2010,10:40:00,22690,22690,22690,22690,2
31/03/2010,10:41:00,22690,22690,22690,22690,6
31/03/2010,10:42:00,22690,22695,22690,22695,2
31/03/2010,10:44:00,22695,22700,22695,22700,15
31/03/2010,10:45:00,22700,22700,22695,22700,34
31/03/2010,10:46:00,22700,22705,22700,22705,15
31/03/2010,10:47:00,22705,22705,22700,22700,22
31/03/2010,10:48:00,22705,22715,22705,22715,40
31/03/2010,10:49:00,22710,22715,22710,22715,12
31/03/2010,10:50:00,22720,22720,22715,22715,11
31/03/2010,10:51:00,22715,22725,22715,22725,14
31/03/2010,10:52:00,22725,22725,22725,22725,14
31/03/2010,10:53:00,22725,22725,22725,22725,12
31/03/2010,10:54:00,22725,22725,22725,22725,2
31/03/2010,10:55:00,22725,22725,22720,22725,9
31/03/2010,10:56:00,22730,22740,22730,22735,57
31/03/2010,10:57:00,22735,22735,22730,22730,12
31/03/2010,10:58:00,22730,22730,22725,22725,9
31/03/2010,10:59:00,22725,22725,22725,22725,13
31/03/2010,11:00:00,22725,22730,22725,22730,12
31/03/2010,11:01:00,22730,22735,22730,22735,14
31/03/2010,11:02:00,22735,22740,22735,22735,28
31/03/2010,11:03:00,22735,22740,22720,22730,36
31/03/2010,11:04:00,22725,22725,22720,22720,10
31/03/2010,11:05:00,22725,22725,22720,22720,5
31/03/2010,11:06:00,22720,22730,22720,22730,18
31/03/2010,11:07:00,22725,22730,22725,22730,3
31/03/2010,11:08:00,22730,22730,22730,22730,2
31/03/2010,11:09:00,22730,22730,22725,22725,18
31/03/2010,11:10:00,22725,22725,22725,22725,1
31/03/2010,11:11:00,22720,22720,22720,22720,3
31/03/2010,11:12:00,22715,22715,22715,22715,17
31/03/2010,11:13:00,22715,22715,22710,22710,10
31/03/2010,11:14:00,22710,22710,22700,22700,45
31/03/2010,11:15:00,22700,22705,22700,22700,32
31/03/2010,11:16:00,22700,22700,22700,22700,5
31/03/2010,11:17:00,22700,22700,22695,22695,18
31/03/2010,11:18:00,22695,22695,22690,22690,19
31/03/2010,11:19:00,22690,22700,22690,22700,9
31/03/2010,11:21:00,22695,22695,22695,22695,12
31/03/2010,11:22:00,22695,22705,22695,22705,16
31/03/2010,11:23:00,22710,22715,22710,22710,26
31/03/2010,11:24:00,22710,22710,22705,22705,3
31/03/2010,11:25:00,22710,22710,22710,22710,2
31/03/2010,11:26:00,22715,22715,22710,22710,3
31/03/2010,11:28:00,22710,22710,22710,22710,1
31/03/2010,11:29:00,22710,22710,22710,22710,5
31/03/2010,11:30:00,22710,22720,22705,22705,47
31/03/2010,11:31:00,22705,22705,22700,22705,5
31/03/2010,11:32:00,22710,22710,22705,22705,9
31/03/2010,11:33:00,22710,22710,22710,22710,4
31/03/2010,11:34:00,22710,22715,22705,22710,29
31/03/2010,11:35:00,22710,22710,22705,22705,4
31/03/2010,11:36:00,22705,22705,22705,22705,1
31/03/2010,11:37:00,22705,22710,22705,22705,18
31/03/2010,11:38:00,22705,22710,22705,22710,20
31/03/2010,11:40:00,22715,22715,22715,22715,14
31/03/2010,11:41:00,22710,22710,22710,22710,3
31/03/2010,11:42:00,22710,22710,22710,22710,1
31/03/2010,11:43:00,22710,22710,22710,22710,1
31/03/2010,11:44:00,22710,22715,22710,22710,4
31/03/2010,11:45:00,22710,22710,22710,22710,2
31/03/2010,11:46:00,22710,22715,22710,22715,806
31/03/2010,11:47:00,22715,22715,22715,22715,6
31/03/2010,11:48:00,22715,22715,22715,22715,1
31/03/2010,11:49:00,22710,22710,22705,22705,9
31/03/2010,11:50:00,22705,22705,22705,22705,8
31/03/2010,11:51:00,22710,22710,22705,22705,2
31/03/2010,11:52:00,22705,22705,22705,22705,6
31/03/2010,11:53:00,22700,22700,22700,22700,4
31/03/2010,11:54:00,22700,22700,22695,22695,9
31/03/2010,11:55:00,22695,22700,22685,22690,29
31/03/2010,11:56:00,22690,22690,22685,22685,16
31/03/2010,11:57:00,22685,22690,22685,22690,3
31/03/2010,11:58:00,22690,22690,22690,22690,7
31/03/2010,11:59:00,22690,22695,22690,22695,7
31/03/2010,12:00:00,22690,22700,22690,22700,22
31/03/2010,12:01:00,22690,22695,22690,22690,4
31/03/2010,12:02:00,22685,22685,22685,22685,5
31/03/2010,12:03:00,22685,22685,22680,22680,18
31/03/2010,12:04:00,22685,22685,22685,22685,1
31/03/2010,12:05:00,22685,22685,22680,22680,4
31/03/2010,12:06:00,22680,22685,22675,22685,15
31/03/2010,12:07:00,22685,22690,22685,22685,8
31/03/2010,12:08:00,22685,22685,22680,22680,3
31/03/2010,12:09:00,22680,22685,22680,22685,4
31/03/2010,12:10:00,22685,22685,22680,22685,3
31/03/2010,12:11:00,22685,22690,22685,22690,4
31/03/2010,12:12:00,22690,22690,22690,22690,5
31/03/2010,12:13:00,22685,22685,22685,22685,1
31/03/2010,12:14:00,22685,22690,22685,22690,7
31/03/2010,12:16:00,22695,22695,22695,22695,5
31/03/2010,12:17:00,22695,22695,22695,22695,1
31/03/2010,12:18:00,22695,22700,22695,22700,7
31/03/2010,12:20:00,22695,22700,22685,22685,8
31/03/2010,12:21:00,22690,22690,22690,22690,5
31/03/2010,12:23:00,22690,22690,22690,22690,8
31/03/2010,12:24:00,22690,22690,22690,22690,1
31/03/2010,12:25:00,22690,22690,22690,22690,3
31/03/2010,12:26:00,22690,22690,22690,22690,4
31/03/2010,12:27:00,22690,22690,22690,22690,1
31/03/2010,12:28:00,22690,22690,22690,22690,1
31/03/2010,12:29:00,22690,22695,22690,22695,3
31/03/2010,12:30:00,22690,22690,22690,22690,2
31/03/2010,12:31:00,22695,22695,22695,22695,7
31/03/2010,12:32:00,22695,22695,22695,22695,1
31/03/2010,12:33:00,22695,22695,22695,22695,2
31/03/2010,12:35:00,22690,22690,22690,22690,22
31/03/2010,12:36:00,22690,22700,22690,22700,13
31/03/2010,12:37:00,22690,22690,22690,22690,2
31/03/2010,12:38:00,22695,22695,22695,22695,4
31/03/2010,12:39:00,22690,22690,22690,22690,4
31/03/2010,12:41:00,22690,22690,22690,22690,12
31/03/2010,12:42:00,22695,22695,22690,22690,4
31/03/2010,12:43:00,22695,22695,22690,22690,3
31/03/2010,12:44:00,22690,22690,22675,22675,27
31/03/2010,12:45:00,22675,22675,22670,22675,22
31/03/2010,12:46:00,22675,22675,22675,22675,8
31/03/2010,12:47:00,22680,22685,22680,22685,6
31/03/2010,12:48:00,22680,22680,22675,22675,3
31/03/2010,12:49:00,22680,22680,22680,22680,2
31/03/2010,12:50:00,22675,22675,22670,22670,4
31/03/2010,12:51:00,22670,22670,22670,22670,2
31/03/2010,12:52:00,22670,22670,22670,22670,1
31/03/2010,12:53:00,22675,22675,22675,22675,5
31/03/2010,12:56:00,22680,22680,22680,22680,4
31/03/2010,12:57:00,22680,22685,22680,22685,3
31/03/2010,12:58:00,22680,22680,22675,22675,3
31/03/2010,12:59:00,22675,22675,22675,22675,2
31/03/2010,13:01:00,22675,22680,22675,22675,19
31/03/2010,13:02:00,22675,22675,22675,22675,3
31/03/2010,13:03:00,22680,22680,22675,22675,3
31/03/2010,13:04:00,22675,22680,22675,22680,4
31/03/2010,13:05:00,22680,22680,22680,22680,1
31/03/2010,13:06:00,22675,22675,22675,22675,3
31/03/2010,13:07:00,22675,22675,22675,22675,11
31/03/2010,13:08:00,22675,22680,22675,22680,2
31/03/2010,13:09:00,22675,22680,22675,22680,15
31/03/2010,13:10:00,22675,22675,22665,22665,65
31/03/2010,13:11:00,22665,22665,22665,22665,2
31/03/2010,13:12:00,22665,22665,22655,22655,28
31/03/2010,13:13:00,22655,22655,22645,22650,56
31/03/2010,13:14:00,22650,22650,22635,22640,59
31/03/2010,13:15:00,22635,22635,22630,22635,25
31/03/2010,13:16:00,22635,22640,22620,22625,51
31/03/2010,13:17:00,22625,22640,22625,22640,13
31/03/2010,13:18:00,22635,22635,22635,22635,3
31/03/2010,13:19:00,22640,22640,22635,22635,15
31/03/2010,13:20:00,22640,22640,22635,22640,11
31/03/2010,13:21:00,22640,22645,22640,22640,5
31/03/2010,13:22:00,22645,22650,22640,22645,16
31/03/2010,13:23:00,22640,22645,22640,22645,5
31/03/2010,13:24:00,22645,22645,22640,22645,3
31/03/2010,13:25:00,22645,22645,22645,22645,4
31/03/2010,13:26:00,22645,22645,22645,22645,7
31/03/2010,13:27:00,22645,22650,22645,22645,15
31/03/2010,13:28:00,22645,22655,22645,22655,8
31/03/2010,13:29:00,22655,22655,22650,22650,5
31/03/2010,13:30:00,22650,22650,22640,22640,37
31/03/2010,13:31:00,22640,22640,22630,22640,22
31/03/2010,13:32:00,22640,22645,22630,22640,23
31/03/2010,13:33:00,22635,22640,22635,22640,5
31/03/2010,13:35:00,22640,22645,22640,22645,2
31/03/2010,13:36:00,22645,22650,22645,22650,12
31/03/2010,13:37:00,22645,22660,22645,22660,23
31/03/2010,13:38:00,22660,22660,22655,22655,4
31/03/2010,13:39:00,22655,22660,22655,22655,14
31/03/2010,13:40:00,22655,22655,22655,22655,1
31/03/2010,13:41:00,22655,22655,22655,22655,1
31/03/2010,13:43:00,22655,22660,22655,22660,2
31/03/2010,13:44:00,22655,22655,22655,22655,1
31/03/2010,13:45:00,22655,22655,22655,22655,2
31/03/2010,13:46:00,22655,22655,22655,22655,1
31/03/2010,13:47:00,22655,22655,22655,22655,2
31/03/2010,13:48:00,22655,22655,22655,22655,1
31/03/2010,13:49:00,22655,22655,22655,22655,1
31/03/2010,13:51:00,22655,22655,22655,22655,3
31/03/2010,13:52:00,22660,22660,22660,22660,2
31/03/2010,13:53:00,22660,22665,22660,22660,10
31/03/2010,13:54:00,22660,22665,22660,22660,15
31/03/2010,13:55:00,22660,22660,22660,22660,1
31/03/2010,13:56:00,22665,22665,22665,22665,4
31/03/2010,13:58:00,22660,22660,22655,22655,28
31/03/2010,13:59:00,22660,22660,22660,22660,9
31/03/2010,14:00:00,22655,22655,22655,22655,13
31/03/2010,14:01:00,22655,22655,22655,22655,4
31/03/2010,14:05:00,22655,22655,22650,22650,3
31/03/2010,14:06:00,22655,22660,22655,22660,5
31/03/2010,14:07:00,22660,22665,22660,22665,5
31/03/2010,14:08:00,22665,22665,22660,22660,2
31/03/2010,14:09:00,22665,22665,22665,22665,2
31/03/2010,14:10:00,22670,22670,22670,22670,7
31/03/2010,14:11:00,22670,22675,22670,22675,9
31/03/2010,14:12:00,22670,22680,22670,22680,8
31/03/2010,14:13:00,22685,22685,22680,22685,11
31/03/2010,14:14:00,22685,22685,22680,22685,10
31/03/2010,14:15:00,22680,22680,22605,22615,188
31/03/2010,14:16:00,22615,22615,22565,22575,150
31/03/2010,14:17:00,22580,22595,22570,22575,73
31/03/2010,14:18:00,22575,22595,22570,22590,72
31/03/2010,14:19:00,22590,22595,22590,22590,26
31/03/2010,14:20:00,22585,22585,22555,22575,123
31/03/2010,14:21:00,22575,22580,22550,22555,197
31/03/2010,14:22:00,22560,22565,22550,22555,38
31/03/2010,14:23:00,22555,22565,22555,22565,18
31/03/2010,14:24:00,22565,22565,22530,22535,66
31/03/2010,14:25:00,22540,22545,22530,22540,33
31/03/2010,14:26:00,22540,22560,22540,22555,50
31/03/2010,14:27:00,22555,22555,22550,22550,15
31/03/2010,14:28:00,22550,22555,22550,22555,18
31/03/2010,14:29:00,22560,22565,22555,22555,31
31/03/2010,14:30:00,22555,22560,22550,22555,24
31/03/2010,14:31:00,22560,22560,22545,22545,24
31/03/2010,14:32:00,22545,22545,22540,22540,23
31/03/2010,14:33:00,22540,22540,22530,22535,34
31/03/2010,14:34:00,22540,22540,22505,22510,143
31/03/2010,14:35:00,22510,22510,22445,22455,450
31/03/2010,14:36:00,22460,22470,22455,22455,72
31/03/2010,14:37:00,22450,22455,22440,22440,61
31/03/2010,14:38:00,22440,22450,22430,22445,97
31/03/2010,14:39:00,22450,22460,22450,22460,33
31/03/2010,14:40:00,22455,22460,22435,22440,60
31/03/2010,14:41:00,22440,22445,22430,22445,51
31/03/2010,14:42:00,22440,22445,22435,22440,32
31/03/2010,14:43:00,22430,22435,22415,22415,110
31/03/2010,14:44:00,22420,22425,22415,22425,36
31/03/2010,14:45:00,22420,22420,22410,22415,42
31/03/2010,14:46:00,22420,22435,22420,22435,15
31/03/2010,14:47:00,22435,22440,22430,22440,21
31/03/2010,14:48:00,22440,22470,22440,22465,86
31/03/2010,14:49:00,22465,22465,22460,22465,15
31/03/2010,14:50:00,22465,22465,22455,22455,33
31/03/2010,14:51:00,22460,22465,22450,22460,31
31/03/2010,14:52:00,22455,22460,22455,22460,9
31/03/2010,14:53:00,22460,22460,22460,22460,1
31/03/2010,14:54:00,22460,22465,22460,22465,14
31/03/2010,14:55:00,22460,22465,22460,22465,5
31/03/2010,14:56:00,22470,22475,22465,22475,7
31/03/2010,14:57:00,22470,22470,22465,22470,6
31/03/2010,14:58:00,22470,22470,22465,22470,6
31/03/2010,14:59:00,22470,22475,22465,22470,7
31/03/2010,15:00:00,22460,22460,22455,22455,17
31/03/2010,15:01:00,22460,22465,22460,22465,15
31/03/2010,15:02:00,22465,22465,22465,22465,6
31/03/2010,15:03:00,22465,22465,22460,22465,5
31/03/2010,15:04:00,22465,22465,22465,22465,9
31/03/2010,15:05:00,22465,22475,22465,22475,25
31/03/2010,15:06:00,22475,22475,22465,22465,6
31/03/2010,15:07:00,22470,22475,22470,22475,13
31/03/2010,15:08:00,22475,22475,22475,22475,1
31/03/2010,15:09:00,22475,22475,22475,22475,9
31/03/2010,15:10:00,22475,22475,22470,22470,4
31/03/2010,15:11:00,22480,22480,22475,22480,30
31/03/2010,15:12:00,22480,22480,22480,22480,1
31/03/2010,15:13:00,22475,22475,22470,22470,8
31/03/2010,15:15:00,22475,22475,22470,22470,11
31/03/2010,15:16:00,22475,22480,22475,22480,14
31/03/2010,15:17:00,22480,22480,22475,22480,21
31/03/2010,15:18:00,22475,22475,22475,22475,15
31/03/2010,15:19:00,22480,22480,22480,22480,3
31/03/2010,15:20:00,22480,22485,22475,22480,14
31/03/2010,15:21:00,22480,22485,22480,22480,8
31/03/2010,15:22:00,22480,22480,22480,22480,6
31/03/2010,15:23:00,22480,22480,22475,22480,13
31/03/2010,15:24:00,22485,22490,22485,22490,16
31/03/2010,15:25:00,22485,22490,22485,22490,30
31/03/2010,15:26:00,22490,22490,22490,22490,18
31/03/2010,15:27:00,22490,22490,22490,22490,13
31/03/2010,15:28:00,22490,22495,22490,22495,21
31/03/2010,15:29:00,22490,22495,22485,22485,12
31/03/2010,15:30:00,22490,22490,22480,22490,21
31/03/2010,15:31:00,22495,22495,22475,22480,28
31/03/2010,15:32:00,22480,22485,22480,22485,21
31/03/2010,15:33:00,22485,22485,22480,22485,9
31/03/2010,15:34:00,22480,22490,22480,22490,15
31/03/2010,15:35:00,22490,22510,22490,22510,48
31/03/2010,15:36:00,22510,22510,22495,22505,34
31/03/2010,15:37:00,22500,22505,22495,22505,12
31/03/2010,15:38:00,22500,22510,22495,22505,17
31/03/2010,15:39:00,22510,22510,22510,22510,11
31/03/2010,15:40:00,22510,22515,22510,22510,9
31/03/2010,15:41:00,22515,22530,22515,22520,33
31/03/2010,15:42:00,22520,22525,22490,22500,124
31/03/2010,15:43:00,22495,22505,22475,22475,31
31/03/2010,15:44:00,22470,22475,22450,22455,84
31/03/2010,15:45:00,22455,22465,22440,22460,85
31/03/2010,15:46:00,22455,22470,22455,22465,28
31/03/2010,15:47:00,22465,22470,22465,22465,30
31/03/2010,15:48:00,22465,22465,22425,22425,80
31/03/2010,15:49:00,22435,22435,22410,22410,74
31/03/2010,15:50:00,22415,22435,22415,22425,97
31/03/2010,15:51:00,22435,22455,22425,22435,64
31/03/2010,15:52:00,22440,22450,22440,22445,40
31/03/2010,15:53:00,22445,22445,22435,22435,21
31/03/2010,15:54:00,22435,22450,22435,22450,8
31/03/2010,15:55:00,22450,22455,22425,22430,37
31/03/2010,15:56:00,22425,22430,22425,22425,19
31/03/2010,15:57:00,22425,22455,22425,22450,76
31/03/2010,15:58:00,22445,22465,22445,22465,34
31/03/2010,15:59:00,22465,22470,22455,22460,39
31/03/2010,16:00:00,22470,22500,22470,22500,66
31/03/2010,16:01:00,22500,22515,22495,22495,57
31/03/2010,16:02:00,22490,22505,22490,22500,52
31/03/2010,16:03:00,22485,22490,22485,22485,27
31/03/2010,16:04:00,22475,22495,22465,22495,45
31/03/2010,16:05:00,22490,22500,22485,22495,13
31/03/2010,16:06:00,22495,22495,22475,22485,54
31/03/2010,16:07:00,22490,22490,22475,22490,12
31/03/2010,16:08:00,22495,22510,22490,22510,36
31/03/2010,16:09:00,22500,22500,22490,22495,54
31/03/2010,16:10:00,22495,22495,22475,22475,46
31/03/2010,16:11:00,22470,22470,22455,22470,58
31/03/2010,16:12:00,22475,22475,22470,22470,20
31/03/2010,16:13:00,22470,22470,22470,22470,3
31/03/2010,16:14:00,22470,22470,22455,22465,15
31/03/2010,16:15:00,22460,22460,22455,22460,9
31/03/2010,16:16:00,22455,22455,22450,22450,28
31/03/2010,16:17:00,22455,22470,22455,22470,21
31/03/2010,16:18:00,22475,22485,22475,22475,31
31/03/2010,16:19:00,22480,22495,22480,22480,44
31/03/2010,16:20:00,22480,22495,22480,22495,14
31/03/2010,16:21:00,22495,22505,22485,22490,38
31/03/2010,16:22:00,22490,22500,22490,22495,11
31/03/2010,16:23:00,22500,22525,22500,22510,65
31/03/2010,16:24:00,22510,22540,22510,22535,63
31/03/2010,16:25:00,22535,22535,22520,22525,62
31/03/2010,16:26:00,22520,22530,22520,22530,21
31/03/2010,16:27:00,22525,22535,22525,22525,22
31/03/2010,16:28:00,22530,22530,22520,22520,16
31/03/2010,16:29:00,22520,22525,22515,22515,22
31/03/2010,16:30:00,22515,22530,22515,22530,76
31/03/2010,16:31:00,22530,22530,22515,22515,33
31/03/2010,16:32:00,22515,22525,22515,22515,23
31/03/2010,16:33:00,22510,22515,22505,22505,150
31/03/2010,16:34:00,22510,22520,22505,22520,38
31/03/2010,16:35:00,22520,22530,22520,22530,53
31/03/2010,16:36:00,22530,22540,22530,22540,32
31/03/2010,16:37:00,22535,22535,22530,22535,45
31/03/2010,16:38:00,22535,22535,22520,22530,50
31/03/2010,16:39:00,22525,22525,22510,22510,40
31/03/2010,16:40:00,22515,22515,22500,22510,33
31/03/2010,16:41:00,22510,22520,22510,22510,46
31/03/2010,16:42:00,22510,22510,22480,22480,94
31/03/2010,16:43:00,22480,22485,22465,22465,71
31/03/2010,16:44:00,22465,22480,22465,22470,95
31/03/2010,16:45:00,22470,22470,22450,22455,88
31/03/2010,16:46:00,22455,22460,22450,22460,133
31/03/2010,16:47:00,22455,22460,22455,22455,55
31/03/2010,16:48:00,22455,22455,22445,22450,209
31/03/2010,16:49:00,22450,22450,22440,22445,78
31/03/2010,16:50:00,22440,22440,22425,22425,94
31/03/2010,16:51:00,22425,22425,22400,22405,266
31/03/2010,16:52:00,22410,22410,22390,22400,185
31/03/2010,16:53:00,22405,22415,22395,22400,162
31/03/2010,16:54:00,22395,22405,22395,22400,146
31/03/2010,16:55:00,22400,22400,22380,22390,117
31/03/2010,16:56:00,22390,22400,22385,22400,127
31/03/2010,16:57:00,22400,22405,22395,22400,80
31/03/2010,16:58:00,22405,22405,22395,22395,54
31/03/2010,16:59:00,22395,22395,22390,22395,29
31/03/2010,17:00:00,22395,22400,22390,22395,61
31/03/2010,17:01:00,22390,22395,22370,22370,124
31/03/2010,17:02:00,22370,22375,22355,22360,210
31/03/2010,17:03:00,22360,22360,22310,22320,489
31/03/2010,17:04:00,22320,22320,22295,22300,284
31/03/2010,17:05:00,22305,22320,22300,22310,166
31/03/2010,17:06:00,22315,22320,22305,22310,90
31/03/2010,17:07:00,22305,22315,22305,22310,97
31/03/2010,17:08:00,22310,22315,22300,22305,104
31/03/2010,17:09:00,22305,22330,22305,22325,138
31/03/2010,17:10:00,22320,22325,22320,22325,106
31/03/2010,17:11:00,22325,22325,22315,22315,64
31/03/2010,17:12:00,22320,22325,22315,22325,59
31/03/2010,17:13:00,22325,22325,22310,22310,90
31/03/2010,17:14:00,22310,22315,22300,22300,78
31/03/2010,17:15:00,22300,22305,22290,22305,110
31/03/2010,17:16:00,22300,22310,22295,22310,99
31/03/2010,17:17:00,22305,22315,22305,22310,27
31/03/2010,17:18:00,22315,22335,22310,22330,93
31/03/2010,17:19:00,22335,22335,22320,22325,88
31/03/2010,17:20:00,22325,22330,22315,22320,77
31/03/2010,17:21:00,22320,22325,22315,22325,48
31/03/2010,17:22:00,22325,22335,22325,22330,76
31/03/2010,17:23:00,22335,22355,22325,22355,78
31/03/2010,17:24:00,22360,22370,22330,22355,205
31/03/2010,17:25:00,22350,22350,22325,22335,137
31/03/2010,17:26:00,22340,22380,22340,22365,120
31/03/2010,17:27:00,22370,22375,22365,22370,73
31/03/2010,17:28:00,22370,22375,22365,22370,72
31/03/2010,17:29:00,22365,22430,22360,22410,666
31/03/2010,17:30:00,22415,22420,22390,22410,215
31/03/2010,17:31:00,22405,22405,22385,22385,95
31/03/2010,17:32:00,22380,22405,22380,22385,144
31/03/2010,17:33:00,22385,22395,22375,22375,87
31/03/2010,17:34:00,22380,22395,22375,22390,116
31/03/2010,17:35:00,22390,22395,22370,22370,105
31/03/2010,17:36:00,22370,22385,22365,22385,97
31/03/2010,17:37:00,22380,22390,22370,22370,96
31/03/2010,17:38:00,22370,22375,22355,22365,61
31/03/2010,17:39:00,22365,22415,22365,22400,109