DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
13/04/2010,17:25:00,22775,22790,22775,22790,35
13/04/2010,17:26:00,22785,22800,22785,22795,32
13/04/2010,17:27:00,22795,22805,22795,22800,67
13/04/2010,17:28:00,22795,22800,22790,22800,37
13/04/2010,17:29:00,22795,22800,22770,22770,139
13/04/2010,17:30:00,22765,22785,22765,22785,75
13/04/2010,17:31:00,22790,22795,22785,22785,75
13/04/2010,17:32:00,22785,22790,22780,22780,18
13/04/2010,17:33:00,22785,22790,22775,22790,22
13/04/2010,17:34:00,22785,22785,22780,22785,26
13/04/2010,17:35:00,22780,22780,22765,22765,37
13/04/2010,17:36:00,22765,22770,22765,22765,17
13/04/2010,17:37:00,22760,22765,22760,22765,12
13/04/2010,17:38:00,22765,22770,22760,22765,15
13/04/2010,17:39:00,22770,22780,22760,22765,33
14/04/2010,09:00:00,22855,22920,22855,22880,253
14/04/2010,09:01:00,22880,22905,22875,22905,127
14/04/2010,09:02:00,22900,22905,22890,22900,66
14/04/2010,09:03:00,22900,22900,22895,22900,26
14/04/2010,09:04:00,22900,22905,22885,22900,63
14/04/2010,09:05:00,22905,22910,22900,22910,37
14/04/2010,09:06:00,22910,22925,22910,22925,36
14/04/2010,09:07:00,22925,22940,22910,22925,114
14/04/2010,09:08:00,22930,22935,22920,22930,32
14/04/2010,09:09:00,22935,22940,22920,22925,51
14/04/2010,09:10:00,22925,22935,22925,22930,67
14/04/2010,09:11:00,22930,22930,22925,22925,10
14/04/2010,09:12:00,22925,22950,22925,22940,97
14/04/2010,09:13:00,22945,22950,22935,22935,83
14/04/2010,09:14:00,22935,22935,22925,22930,31
14/04/2010,09:15:00,22930,22930,22925,22930,16
14/04/2010,09:16:00,22930,22930,22920,22920,20
14/04/2010,09:17:00,22920,22920,22915,22920,32
14/04/2010,09:18:00,22920,22920,22905,22910,23
14/04/2010,09:19:00,22910,22910,22895,22895,25
14/04/2010,09:20:00,22895,22910,22895,22910,33
14/04/2010,09:21:00,22905,22905,22905,22905,8
14/04/2010,09:22:00,22900,22900,22895,22900,16
14/04/2010,09:23:00,22900,22900,22880,22885,41
14/04/2010,09:24:00,22885,22885,22880,22885,19
14/04/2010,09:25:00,22880,22890,22880,22885,4
14/04/2010,09:26:00,22885,22885,22880,22885,12
14/04/2010,09:27:00,22885,22885,22875,22885,21
14/04/2010,09:28:00,22885,22885,22875,22880,9
14/04/2010,09:29:00,22880,22885,22880,22885,10
14/04/2010,09:30:00,22885,22895,22885,22895,30
14/04/2010,09:31:00,22895,22900,22895,22895,20
14/04/2010,09:32:00,22900,22900,22895,22900,18
14/04/2010,09:33:00,22900,22900,22890,22895,24
14/04/2010,09:34:00,22895,22895,22890,22890,2
14/04/2010,09:35:00,22890,22900,22890,22900,8
14/04/2010,09:36:00,22900,22900,22895,22900,16
14/04/2010,09:37:00,22905,22910,22905,22910,10
14/04/2010,09:38:00,22910,22910,22910,22910,1
14/04/2010,09:39:00,22910,22915,22905,22915,13
14/04/2010,09:40:00,22915,22915,22915,22915,7
14/04/2010,09:41:00,22910,22910,22910,22910,5
14/04/2010,09:42:00,22910,22910,22900,22900,17
14/04/2010,09:43:00,22900,22900,22890,22900,22
14/04/2010,09:44:00,22900,22910,22900,22910,15
14/04/2010,09:45:00,22905,22905,22900,22905,9
14/04/2010,09:47:00,22905,22905,22895,22895,11
14/04/2010,09:48:00,22900,22900,22895,22895,13
14/04/2010,09:49:00,22895,22900,22895,22900,17
14/04/2010,09:50:00,22895,22895,22895,22895,7
14/04/2010,09:51:00,22895,22895,22890,22890,6
14/04/2010,09:52:00,22885,22890,22885,22890,34
14/04/2010,09:53:00,22890,22895,22885,22895,11
14/04/2010,09:54:00,22890,22890,22880,22880,22
14/04/2010,09:55:00,22885,22885,22880,22880,28
14/04/2010,09:56:00,22880,22890,22875,22885,24
14/04/2010,09:57:00,22885,22885,22880,22880,25
14/04/2010,09:58:00,22880,22880,22880,22880,7
14/04/2010,09:59:00,22880,22885,22880,22880,20
14/04/2010,10:00:00,22880,22895,22880,22880,70
14/04/2010,10:01:00,22885,22885,22880,22885,16
14/04/2010,10:02:00,22885,22885,22885,22885,3
14/04/2010,10:03:00,22885,22885,22880,22885,25
14/04/2010,10:04:00,22885,22890,22880,22890,14
14/04/2010,10:05:00,22885,22890,22885,22890,6
14/04/2010,10:06:00,22890,22890,22890,22890,2
14/04/2010,10:07:00,22890,22890,22890,22890,5
14/04/2010,10:08:00,22895,22905,22895,22905,33
14/04/2010,10:09:00,22905,22905,22900,22900,3
14/04/2010,10:10:00,22905,22905,22905,22905,5
14/04/2010,10:11:00,22905,22910,22905,22910,18
14/04/2010,10:12:00,22910,22910,22905,22905,4
14/04/2010,10:13:00,22905,22905,22900,22900,15
14/04/2010,10:14:00,22900,22905,22900,22905,19
14/04/2010,10:15:00,22905,22905,22905,22905,9
14/04/2010,10:16:00,22905,22905,22905,22905,10
14/04/2010,10:17:00,22910,22910,22905,22905,3
14/04/2010,10:18:00,22905,22905,22905,22905,5
14/04/2010,10:19:00,22905,22905,22905,22905,1
14/04/2010,10:20:00,22905,22905,22905,22905,2
14/04/2010,10:21:00,22905,22905,22900,22905,11
14/04/2010,10:22:00,22905,22905,22905,22905,6
14/04/2010,10:23:00,22905,22905,22905,22905,1
14/04/2010,10:24:00,22905,22905,22900,22900,7
14/04/2010,10:25:00,22900,22900,22900,22900,7
14/04/2010,10:26:00,22900,22905,22895,22905,12
14/04/2010,10:27:00,22895,22895,22890,22895,13
14/04/2010,10:28:00,22895,22895,22895,22895,16
14/04/2010,10:29:00,22900,22900,22900,22900,2
14/04/2010,10:30:00,22900,22900,22895,22900,5
14/04/2010,10:31:00,22905,22910,22905,22905,10
14/04/2010,10:32:00,22905,22910,22905,22910,11
14/04/2010,10:33:00,22910,22915,22910,22915,20
14/04/2010,10:34:00,22920,22920,22915,22915,10
14/04/2010,10:35:00,22920,22930,22920,22930,38
14/04/2010,10:36:00,22930,22930,22925,22930,20
14/04/2010,10:37:00,22925,22925,22925,22925,7
14/04/2010,10:38:00,22925,22945,22925,22935,60
14/04/2010,10:39:00,22940,22945,22935,22940,41
14/04/2010,10:40:00,22945,22950,22940,22945,47
14/04/2010,10:41:00,22945,22950,22945,22950,21
14/04/2010,10:42:00,22940,22950,22940,22940,27
14/04/2010,10:43:00,22945,22950,22945,22945,8
14/04/2010,10:44:00,22945,22945,22935,22935,28
14/04/2010,10:45:00,22935,22940,22935,22940,26
14/04/2010,10:46:00,22940,22940,22940,22940,7
14/04/2010,10:47:00,22940,22940,22940,22940,12
14/04/2010,10:48:00,22940,22940,22935,22935,9
14/04/2010,10:49:00,22935,22940,22935,22940,4
14/04/2010,10:50:00,22940,22940,22935,22940,6
14/04/2010,10:51:00,22935,22940,22935,22935,14
14/04/2010,10:52:00,22935,22940,22935,22935,16
14/04/2010,10:53:00,22935,22935,22935,22935,3
14/04/2010,10:54:00,22935,22935,22930,22935,37
14/04/2010,10:55:00,22930,22930,22925,22925,38
14/04/2010,10:56:00,22925,22930,22925,22925,10
14/04/2010,10:57:00,22930,22930,22920,22920,16
14/04/2010,10:58:00,22925,22925,22920,22920,5
14/04/2010,10:59:00,22925,22930,22925,22925,14
14/04/2010,11:00:00,22925,22925,22920,22920,16
14/04/2010,11:01:00,22925,22925,22920,22920,10
14/04/2010,11:02:00,22920,22925,22920,22920,15
14/04/2010,11:03:00,22920,22925,22920,22920,8
14/04/2010,11:04:00,22925,22930,22925,22930,9
14/04/2010,11:05:00,22930,22930,22925,22925,14
14/04/2010,11:06:00,22930,22930,22930,22930,4
14/04/2010,11:07:00,22930,22945,22930,22940,29
14/04/2010,11:08:00,22940,22940,22940,22940,11
14/04/2010,11:09:00,22940,22940,22930,22935,10
14/04/2010,11:10:00,22930,22935,22930,22935,8
14/04/2010,11:11:00,22935,22935,22935,22935,2
14/04/2010,11:12:00,22940,22940,22940,22940,8
14/04/2010,11:13:00,22940,22940,22940,22940,6
14/04/2010,11:14:00,22940,22945,22940,22945,6
14/04/2010,11:15:00,22940,22945,22940,22940,17
14/04/2010,11:16:00,22935,22935,22935,22935,8
14/04/2010,11:17:00,22930,22930,22930,22930,12
14/04/2010,11:18:00,22930,22935,22930,22935,5
14/04/2010,11:19:00,22930,22935,22930,22935,9
14/04/2010,11:20:00,22935,22940,22935,22935,19
14/04/2010,11:21:00,22930,22930,22930,22930,5
14/04/2010,11:22:00,22930,22930,22930,22930,1
14/04/2010,11:23:00,22930,22930,22930,22930,5
14/04/2010,11:24:00,22930,22935,22930,22930,3
14/04/2010,11:25:00,22930,22935,22930,22935,10
14/04/2010,11:26:00,22935,22945,22930,22935,49
14/04/2010,11:27:00,22935,22940,22935,22940,3
14/04/2010,11:28:00,22935,22940,22935,22940,8
14/04/2010,11:29:00,22935,22940,22935,22940,2
14/04/2010,11:30:00,22935,22940,22935,22940,8
14/04/2010,11:31:00,22940,22940,22940,22940,8
14/04/2010,11:32:00,22940,22945,22940,22940,13
14/04/2010,11:34:00,22940,22940,22940,22940,9
14/04/2010,11:35:00,22935,22940,22935,22940,5
14/04/2010,11:36:00,22935,22935,22935,22935,3
14/04/2010,11:37:00,22930,22935,22930,22935,2
14/04/2010,11:38:00,22935,22935,22935,22935,1
14/04/2010,11:39:00,22935,22935,22930,22930,4
14/04/2010,11:40:00,22930,22930,22930,22930,5
14/04/2010,11:41:00,22930,22930,22920,22920,14
14/04/2010,11:42:00,22925,22925,22925,22925,6
14/04/2010,11:43:00,22925,22925,22925,22925,3
14/04/2010,11:44:00,22925,22925,22925,22925,5
14/04/2010,11:45:00,22925,22925,22920,22920,9
14/04/2010,11:46:00,22920,22920,22920,22920,5
14/04/2010,11:47:00,22920,22925,22920,22925,5
14/04/2010,11:48:00,22925,22925,22925,22925,1
14/04/2010,11:49:00,22920,22920,22920,22920,5
14/04/2010,11:50:00,22915,22915,22915,22915,5
14/04/2010,11:51:00,22915,22920,22915,22920,6
14/04/2010,11:52:00,22925,22930,22925,22930,9
14/04/2010,11:53:00,22930,22930,22930,22930,5
14/04/2010,11:55:00,22925,22930,22925,22930,3
14/04/2010,11:56:00,22930,22930,22930,22930,1
14/04/2010,11:57:00,22925,22925,22920,22925,6
14/04/2010,11:58:00,22920,22925,22920,22925,5
14/04/2010,11:59:00,22930,22930,22930,22930,4
14/04/2010,12:00:00,22930,22930,22930,22930,3
14/04/2010,12:01:00,22925,22930,22925,22925,8
14/04/2010,12:02:00,22930,22930,22930,22930,3
14/04/2010,12:04:00,22925,22925,22920,22925,21
14/04/2010,12:05:00,22930,22930,22930,22930,4
14/04/2010,12:06:00,22925,22925,22910,22915,36
14/04/2010,12:07:00,22915,22915,22910,22910,14
14/04/2010,12:08:00,22915,22915,22910,22910,13
14/04/2010,12:09:00,22915,22915,22910,22915,6
14/04/2010,12:10:00,22915,22915,22910,22910,11
14/04/2010,12:11:00,22910,22910,22910,22910,14
14/04/2010,12:12:00,22910,22910,22910,22910,8
14/04/2010,12:13:00,22915,22915,22910,22915,4
14/04/2010,12:14:00,22910,22910,22910,22910,18
14/04/2010,12:15:00,22910,22910,22910,22910,7
14/04/2010,12:16:00,22910,22910,22910,22910,1
14/04/2010,12:17:00,22910,22910,22910,22910,9
14/04/2010,12:18:00,22910,22910,22910,22910,1
14/04/2010,12:19:00,22910,22915,22910,22915,6
14/04/2010,12:20:00,22910,22915,22910,22915,16
14/04/2010,12:21:00,22915,22915,22915,22915,3
14/04/2010,12:22:00,22915,22915,22915,22915,3
14/04/2010,12:23:00,22915,22915,22910,22910,7
14/04/2010,12:24:00,22910,22915,22910,22910,12
14/04/2010,12:25:00,22910,22910,22910,22910,3
14/04/2010,12:26:00,22910,22910,22905,22905,16
14/04/2010,12:27:00,22910,22910,22910,22910,3
14/04/2010,12:29:00,22915,22915,22915,22915,8
14/04/2010,12:31:00,22920,22920,22920,22920,7
14/04/2010,12:33:00,22920,22925,22920,22925,20
14/04/2010,12:34:00,22930,22930,22930,22930,5
14/04/2010,12:35:00,22930,22930,22930,22930,7
14/04/2010,12:36:00,22930,22940,22930,22935,30
14/04/2010,12:37:00,22935,22935,22935,22935,2
14/04/2010,12:38:00,22935,22935,22935,22935,2
14/04/2010,12:39:00,22935,22935,22935,22935,1
14/04/2010,12:40:00,22935,22935,22930,22930,4
14/04/2010,12:41:00,22925,22930,22920,22930,10
14/04/2010,12:42:00,22930,22930,22925,22925,19
14/04/2010,12:43:00,22930,22930,22930,22930,4
14/04/2010,12:44:00,22935,22935,22935,22935,2
14/04/2010,12:45:00,22935,22935,22930,22930,3
14/04/2010,12:46:00,22930,22930,22930,22930,9
14/04/2010,12:47:00,22935,22940,22935,22940,12
14/04/2010,12:48:00,22935,22935,22935,22935,7
14/04/2010,12:49:00,22935,22935,22935,22935,1
14/04/2010,12:50:00,22935,22935,22930,22930,3
14/04/2010,12:51:00,22940,22940,22940,22940,4
14/04/2010,12:52:00,22940,22940,22940,22940,2
14/04/2010,12:53:00,22940,22945,22940,22945,3
14/04/2010,12:54:00,22945,22950,22945,22950,15
14/04/2010,12:55:00,22950,22975,22950,22960,220
14/04/2010,12:56:00,22960,22975,22960,22975,31
14/04/2010,12:57:00,22970,22975,22965,22970,34
14/04/2010,12:58:00,22970,22980,22965,22980,20
14/04/2010,12:59:00,22975,22990,22975,22980,151
14/04/2010,13:00:00,22980,22990,22975,22985,55
14/04/2010,13:01:00,22985,22985,22980,22980,37
14/04/2010,13:02:00,22980,22990,22980,22990,22
14/04/2010,13:03:00,22985,22990,22985,22990,8
14/04/2010,13:04:00,22990,22995,22985,22990,48
14/04/2010,13:05:00,22985,23010,22985,23000,144
14/04/2010,13:06:00,23005,23010,23000,23000,74
14/04/2010,13:07:00,23000,23005,22995,23005,14
14/04/2010,13:08:00,23000,23005,22995,22995,28
14/04/2010,13:09:00,22990,23000,22990,22995,13
14/04/2010,13:10:00,22995,22995,22990,22990,14
14/04/2010,13:11:00,22990,22990,22980,22980,35
14/04/2010,13:12:00,22985,22990,22980,22980,14
14/04/2010,13:13:00,22985,22985,22985,22985,5
14/04/2010,13:14:00,22985,22985,22980,22985,10
14/04/2010,13:15:00,22985,22990,22985,22985,12
14/04/2010,13:16:00,22985,22985,22985,22985,2
14/04/2010,13:17:00,22980,22980,22980,22980,4
14/04/2010,13:18:00,22985,22985,22980,22980,4
14/04/2010,13:20:00,22985,22985,22980,22980,9
14/04/2010,13:21:00,22985,22985,22985,22985,1
14/04/2010,13:23:00,22985,22995,22985,22995,14
14/04/2010,13:24:00,22990,22990,22985,22985,9
14/04/2010,13:25:00,22985,22985,22975,22975,20
14/04/2010,13:26:00,22975,22980,22975,22980,7
14/04/2010,13:27:00,22980,22980,22980,22980,5
14/04/2010,13:28:00,22980,22980,22980,22980,6
14/04/2010,13:29:00,22985,22990,22985,22990,16
14/04/2010,13:30:00,22995,22995,22990,22990,9
14/04/2010,13:31:00,22990,22990,22990,22990,3
14/04/2010,13:32:00,22985,22985,22980,22985,5
14/04/2010,13:33:00,22990,22990,22990,22990,2
14/04/2010,13:34:00,22985,23000,22985,22995,13
14/04/2010,13:35:00,22995,22995,22990,22990,9
14/04/2010,13:36:00,22995,22995,22995,22995,5
14/04/2010,13:37:00,22995,22995,22985,22990,16
14/04/2010,13:38:00,22990,22990,22990,22990,6
14/04/2010,13:39:00,22990,22995,22990,22990,11
14/04/2010,13:41:00,22995,23005,22995,23005,27
14/04/2010,13:42:00,23000,23000,23000,23000,7
14/04/2010,13:43:00,23000,23000,22995,22995,11
14/04/2010,13:44:00,23000,23000,22990,22990,4
14/04/2010,13:45:00,22995,23000,22990,22990,14
14/04/2010,13:46:00,22990,22990,22990,22990,1
14/04/2010,13:47:00,22995,22995,22995,22995,2
14/04/2010,13:48:00,23000,23000,23000,23000,9
14/04/2010,13:49:00,23000,23000,23000,23000,6
14/04/2010,13:51:00,23005,23005,23005,23005,1
14/04/2010,13:52:00,23000,23000,23000,23000,1
14/04/2010,13:53:00,23005,23005,23000,23005,21
14/04/2010,13:54:00,23005,23005,23000,23000,10
14/04/2010,13:55:00,23005,23010,23005,23010,25
14/04/2010,13:56:00,23010,23015,23010,23015,30
14/04/2010,13:57:00,23015,23030,23015,23020,151
14/04/2010,13:58:00,23020,23045,23015,23030,153
14/04/2010,13:59:00,23035,23040,23030,23040,17
14/04/2010,14:00:00,23035,23035,23025,23025,42
14/04/2010,14:01:00,23030,23030,23030,23030,6
14/04/2010,14:02:00,23030,23050,23025,23035,61
14/04/2010,14:03:00,23035,23035,23030,23035,9
14/04/2010,14:04:00,23030,23035,23025,23035,14
14/04/2010,14:05:00,23030,23030,23020,23020,21
14/04/2010,14:06:00,23025,23025,23025,23025,2
14/04/2010,14:07:00,23025,23025,23025,23025,11
14/04/2010,14:08:00,23020,23025,23020,23025,5
14/04/2010,14:09:00,23020,23020,23020,23020,4
14/04/2010,14:10:00,23020,23025,23020,23025,8
14/04/2010,14:11:00,23025,23035,23025,23035,11
14/04/2010,14:12:00,23035,23035,23035,23035,2
14/04/2010,14:13:00,23030,23030,23030,23030,10
14/04/2010,14:14:00,23030,23030,23025,23025,6
14/04/2010,14:15:00,23025,23030,23025,23030,6
14/04/2010,14:17:00,23035,23035,23030,23035,21
14/04/2010,14:18:00,23035,23035,23025,23030,21
14/04/2010,14:19:00,23030,23030,23030,23030,1
14/04/2010,14:20:00,23035,23035,23035,23035,2
14/04/2010,14:22:00,23030,23035,23030,23035,2
14/04/2010,14:23:00,23030,23045,23030,23040,13
14/04/2010,14:24:00,23040,23040,23040,23040,1
14/04/2010,14:26:00,23040,23040,23040,23040,6
14/04/2010,14:27:00,23040,23045,23040,23045,7
14/04/2010,14:28:00,23045,23060,23040,23050,98
14/04/2010,14:29:00,23050,23050,23045,23050,44
14/04/2010,14:30:00,23050,23080,23050,23070,153
14/04/2010,14:31:00,23075,23075,23060,23060,40
14/04/2010,14:32:00,23055,23065,23050,23055,47
14/04/2010,14:33:00,23055,23060,23045,23045,34
14/04/2010,14:34:00,23040,23045,23035,23045,51
14/04/2010,14:35:00,23045,23055,23045,23055,26
14/04/2010,14:36:00,23050,23060,23045,23055,46
14/04/2010,14:37:00,23055,23055,23050,23050,16
14/04/2010,14:38:00,23055,23055,23055,23055,7
14/04/2010,14:39:00,23055,23055,23050,23055,5
14/04/2010,14:40:00,23055,23055,23050,23050,3
14/04/2010,14:41:00,23050,23050,23045,23050,20
14/04/2010,14:42:00,23045,23045,23035,23040,38
14/04/2010,14:43:00,23040,23045,23035,23045,13
14/04/2010,14:44:00,23045,23045,23040,23040,10
14/04/2010,14:45:00,23040,23040,23035,23040,20
14/04/2010,14:46:00,23040,23040,23035,23035,8
14/04/2010,14:47:00,23035,23035,23035,23035,1
14/04/2010,14:48:00,23040,23045,23035,23035,25
14/04/2010,14:49:00,23030,23030,23025,23025,20
14/04/2010,14:50:00,23025,23030,23025,23030,19
14/04/2010,14:51:00,23030,23030,23020,23025,20
14/04/2010,14:52:00,23030,23030,23015,23015,12
14/04/2010,14:53:00,23015,23015,23005,23010,48
14/04/2010,14:54:00,23010,23015,23010,23010,28
14/04/2010,14:55:00,23010,23015,23000,23010,26
14/04/2010,14:56:00,23005,23010,23000,23005,13
14/04/2010,14:57:00,23000,23010,23000,23005,20
14/04/2010,14:58:00,23005,23005,22985,23000,52
14/04/2010,14:59:00,22995,23000,22995,23000,6
14/04/2010,15:00:00,22995,23015,22995,23010,22
14/04/2010,15:01:00,23005,23005,23005,23005,10
14/04/2010,15:02:00,23005,23005,23000,23000,13
14/04/2010,15:03:00,23005,23010,23005,23005,9
14/04/2010,15:04:00,23000,23005,23000,23005,16
14/04/2010,15:05:00,23000,23000,22995,23000,29
14/04/2010,15:06:00,23000,23000,22995,23000,6
14/04/2010,15:07:00,22995,22995,22980,22985,53
14/04/2010,15:08:00,22985,22985,22975,22975,22
14/04/2010,15:09:00,22980,22995,22980,22980,66
14/04/2010,15:10:00,22990,22990,22985,22985,9
14/04/2010,15:11:00,22990,22990,22990,22990,10
14/04/2010,15:13:00,22995,22995,22985,22985,19
14/04/2010,15:14:00,22990,22990,22990,22990,9
14/04/2010,15:15:00,22990,22995,22990,22995,21
14/04/2010,15:16:00,22990,22995,22990,22995,6
14/04/2010,15:17:00,22990,23000,22985,22985,35
14/04/2010,15:18:00,22980,22985,22980,22980,34
14/04/2010,15:19:00,22985,22990,22985,22990,4
14/04/2010,15:20:00,22990,22990,22985,22990,15
14/04/2010,15:21:00,22990,22995,22990,22990,9
14/04/2010,15:22:00,22995,23005,22995,23005,24
14/04/2010,15:23:00,23005,23015,23005,23010,10
14/04/2010,15:24:00,23010,23010,23005,23010,15
14/04/2010,15:25:00,23015,23015,23010,23015,3
14/04/2010,15:26:00,23015,23015,23010,23010,16
14/04/2010,15:27:00,23010,23010,23005,23005,3
14/04/2010,15:28:00,23010,23010,23005,23005,3
14/04/2010,15:29:00,23005,23005,23000,23000,8
14/04/2010,15:30:00,23010,23020,23010,23010,75
14/04/2010,15:31:00,23005,23020,23005,23020,29
14/04/2010,15:32:00,23015,23025,23010,23010,33
14/04/2010,15:33:00,23010,23010,23005,23005,14
14/04/2010,15:34:00,23010,23015,23010,23010,19
14/04/2010,15:35:00,23010,23020,23010,23015,37
14/04/2010,15:36:00,23020,23020,23015,23015,12
14/04/2010,15:37:00,23020,23020,23005,23010,26
14/04/2010,15:38:00,23005,23010,23000,23005,14
14/04/2010,15:39:00,23005,23010,23005,23010,5
14/04/2010,15:40:00,23010,23015,23010,23015,3
14/04/2010,15:41:00,23015,23015,23010,23010,13
14/04/2010,15:42:00,23010,23020,23010,23020,26
14/04/2010,15:43:00,23020,23025,23015,23025,21
14/04/2010,15:44:00,23025,23025,23020,23020,6
14/04/2010,15:45:00,23020,23030,23020,23030,14
14/04/2010,15:46:00,23030,23030,23030,23030,16
14/04/2010,15:47:00,23035,23040,23030,23035,29
14/04/2010,15:48:00,23040,23050,23040,23045,45
14/04/2010,15:49:00,23045,23045,23040,23040,25
14/04/2010,15:50:00,23040,23045,23035,23045,30
14/04/2010,15:51:00,23040,23045,23040,23040,8
14/04/2010,15:52:00,23040,23040,23035,23040,5
14/04/2010,15:53:00,23040,23045,23035,23035,23
14/04/2010,15:54:00,23035,23035,23030,23035,22
14/04/2010,15:55:00,23035,23040,23035,23040,8
14/04/2010,15:56:00,23035,23035,23025,23030,30
14/04/2010,15:57:00,23030,23030,23025,23025,16
14/04/2010,15:58:00,23025,23030,23025,23025,8
14/04/2010,15:59:00,23025,23030,23020,23025,22
14/04/2010,16:00:00,23030,23030,23000,23025,95
14/04/2010,16:01:00,23025,23030,23015,23015,61
14/04/2010,16:02:00,23020,23020,23000,23015,49
14/04/2010,16:03:00,23015,23020,23005,23015,41
14/04/2010,16:04:00,23020,23030,23020,23030,34
14/04/2010,16:05:00,23030,23030,23025,23025,25
14/04/2010,16:06:00,23030,23035,23025,23035,12
14/04/2010,16:07:00,23040,23045,23035,23040,29
14/04/2010,16:08:00,23040,23045,23035,23040,39
14/04/2010,16:09:00,23040,23060,23040,23055,96
14/04/2010,16:10:00,23055,23055,23045,23045,34
14/04/2010,16:11:00,23045,23045,23035,23040,47
14/04/2010,16:12:00,23040,23040,23030,23035,32
14/04/2010,16:13:00,23030,23030,23010,23020,62
14/04/2010,16:14:00,23020,23020,23005,23010,35
14/04/2010,16:15:00,23010,23010,22980,23000,140
14/04/2010,16:16:00,23000,23015,22985,23015,78
14/04/2010,16:17:00,23015,23015,23005,23015,7
14/04/2010,16:18:00,23015,23025,23010,23025,47
14/04/2010,16:19:00,23020,23025,23020,23025,7
14/04/2010,16:20:00,23020,23020,23020,23020,24
14/04/2010,16:21:00,23020,23025,23020,23020,18
14/04/2010,16:22:00,23020,23020,23015,23015,5
14/04/2010,16:23:00,23020,23025,23005,23010,43
14/04/2010,16:24:00,23010,23010,23005,23005,24
14/04/2010,16:25:00,23005,23010,23005,23010,8
14/04/2010,16:26:00,23010,23015,23010,23015,13
14/04/2010,16:27:00,23015,23020,23015,23020,17
14/04/2010,16:28:00,23025,23040,23025,23035,70
14/04/2010,16:29:00,23035,23045,23035,23040,38
14/04/2010,16:30:00,23045,23060,23045,23045,97
14/04/2010,16:31:00,23040,23045,23035,23040,72
14/04/2010,16:32:00,23040,23040,23025,23025,33
14/04/2010,16:33:00,23025,23030,23015,23015,42
14/04/2010,16:34:00,23020,23025,23020,23020,13
14/04/2010,16:35:00,23025,23035,23020,23025,37
14/04/2010,16:36:00,23020,23040,23020,23035,47
14/04/2010,16:37:00,23035,23035,23035,23035,9
14/04/2010,16:38:00,23035,23040,23030,23030,30
14/04/2010,16:39:00,23030,23030,23025,23030,16
14/04/2010,16:40:00,23035,23045,23035,23045,50
14/04/2010,16:41:00,23045,23045,23035,23035,20
14/04/2010,16:42:00,23035,23035,23030,23035,7
14/04/2010,16:43:00,23035,23045,23035,23040,39
14/04/2010,16:44:00,23035,23040,23035,23035,16
14/04/2010,16:45:00,23035,23040,23035,23040,10
14/04/2010,16:46:00,23040,23050,23040,23045,25
14/04/2010,16:47:00,23045,23055,23045,23055,27
14/04/2010,16:48:00,23050,23065,23050,23065,47
14/04/2010,16:49:00,23060,23060,23055,23055,40
14/04/2010,16:50:00,23050,23060,23050,23055,17
14/04/2010,16:51:00,23060,23065,23055,23065,33
14/04/2010,16:52:00,23065,23070,23050,23050,38
14/04/2010,16:53:00,23050,23050,23050,23050,10
14/04/2010,16:54:00,23045,23050,23045,23045,25
14/04/2010,16:55:00,23050,23050,23045,23050,10
14/04/2010,16:56:00,23050,23050,23040,23040,37
14/04/2010,16:57:00,23035,23045,23035,23045,11
14/04/2010,16:58:00,23040,23050,23040,23050,9
14/04/2010,16:59:00,23050,23060,23045,23045,45
14/04/2010,17:00:00,23045,23050,23040,23050,34
14/04/2010,17:01:00,23055,23060,23050,23060,52
14/04/2010,17:02:00,23055,23055,23050,23050,9
14/04/2010,17:03:00,23050,23055,23045,23045,20
14/04/2010,17:04:00,23045,23055,23045,23055,21
14/04/2010,17:05:00,23045,23055,23040,23055,27
14/04/2010,17:06:00,23055,23060,23050,23050,23
14/04/2010,17:07:00,23055,23055,23045,23050,35
14/04/2010,17:08:00,23050,23050,23045,23045,13
14/04/2010,17:09:00,23050,23055,23050,23050,19
14/04/2010,17:10:00,23050,23050,23045,23045,13
14/04/2010,17:11:00,23045,23050,23045,23050,21
14/04/2010,17:12:00,23045,23050,23040,23040,33
14/04/2010,17:13:00,23045,23050,23040,23050,17
14/04/2010,17:14:00,23045,23055,23045,23055,34
14/04/2010,17:15:00,23055,23060,23055,23055,20
14/04/2010,17:16:00,23050,23055,23040,23040,27
14/04/2010,17:17:00,23045,23050,23040,23050,41
14/04/2010,17:18:00,23050,23050,23045,23050,40
14/04/2010,17:19:00,23050,23055,23045,23045,23
14/04/2010,17:20:00,23045,23055,23045,23055,37
14/04/2010,17:21:00,23045,23060,23045,23055,26
14/04/2010,17:22:00,23055,23065,23050,23055,96
14/04/2010,17:23:00,23055,23065,23050,23055,33
14/04/2010,17:24:00,23055,23060,23050,23050,31
14/04/2010,17:25:00,23050,23055,23045,23055,99
14/04/2010,17:26:00,23060,23065,23045,23055,60
14/04/2010,17:27:00,23060,23060,23050,23060,30
14/04/2010,17:28:00,23060,23065,23055,23060,96
14/04/2010,17:29:00,23060,23075,23050,23065,171
14/04/2010,17:30:00,23060,23060,23025,23030,123
14/04/2010,17:31:00,23025,23030,23020,23025,42
14/04/2010,17:32:00,23025,23030,23010,23010,56
14/04/2010,17:33:00,23010,23030,23010,23025,47
14/04/2010,17:34:00,23025,23030,23015,23020,36
14/04/2010,17:35:00,23015,23020,23010,23020,64
14/04/2010,17:36:00,23025,23025,23015,23020,25
14/04/2010,17:37:00,23020,23020,23010,23015,23
14/04/2010,17:38:00,23020,23020,23015,23015,17
14/04/2010,17:39:00,23020,23020,23005,23010,69