DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
15/04/2010,09:00:00,23100,23100,23070,23075,201
15/04/2010,09:01:00,23075,23110,23075,23100,202
15/04/2010,09:02:00,23100,23110,23100,23100,36
15/04/2010,09:03:00,23095,23105,23095,23100,32
15/04/2010,09:04:00,23095,23095,23080,23080,76
15/04/2010,09:05:00,23080,23085,23075,23085,26
15/04/2010,09:06:00,23090,23090,23085,23090,9
15/04/2010,09:07:00,23085,23095,23085,23095,22
15/04/2010,09:08:00,23095,23095,23090,23095,22
15/04/2010,09:09:00,23095,23105,23090,23105,39
15/04/2010,09:10:00,23105,23110,23100,23100,37
15/04/2010,09:11:00,23105,23110,23100,23100,10
15/04/2010,09:12:00,23105,23105,23100,23100,14
15/04/2010,09:13:00,23095,23100,23080,23085,51
15/04/2010,09:14:00,23080,23085,23075,23075,51
15/04/2010,09:15:00,23070,23080,23070,23080,19
15/04/2010,09:16:00,23080,23090,23080,23090,17
15/04/2010,09:17:00,23085,23090,23075,23080,20
15/04/2010,09:18:00,23080,23090,23080,23090,18
15/04/2010,09:19:00,23090,23090,23075,23085,21
15/04/2010,09:20:00,23080,23085,23080,23085,16
15/04/2010,09:21:00,23085,23095,23085,23095,23
15/04/2010,09:22:00,23095,23095,23090,23090,19
15/04/2010,09:23:00,23090,23095,23090,23090,9
15/04/2010,09:24:00,23090,23090,23085,23090,5
15/04/2010,09:25:00,23095,23095,23090,23095,9
15/04/2010,09:26:00,23095,23105,23090,23105,48
15/04/2010,09:27:00,23105,23105,23100,23105,40
15/04/2010,09:28:00,23105,23105,23105,23105,21
15/04/2010,09:29:00,23105,23105,23095,23100,21
15/04/2010,09:30:00,23100,23100,23095,23095,18
15/04/2010,09:31:00,23095,23095,23095,23095,13
15/04/2010,09:32:00,23095,23095,23095,23095,10
15/04/2010,09:33:00,23095,23095,23090,23090,31
15/04/2010,09:34:00,23090,23095,23085,23090,25
15/04/2010,09:35:00,23090,23090,23085,23085,32
15/04/2010,09:36:00,23085,23085,23080,23085,20
15/04/2010,09:37:00,23085,23090,23085,23090,7
15/04/2010,09:38:00,23090,23090,23090,23090,4
15/04/2010,09:39:00,23090,23090,23090,23090,6
15/04/2010,09:40:00,23090,23090,23085,23085,21
15/04/2010,09:41:00,23080,23085,23080,23080,13
15/04/2010,09:42:00,23080,23080,23080,23080,9
15/04/2010,09:43:00,23080,23085,23080,23085,8
15/04/2010,09:44:00,23085,23090,23085,23085,12
15/04/2010,09:45:00,23085,23085,23075,23075,17
15/04/2010,09:46:00,23075,23075,23075,23075,16
15/04/2010,09:47:00,23075,23080,23070,23080,33
15/04/2010,09:48:00,23085,23085,23080,23085,19
15/04/2010,09:49:00,23085,23085,23085,23085,6
15/04/2010,09:50:00,23080,23085,23080,23085,63
15/04/2010,09:51:00,23080,23085,23075,23080,26
15/04/2010,09:52:00,23080,23085,23080,23080,23
15/04/2010,09:53:00,23085,23090,23085,23085,8
15/04/2010,09:54:00,23090,23090,23090,23090,7
15/04/2010,09:55:00,23090,23110,23090,23105,85
15/04/2010,09:56:00,23105,23105,23100,23100,21
15/04/2010,09:57:00,23100,23105,23095,23100,36
15/04/2010,09:58:00,23095,23105,23095,23105,23
15/04/2010,09:59:00,23100,23100,23100,23100,5
15/04/2010,10:00:00,23095,23105,23095,23105,29
15/04/2010,10:01:00,23100,23100,23095,23100,6
15/04/2010,10:02:00,23095,23095,23090,23090,21
15/04/2010,10:03:00,23090,23095,23090,23095,11
15/04/2010,10:04:00,23090,23110,23090,23105,21
15/04/2010,10:05:00,23105,23105,23105,23105,3
15/04/2010,10:06:00,23110,23110,23105,23105,11
15/04/2010,10:07:00,23110,23125,23110,23120,61
15/04/2010,10:08:00,23115,23120,23105,23120,39
15/04/2010,10:09:00,23110,23110,23105,23110,8
15/04/2010,10:10:00,23110,23110,23105,23110,7
15/04/2010,10:11:00,23110,23110,23095,23100,29
15/04/2010,10:12:00,23100,23110,23100,23105,10
15/04/2010,10:13:00,23110,23110,23105,23105,3
15/04/2010,10:14:00,23100,23100,23090,23100,45
15/04/2010,10:15:00,23095,23095,23090,23095,46
15/04/2010,10:16:00,23095,23095,23095,23095,8
15/04/2010,10:17:00,23095,23100,23095,23100,6
15/04/2010,10:18:00,23095,23095,23095,23095,1
15/04/2010,10:19:00,23100,23100,23100,23100,2
15/04/2010,10:20:00,23100,23105,23095,23100,30
15/04/2010,10:21:00,23100,23110,23100,23110,14
15/04/2010,10:22:00,23110,23110,23105,23110,22
15/04/2010,10:23:00,23110,23110,23100,23110,30
15/04/2010,10:24:00,23105,23110,23105,23110,7
15/04/2010,10:27:00,23105,23105,23105,23105,13
15/04/2010,10:28:00,23105,23105,23105,23105,7
15/04/2010,10:29:00,23110,23110,23110,23110,1
15/04/2010,10:30:00,23105,23105,23100,23100,14
15/04/2010,10:31:00,23105,23105,23100,23105,7
15/04/2010,10:32:00,23105,23105,23105,23105,2
15/04/2010,10:33:00,23105,23105,23105,23105,2
15/04/2010,10:34:00,23100,23110,23100,23110,14
15/04/2010,10:35:00,23115,23115,23105,23110,12
15/04/2010,10:36:00,23110,23110,23110,23110,2
15/04/2010,10:37:00,23110,23110,23110,23110,1
15/04/2010,10:38:00,23110,23125,23105,23120,26
15/04/2010,10:39:00,23115,23125,23115,23125,19
15/04/2010,10:40:00,23120,23120,23115,23120,5
15/04/2010,10:41:00,23125,23125,23120,23125,16
15/04/2010,10:42:00,23125,23125,23110,23115,63
15/04/2010,10:43:00,23115,23115,23110,23115,20
15/04/2010,10:44:00,23110,23110,23105,23105,26
15/04/2010,10:45:00,23105,23105,23100,23100,13
15/04/2010,10:46:00,23095,23095,23090,23090,26
15/04/2010,10:47:00,23090,23105,23090,23105,13
15/04/2010,10:48:00,23100,23105,23100,23105,6
15/04/2010,10:49:00,23105,23115,23105,23110,19
15/04/2010,10:50:00,23110,23110,23105,23105,9
15/04/2010,10:51:00,23100,23105,23090,23090,28
15/04/2010,10:52:00,23090,23100,23090,23095,18
15/04/2010,10:53:00,23095,23095,23090,23090,29
15/04/2010,10:54:00,23095,23095,23090,23090,8
15/04/2010,10:55:00,23090,23090,23080,23080,37
15/04/2010,10:56:00,23085,23085,23070,23070,55
15/04/2010,10:57:00,23075,23075,23070,23075,16
15/04/2010,10:58:00,23075,23075,23060,23065,39
15/04/2010,10:59:00,23065,23070,23065,23065,12
15/04/2010,11:00:00,23070,23070,23060,23065,16
15/04/2010,11:01:00,23070,23070,23055,23065,45
15/04/2010,11:02:00,23065,23070,23065,23070,11
15/04/2010,11:03:00,23070,23070,23065,23070,10
15/04/2010,11:04:00,23070,23070,23070,23070,5
15/04/2010,11:05:00,23070,23075,23070,23075,36
15/04/2010,11:06:00,23075,23075,23070,23070,5
15/04/2010,11:07:00,23075,23080,23075,23080,19
15/04/2010,11:08:00,23080,23080,23075,23075,7
15/04/2010,11:09:00,23075,23075,23070,23070,13
15/04/2010,11:10:00,23070,23070,23060,23060,11
15/04/2010,11:11:00,23060,23070,23060,23065,10
15/04/2010,11:12:00,23060,23060,23055,23055,11
15/04/2010,11:13:00,23055,23055,23035,23035,87
15/04/2010,11:14:00,23035,23040,23020,23025,65
15/04/2010,11:15:00,23025,23030,23005,23010,49
15/04/2010,11:16:00,23015,23015,23005,23005,39
15/04/2010,11:17:00,23000,23005,22980,22985,127
15/04/2010,11:18:00,22980,23010,22980,23000,106
15/04/2010,11:19:00,23005,23005,22995,23000,33
15/04/2010,11:20:00,23000,23010,22995,23005,36
15/04/2010,11:21:00,23005,23010,23005,23010,30
15/04/2010,11:22:00,23005,23010,23005,23005,9
15/04/2010,11:23:00,23005,23010,23005,23010,5
15/04/2010,11:24:00,23005,23010,23000,23010,16
15/04/2010,11:25:00,23010,23015,23005,23005,18
15/04/2010,11:26:00,23005,23015,23005,23010,23
15/04/2010,11:27:00,23005,23005,22990,22990,66
15/04/2010,11:28:00,22990,22995,22985,22985,24
15/04/2010,11:29:00,22985,22990,22985,22985,36
15/04/2010,11:30:00,22990,22990,22985,22985,17
15/04/2010,11:31:00,22985,22985,22970,22970,69
15/04/2010,11:32:00,22975,22980,22970,22970,38
15/04/2010,11:33:00,22970,22970,22960,22965,51
15/04/2010,11:34:00,22965,22970,22965,22970,15
15/04/2010,11:35:00,22970,22975,22965,22965,56
15/04/2010,11:36:00,22965,22970,22950,22960,105
15/04/2010,11:37:00,22955,22955,22950,22955,48
15/04/2010,11:38:00,22960,22970,22955,22965,30
15/04/2010,11:39:00,22960,22965,22955,22960,32
15/04/2010,11:40:00,22960,22965,22955,22960,12
15/04/2010,11:41:00,22960,22965,22955,22960,18
15/04/2010,11:42:00,22960,22980,22960,22980,61
15/04/2010,11:43:00,22980,22990,22980,22985,23
15/04/2010,11:44:00,22990,22990,22985,22990,17
15/04/2010,11:45:00,22990,23005,22990,23000,41
15/04/2010,11:46:00,23000,23005,22995,22995,14
15/04/2010,11:47:00,23000,23000,22995,22995,7
15/04/2010,11:48:00,23000,23000,22990,22990,14
15/04/2010,11:49:00,22995,22995,22990,22995,6
15/04/2010,11:50:00,22990,22995,22985,22990,17
15/04/2010,11:51:00,22990,22990,22990,22990,7
15/04/2010,11:52:00,22990,22990,22980,22990,8
15/04/2010,11:53:00,22985,22990,22985,22990,14
15/04/2010,11:54:00,22990,22990,22990,22990,2
15/04/2010,11:55:00,22990,22995,22990,22995,8
15/04/2010,11:56:00,22995,22995,22995,22995,4
15/04/2010,11:57:00,22995,23000,22990,23000,17
15/04/2010,11:58:00,22995,23000,22995,23000,6
15/04/2010,11:59:00,23000,23000,22995,23000,12
15/04/2010,12:00:00,23000,23000,22995,22995,19
15/04/2010,12:01:00,23000,23000,22985,22990,26
15/04/2010,12:02:00,22990,22990,22985,22990,16
15/04/2010,12:03:00,22985,22990,22985,22985,15
15/04/2010,12:04:00,22990,22990,22985,22985,14
15/04/2010,12:05:00,22985,22995,22985,22995,23
15/04/2010,12:06:00,22995,23000,22995,22995,29
15/04/2010,12:07:00,22990,23005,22990,23005,32
15/04/2010,12:08:00,23005,23020,23005,23015,46
15/04/2010,12:09:00,23015,23015,23000,23000,24
15/04/2010,12:10:00,23010,23010,23000,23005,36
15/04/2010,12:11:00,23005,23010,23005,23005,4
15/04/2010,12:12:00,23010,23010,23000,23000,7
15/04/2010,12:13:00,23005,23005,22995,22995,513
15/04/2010,12:14:00,23000,23005,23000,23005,12
15/04/2010,12:15:00,23005,23005,23005,23005,7
15/04/2010,12:16:00,23010,23010,23000,23010,19
15/04/2010,12:17:00,23010,23010,23010,23010,32
15/04/2010,12:18:00,23010,23015,23010,23010,9
15/04/2010,12:19:00,23015,23015,23005,23010,11
15/04/2010,12:20:00,23010,23015,23010,23010,7
15/04/2010,12:21:00,23005,23010,23000,23010,106
15/04/2010,12:22:00,23005,23005,23000,23000,9
15/04/2010,12:23:00,23005,23005,23000,23000,2
15/04/2010,12:24:00,23000,23005,23000,23005,3
15/04/2010,12:25:00,23000,23005,23000,23000,13
15/04/2010,12:26:00,23005,23005,23005,23005,2
15/04/2010,12:27:00,23005,23015,23005,23015,7
15/04/2010,12:28:00,23010,23010,23010,23010,6
15/04/2010,12:29:00,23005,23010,23005,23010,11
15/04/2010,12:30:00,23010,23010,23010,23010,5
15/04/2010,12:31:00,23015,23020,23005,23020,11
15/04/2010,12:32:00,23020,23020,23010,23020,8
15/04/2010,12:33:00,23015,23025,23015,23025,18
15/04/2010,12:34:00,23025,23025,23020,23020,10
15/04/2010,12:35:00,23025,23025,23020,23025,11
15/04/2010,12:36:00,23025,23025,23020,23025,9
15/04/2010,12:37:00,23025,23030,23025,23030,14
15/04/2010,12:38:00,23030,23040,23030,23040,15
15/04/2010,12:39:00,23035,23035,23030,23035,11
15/04/2010,12:40:00,23040,23045,23035,23040,18
15/04/2010,12:41:00,23040,23040,23040,23040,7
15/04/2010,12:42:00,23040,23040,23035,23035,9
15/04/2010,12:43:00,23035,23040,23035,23040,6
15/04/2010,12:44:00,23040,23045,23035,23045,14
15/04/2010,12:45:00,23045,23045,23035,23040,11
15/04/2010,12:46:00,23045,23045,23045,23045,2
15/04/2010,12:47:00,23045,23045,23040,23040,8
15/04/2010,12:48:00,23035,23040,23035,23035,7
15/04/2010,12:49:00,23035,23045,23035,23040,39
15/04/2010,12:50:00,23045,23045,23040,23040,5
15/04/2010,12:51:00,23040,23040,23040,23040,2
15/04/2010,12:52:00,23035,23040,23035,23035,10
15/04/2010,12:53:00,23040,23045,23035,23045,60
15/04/2010,12:54:00,23040,23045,23040,23045,9
15/04/2010,12:55:00,23040,23045,23040,23045,10
15/04/2010,12:56:00,23045,23050,23045,23050,9
15/04/2010,12:57:00,23045,23050,23040,23040,30
15/04/2010,12:58:00,23045,23045,23040,23040,8
15/04/2010,12:59:00,23045,23045,23045,23045,2
15/04/2010,13:00:00,23045,23045,23040,23040,13
15/04/2010,13:01:00,23035,23040,23035,23040,41
15/04/2010,13:02:00,23035,23040,23035,23035,10
15/04/2010,13:03:00,23030,23030,23030,23030,10
15/04/2010,13:04:00,23030,23030,23025,23025,7
15/04/2010,13:05:00,23030,23030,23025,23030,34
15/04/2010,13:06:00,23025,23030,23025,23025,6
15/04/2010,13:07:00,23025,23030,23025,23030,3
15/04/2010,13:08:00,23030,23035,23030,23035,5
15/04/2010,13:09:00,23035,23035,23035,23035,1
15/04/2010,13:10:00,23035,23035,23035,23035,4
15/04/2010,13:12:00,23035,23035,23035,23035,2
15/04/2010,13:13:00,23030,23030,23030,23030,2
15/04/2010,13:14:00,23035,23035,23035,23035,7
15/04/2010,13:15:00,23030,23040,23030,23040,23
15/04/2010,13:16:00,23040,23040,23035,23035,2
15/04/2010,13:17:00,23035,23040,23030,23035,8
15/04/2010,13:18:00,23040,23045,23035,23045,11
15/04/2010,13:19:00,23045,23045,23045,23045,1
15/04/2010,13:20:00,23035,23035,23035,23035,1
15/04/2010,13:21:00,23035,23035,23025,23030,14
15/04/2010,13:22:00,23030,23035,23030,23035,4
15/04/2010,13:23:00,23035,23035,23035,23035,10
15/04/2010,13:24:00,23030,23030,23030,23030,2
15/04/2010,13:25:00,23025,23030,23025,23030,18
15/04/2010,13:26:00,23030,23035,23030,23035,3
15/04/2010,13:27:00,23035,23035,23035,23035,2
15/04/2010,13:28:00,23040,23040,23040,23040,2
15/04/2010,13:29:00,23035,23040,23035,23035,7
15/04/2010,13:30:00,23040,23045,23040,23040,11
15/04/2010,13:31:00,23035,23040,23035,23040,5
15/04/2010,13:32:00,23035,23040,23035,23040,43
15/04/2010,13:33:00,23035,23040,23035,23040,3
15/04/2010,13:34:00,23040,23040,23040,23040,2
15/04/2010,13:35:00,23035,23040,23035,23040,5
15/04/2010,13:36:00,23035,23035,23035,23035,5
15/04/2010,13:37:00,23035,23040,23035,23035,3
15/04/2010,13:38:00,23035,23035,23035,23035,2
15/04/2010,13:39:00,23035,23035,23035,23035,7
15/04/2010,13:41:00,23035,23035,23035,23035,3
15/04/2010,13:42:00,23035,23035,23035,23035,10
15/04/2010,13:43:00,23035,23035,23030,23035,5
15/04/2010,13:44:00,23035,23035,23030,23030,6
15/04/2010,13:45:00,23030,23030,23030,23030,5
15/04/2010,13:46:00,23030,23030,23030,23030,2
15/04/2010,13:48:00,23030,23030,23030,23030,1
15/04/2010,13:49:00,23030,23030,23030,23030,4
15/04/2010,13:50:00,23030,23030,23030,23030,4
15/04/2010,13:51:00,23035,23035,23035,23035,1
15/04/2010,13:52:00,23035,23035,23030,23035,4
15/04/2010,13:54:00,23035,23040,23035,23040,4
15/04/2010,13:55:00,23040,23040,23035,23040,10
15/04/2010,13:56:00,23040,23040,23040,23040,11
15/04/2010,13:57:00,23040,23040,23040,23040,2
15/04/2010,13:58:00,23040,23040,23040,23040,3
15/04/2010,14:00:00,23040,23045,23040,23045,4
15/04/2010,14:02:00,23040,23045,23040,23045,4
15/04/2010,14:05:00,23035,23040,23035,23040,17
15/04/2010,14:07:00,23045,23060,23045,23060,52
15/04/2010,14:08:00,23055,23060,23055,23060,12
15/04/2010,14:09:00,23060,23060,23060,23060,4
15/04/2010,14:10:00,23060,23060,23060,23060,7
15/04/2010,14:11:00,23060,23070,23060,23070,13
15/04/2010,14:12:00,23070,23070,23065,23065,20
15/04/2010,14:13:00,23070,23070,23070,23070,1
15/04/2010,14:14:00,23070,23070,23065,23065,4
15/04/2010,14:15:00,23065,23070,23065,23070,3
15/04/2010,14:16:00,23070,23070,23070,23070,8
15/04/2010,14:17:00,23065,23065,23060,23060,9
15/04/2010,14:18:00,23065,23065,23060,23060,11
15/04/2010,14:19:00,23060,23065,23060,23065,5
15/04/2010,14:20:00,23060,23060,23060,23060,2
15/04/2010,14:22:00,23055,23065,23055,23065,13
15/04/2010,14:23:00,23060,23065,23060,23060,6
15/04/2010,14:24:00,23065,23065,23060,23060,8
15/04/2010,14:25:00,23060,23060,23060,23060,1
15/04/2010,14:26:00,23060,23060,23060,23060,1
15/04/2010,14:27:00,23060,23060,23060,23060,1
15/04/2010,14:28:00,23065,23065,23060,23060,6
15/04/2010,14:29:00,23065,23065,23065,23065,10
15/04/2010,14:30:00,23060,23060,23015,23020,168
15/04/2010,14:31:00,23020,23045,23000,23045,80
15/04/2010,14:32:00,23040,23055,23040,23050,24
15/04/2010,14:33:00,23045,23045,23025,23030,32
15/04/2010,14:34:00,23030,23045,23030,23040,21
15/04/2010,14:35:00,23040,23040,23030,23040,29
15/04/2010,14:36:00,23045,23045,23045,23045,14
15/04/2010,14:37:00,23045,23045,23045,23045,2
15/04/2010,14:38:00,23045,23050,23040,23050,5
15/04/2010,14:39:00,23040,23060,23040,23060,39
15/04/2010,14:40:00,23060,23065,23055,23065,29
15/04/2010,14:41:00,23060,23060,23060,23060,3
15/04/2010,14:42:00,23065,23075,23065,23065,48
15/04/2010,14:43:00,23065,23070,23065,23070,6
15/04/2010,14:44:00,23065,23075,23065,23075,22
15/04/2010,14:45:00,23075,23075,23070,23070,12
15/04/2010,14:46:00,23070,23070,23065,23065,4
15/04/2010,14:47:00,23070,23090,23070,23085,114
15/04/2010,14:48:00,23085,23090,23080,23080,22
15/04/2010,14:49:00,23080,23085,23080,23080,7
15/04/2010,14:50:00,23080,23080,23075,23080,6
15/04/2010,14:51:00,23075,23085,23075,23080,24
15/04/2010,14:52:00,23085,23085,23075,23085,13
15/04/2010,14:53:00,23080,23090,23075,23080,25
15/04/2010,14:54:00,23085,23085,23080,23085,4
15/04/2010,14:55:00,23085,23090,23080,23085,20
15/04/2010,14:56:00,23085,23090,23080,23090,10
15/04/2010,14:57:00,23085,23085,23085,23085,11
15/04/2010,14:58:00,23080,23080,23075,23080,30
15/04/2010,14:59:00,23075,23080,23075,23075,11
15/04/2010,15:00:00,23075,23085,23075,23085,33
15/04/2010,15:01:00,23085,23085,23080,23080,53
15/04/2010,15:02:00,23080,23080,23080,23080,11
15/04/2010,15:03:00,23080,23085,23080,23080,30
15/04/2010,15:04:00,23080,23080,23080,23080,2
15/04/2010,15:05:00,23075,23075,23075,23075,3
15/04/2010,15:06:00,23075,23075,23065,23065,30
15/04/2010,15:07:00,23065,23065,23065,23065,12
15/04/2010,15:08:00,23070,23075,23065,23075,10
15/04/2010,15:09:00,23075,23075,23070,23070,25
15/04/2010,15:11:00,23070,23070,23070,23070,13
15/04/2010,15:12:00,23070,23075,23070,23070,10
15/04/2010,15:13:00,23070,23075,23070,23075,6
15/04/2010,15:14:00,23075,23075,23070,23070,14
15/04/2010,15:15:00,23070,23070,23060,23070,28
15/04/2010,15:16:00,23070,23070,23065,23065,11
15/04/2010,15:17:00,23065,23065,23065,23065,2
15/04/2010,15:18:00,23070,23075,23070,23070,10
15/04/2010,15:19:00,23070,23070,23070,23070,2
15/04/2010,15:20:00,23065,23070,23065,23070,17
15/04/2010,15:21:00,23070,23075,23065,23065,14
15/04/2010,15:22:00,23065,23070,23065,23070,3
15/04/2010,15:24:00,23065,23070,23065,23070,7
15/04/2010,15:25:00,23070,23070,23070,23070,1
15/04/2010,15:26:00,23070,23075,23070,23070,8
15/04/2010,15:27:00,23070,23075,23070,23075,6
15/04/2010,15:28:00,23070,23070,23070,23070,1
15/04/2010,15:29:00,23070,23070,23065,23065,10
15/04/2010,15:30:00,23065,23075,23065,23070,48
15/04/2010,15:31:00,23070,23070,23050,23055,60
15/04/2010,15:32:00,23055,23065,23050,23065,19
15/04/2010,15:33:00,23065,23065,23055,23055,17
15/04/2010,15:34:00,23055,23060,23055,23060,21
15/04/2010,15:35:00,23060,23060,23055,23055,12
15/04/2010,15:36:00,23055,23060,23050,23055,21
15/04/2010,15:37:00,23055,23055,23050,23055,19
15/04/2010,15:38:00,23055,23055,23050,23055,12
15/04/2010,15:39:00,23055,23065,23055,23065,20
15/04/2010,15:40:00,23055,23060,23055,23060,9
15/04/2010,15:41:00,23055,23060,23055,23060,7
15/04/2010,15:42:00,23055,23060,23055,23060,6
15/04/2010,15:43:00,23065,23065,23065,23065,8
15/04/2010,15:44:00,23065,23065,23060,23060,7
15/04/2010,15:45:00,23065,23075,23065,23070,33
15/04/2010,15:46:00,23070,23070,23060,23065,14
15/04/2010,15:47:00,23065,23065,23060,23060,29
15/04/2010,15:48:00,23055,23055,23050,23055,12
15/04/2010,15:49:00,23055,23060,23055,23055,15
15/04/2010,15:50:00,23060,23065,23060,23060,9
15/04/2010,15:51:00,23065,23065,23065,23065,7
15/04/2010,15:53:00,23065,23065,23065,23065,1
15/04/2010,15:54:00,23060,23060,23060,23060,12
15/04/2010,15:55:00,23065,23065,23065,23065,2
15/04/2010,15:56:00,23060,23065,23060,23060,10
15/04/2010,15:57:00,23060,23060,23045,23045,20
15/04/2010,15:58:00,23055,23055,23050,23050,8
15/04/2010,15:59:00,23050,23050,23035,23050,18
15/04/2010,16:00:00,23055,23060,23055,23055,24
15/04/2010,16:01:00,23050,23060,23025,23030,39
15/04/2010,16:02:00,23030,23035,23025,23035,16
15/04/2010,16:03:00,23035,23050,23035,23040,32
15/04/2010,16:04:00,23045,23055,23045,23055,9
15/04/2010,16:05:00,23055,23070,23050,23070,55
15/04/2010,16:06:00,23065,23065,23060,23065,46
15/04/2010,16:07:00,23070,23075,23070,23075,31
15/04/2010,16:08:00,23075,23085,23070,23085,40
15/04/2010,16:09:00,23080,23085,23080,23080,17
15/04/2010,16:10:00,23080,23095,23075,23095,70
15/04/2010,16:11:00,23095,23110,23095,23100,79
15/04/2010,16:12:00,23100,23100,23090,23090,43
15/04/2010,16:13:00,23090,23090,23080,23080,16
15/04/2010,16:14:00,23080,23090,23080,23090,14
15/04/2010,16:15:00,23095,23095,23090,23095,24
15/04/2010,16:16:00,23095,23100,23095,23100,25
15/04/2010,16:17:00,23095,23095,23090,23090,17
15/04/2010,16:18:00,23090,23090,23085,23090,13
15/04/2010,16:19:00,23090,23090,23090,23090,1
15/04/2010,16:20:00,23090,23090,23080,23085,17
15/04/2010,16:21:00,23090,23095,23090,23095,29
15/04/2010,16:22:00,23095,23110,23095,23105,44
15/04/2010,16:23:00,23105,23105,23100,23105,25
15/04/2010,16:24:00,23105,23105,23105,23105,4
15/04/2010,16:25:00,23105,23115,23105,23110,54
15/04/2010,16:26:00,23110,23110,23095,23100,16
15/04/2010,16:27:00,23100,23105,23100,23105,16
15/04/2010,16:28:00,23105,23110,23100,23100,19
15/04/2010,16:29:00,23100,23100,23095,23100,15
15/04/2010,16:30:00,23095,23095,23095,23095,3
15/04/2010,16:31:00,23095,23105,23095,23100,15
15/04/2010,16:32:00,23105,23105,23100,23100,17
15/04/2010,16:33:00,23105,23110,23100,23105,38
15/04/2010,16:34:00,23100,23105,23100,23105,10
15/04/2010,16:35:00,23105,23110,23105,23110,32
15/04/2010,16:36:00,23110,23135,23110,23135,192
15/04/2010,16:37:00,23130,23135,23120,23130,68
15/04/2010,16:38:00,23130,23135,23125,23125,15
15/04/2010,16:39:00,23130,23130,23120,23125,20
15/04/2010,16:40:00,23125,23125,23125,23125,13
15/04/2010,16:41:00,23130,23160,23125,23155,136
15/04/2010,16:42:00,23155,23160,23150,23150,58
15/04/2010,16:43:00,23155,23170,23155,23165,75
15/04/2010,16:44:00,23160,23165,23160,23160,20
15/04/2010,16:45:00,23160,23175,23160,23170,60
15/04/2010,16:46:00,23165,23165,23150,23150,71
15/04/2010,16:47:00,23155,23155,23140,23140,32
15/04/2010,16:48:00,23145,23150,23145,23145,72
15/04/2010,16:49:00,23140,23145,23140,23140,66
15/04/2010,16:50:00,23145,23155,23145,23150,75
15/04/2010,16:51:00,23150,23155,23150,23150,21
15/04/2010,16:52:00,23150,23155,23150,23150,14
15/04/2010,16:53:00,23150,23155,23150,23155,115
15/04/2010,16:54:00,23155,23155,23150,23150,27
15/04/2010,16:55:00,23150,23155,23150,23150,12
15/04/2010,16:56:00,23155,23155,23150,23150,8
15/04/2010,16:57:00,23150,23150,23145,23150,26
15/04/2010,16:58:00,23150,23150,23150,23150,15
15/04/2010,16:59:00,23155,23160,23150,23160,80
15/04/2010,17:00:00,23155,23155,23145,23150,27
15/04/2010,17:01:00,23150,23155,23150,23155,7
15/04/2010,17:02:00,23155,23160,23155,23160,19
15/04/2010,17:03:00,23160,23165,23160,23160,23
15/04/2010,17:04:00,23160,23160,23155,23155,30
15/04/2010,17:05:00,23155,23160,23155,23155,25
15/04/2010,17:06:00,23160,23160,23155,23160,7
15/04/2010,17:07:00,23160,23165,23160,23160,60
15/04/2010,17:08:00,23160,23160,23155,23160,14
15/04/2010,17:09:00,23160,23160,23160,23160,8
15/04/2010,17:10:00,23160,23160,23155,23160,18
15/04/2010,17:11:00,23160,23160,23160,23160,4
15/04/2010,17:12:00,23160,23160,23150,23150,24
15/04/2010,17:13:00,23150,23150,23130,23130,52
15/04/2010,17:14:00,23135,23135,23130,23130,14
15/04/2010,17:15:00,23130,23145,23130,23140,47
15/04/2010,17:16:00,23140,23150,23130,23140,75
15/04/2010,17:17:00,23140,23140,23135,23135,42
15/04/2010,17:18:00,23135,23135,23125,23130,31
15/04/2010,17:19:00,23130,23135,23125,23130,46
15/04/2010,17:20:00,23130,23130,23120,23125,38
15/04/2010,17:21:00,23130,23135,23125,23135,31
15/04/2010,17:22:00,23135,23140,23125,23135,75
15/04/2010,17:23:00,23135,23140,23125,23125,62
15/04/2010,17:24:00,23130,23135,23120,23120,102
15/04/2010,17:25:00,23125,23125,23110,23115,48
15/04/2010,17:26:00,23120,23120,23115,23120,32
15/04/2010,17:27:00,23120,23120,23110,23115,278
15/04/2010,17:28:00,23110,23120,23110,23115,74
15/04/2010,17:29:00,23115,23120,23105,23105,65
15/04/2010,17:30:00,23100,23115,23100,23110,34
15/04/2010,17:31:00,23110,23110,23105,23105,15
15/04/2010,17:32:00,23105,23110,23100,23110,19
15/04/2010,17:33:00,23105,23110,23105,23105,25
15/04/2010,17:34:00,23110,23120,23110,23110,20
15/04/2010,17:35:00,23115,23120,23110,23115,26
15/04/2010,17:36:00,23115,23125,23115,23120,32
15/04/2010,17:37:00,23115,23130,23115,23125,36
15/04/2010,17:38:00,23125,23130,23115,23120,40
15/04/2010,17:39:00,23120,23135,23120,23135,49