DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
16/04/2010,09:00:00,23025,23035,23005,23010,226
16/04/2010,09:01:00,23015,23025,22995,22995,131
16/04/2010,09:02:00,22995,23000,22960,22975,186
16/04/2010,09:03:00,22980,22995,22975,22985,73
16/04/2010,09:04:00,22980,22985,22970,22970,36
16/04/2010,09:05:00,22975,22985,22975,22985,67
16/04/2010,09:06:00,22990,22990,22980,22990,44
16/04/2010,09:07:00,22990,22995,22980,22980,82
16/04/2010,09:08:00,22980,23000,22980,22995,40
16/04/2010,09:09:00,23000,23010,23000,23005,37
16/04/2010,09:10:00,23005,23005,22980,22985,124
16/04/2010,09:11:00,22990,23005,22990,23005,31
16/04/2010,09:12:00,23010,23025,23005,23020,54
16/04/2010,09:13:00,23025,23035,23025,23035,40
16/04/2010,09:14:00,23035,23050,23035,23045,68
16/04/2010,09:15:00,23040,23045,23040,23045,13
16/04/2010,09:16:00,23045,23055,23045,23055,25
16/04/2010,09:17:00,23055,23055,23050,23055,18
16/04/2010,09:18:00,23050,23060,23050,23060,57
16/04/2010,09:19:00,23060,23060,23045,23050,98
16/04/2010,09:20:00,23045,23050,23045,23050,22
16/04/2010,09:21:00,23050,23065,23050,23065,45
16/04/2010,09:22:00,23065,23070,23065,23070,26
16/04/2010,09:23:00,23065,23070,23065,23065,18
16/04/2010,09:24:00,23065,23075,23065,23075,72
16/04/2010,09:25:00,23075,23075,23060,23060,42
16/04/2010,09:26:00,23060,23060,23050,23050,54
16/04/2010,09:27:00,23050,23055,23045,23050,19
16/04/2010,09:28:00,23050,23050,23040,23040,17
16/04/2010,09:29:00,23040,23040,23035,23040,29
16/04/2010,09:30:00,23040,23040,23040,23040,14
16/04/2010,09:31:00,23045,23045,23045,23045,3
16/04/2010,09:32:00,23040,23040,23040,23040,3
16/04/2010,09:33:00,23045,23045,23035,23040,18
16/04/2010,09:34:00,23040,23045,23040,23040,6
16/04/2010,09:35:00,23040,23040,23040,23040,5
16/04/2010,09:36:00,23035,23035,23025,23030,30
16/04/2010,09:37:00,23035,23035,23030,23035,14
16/04/2010,09:38:00,23035,23035,23030,23035,17
16/04/2010,09:39:00,23040,23040,23040,23040,2
16/04/2010,09:40:00,23040,23045,23035,23035,30
16/04/2010,09:41:00,23035,23040,23035,23040,6
16/04/2010,09:42:00,23040,23045,23040,23045,15
16/04/2010,09:43:00,23040,23040,23040,23040,9
16/04/2010,09:44:00,23040,23040,23040,23040,19
16/04/2010,09:45:00,23040,23040,23040,23040,3
16/04/2010,09:46:00,23040,23040,23040,23040,3
16/04/2010,09:47:00,23040,23040,23035,23040,5
16/04/2010,09:48:00,23040,23040,23030,23030,42
16/04/2010,09:49:00,23030,23035,23025,23030,17
16/04/2010,09:50:00,23030,23035,23025,23035,28
16/04/2010,09:51:00,23035,23035,23030,23030,6
16/04/2010,09:52:00,23035,23035,23035,23035,7
16/04/2010,09:53:00,23035,23040,23035,23040,26
16/04/2010,09:54:00,23040,23040,23035,23035,8
16/04/2010,09:55:00,23035,23035,23035,23035,20
16/04/2010,09:56:00,23030,23030,23025,23025,6
16/04/2010,09:57:00,23030,23030,23030,23030,16
16/04/2010,09:58:00,23030,23030,23030,23030,6
16/04/2010,09:59:00,23030,23030,23025,23030,7
16/04/2010,10:00:00,23035,23055,23035,23050,89
16/04/2010,10:01:00,23050,23060,23045,23045,27
16/04/2010,10:02:00,23045,23045,23035,23035,14
16/04/2010,10:03:00,23040,23045,23040,23045,12
16/04/2010,10:04:00,23040,23045,23040,23040,5
16/04/2010,10:05:00,23035,23040,23035,23040,6
16/04/2010,10:06:00,23040,23040,23035,23040,12
16/04/2010,10:07:00,23035,23035,23030,23030,8
16/04/2010,10:08:00,23040,23040,23030,23035,4
16/04/2010,10:09:00,23040,23045,23040,23045,14
16/04/2010,10:10:00,23045,23045,23045,23045,4
16/04/2010,10:11:00,23045,23045,23045,23045,1
16/04/2010,10:12:00,23045,23045,23045,23045,4
16/04/2010,10:13:00,23045,23045,23040,23040,3
16/04/2010,10:14:00,23045,23050,23040,23050,6
16/04/2010,10:15:00,23050,23050,23050,23050,9
16/04/2010,10:16:00,23050,23050,23045,23045,4
16/04/2010,10:17:00,23045,23045,23045,23045,2
16/04/2010,10:18:00,23045,23045,23045,23045,5
16/04/2010,10:19:00,23045,23045,23045,23045,1
16/04/2010,10:20:00,23045,23045,23040,23040,10
16/04/2010,10:21:00,23035,23035,23035,23035,3
16/04/2010,10:22:00,23040,23040,23040,23040,1
16/04/2010,10:23:00,23035,23035,23030,23030,10
16/04/2010,10:24:00,23030,23035,23030,23035,9
16/04/2010,10:25:00,23035,23035,23035,23035,6
16/04/2010,10:26:00,23035,23045,23035,23040,38
16/04/2010,10:27:00,23040,23040,23040,23040,2
16/04/2010,10:29:00,23045,23045,23045,23045,16
16/04/2010,10:30:00,23050,23050,23050,23050,8
16/04/2010,10:31:00,23055,23055,23050,23055,12
16/04/2010,10:32:00,23055,23060,23055,23055,10
16/04/2010,10:33:00,23055,23060,23055,23060,2
16/04/2010,10:34:00,23065,23065,23065,23065,10
16/04/2010,10:35:00,23060,23065,23060,23060,9
16/04/2010,10:36:00,23055,23055,23055,23055,14
16/04/2010,10:37:00,23055,23055,23050,23055,21
16/04/2010,10:38:00,23055,23055,23055,23055,5
16/04/2010,10:39:00,23055,23055,23050,23050,2
16/04/2010,10:41:00,23055,23055,23050,23055,6
16/04/2010,10:42:00,23055,23055,23055,23055,1
16/04/2010,10:43:00,23055,23055,23055,23055,5
16/04/2010,10:44:00,23050,23055,23050,23055,6
16/04/2010,10:45:00,23055,23055,23050,23055,14
16/04/2010,10:46:00,23060,23060,23055,23055,19
16/04/2010,10:47:00,23060,23060,23055,23060,19
16/04/2010,10:48:00,23060,23065,23060,23065,3
16/04/2010,10:49:00,23065,23075,23065,23070,30
16/04/2010,10:50:00,23075,23075,23065,23075,21
16/04/2010,10:51:00,23075,23090,23075,23090,98
16/04/2010,10:52:00,23090,23090,23085,23085,13
16/04/2010,10:53:00,23090,23090,23090,23090,1
16/04/2010,10:54:00,23090,23090,23090,23090,3
16/04/2010,10:55:00,23090,23095,23085,23085,21
16/04/2010,10:56:00,23090,23100,23085,23100,9
16/04/2010,10:57:00,23100,23100,23090,23095,34
16/04/2010,10:58:00,23095,23095,23090,23095,11
16/04/2010,10:59:00,23100,23100,23095,23095,4
16/04/2010,11:00:00,23100,23105,23095,23100,33
16/04/2010,11:01:00,23105,23105,23100,23100,20
16/04/2010,11:02:00,23105,23105,23095,23100,15
16/04/2010,11:03:00,23105,23105,23095,23095,11
16/04/2010,11:04:00,23095,23100,23095,23095,13
16/04/2010,11:05:00,23100,23105,23100,23105,11
16/04/2010,11:06:00,23105,23105,23100,23100,3
16/04/2010,11:07:00,23100,23100,23100,23100,8
16/04/2010,11:08:00,23100,23105,23100,23105,7
16/04/2010,11:09:00,23100,23105,23095,23095,30
16/04/2010,11:10:00,23095,23100,23090,23095,26
16/04/2010,11:11:00,23095,23100,23095,23100,6
16/04/2010,11:12:00,23100,23100,23100,23100,13
16/04/2010,11:13:00,23095,23095,23095,23095,5
16/04/2010,11:14:00,23090,23100,23090,23095,23
16/04/2010,11:15:00,23100,23100,23095,23100,27
16/04/2010,11:16:00,23100,23100,23100,23100,3
16/04/2010,11:17:00,23105,23105,23100,23100,13
16/04/2010,11:18:00,23100,23100,23100,23100,5
16/04/2010,11:19:00,23095,23095,23095,23095,2
16/04/2010,11:20:00,23095,23095,23085,23095,36
16/04/2010,11:21:00,23095,23095,23095,23095,3
16/04/2010,11:22:00,23090,23095,23090,23095,4
16/04/2010,11:23:00,23090,23095,23090,23095,2
16/04/2010,11:24:00,23090,23090,23090,23090,1
16/04/2010,11:25:00,23090,23090,23090,23090,5
16/04/2010,11:26:00,23090,23090,23085,23085,3
16/04/2010,11:27:00,23090,23090,23090,23090,5
16/04/2010,11:28:00,23085,23085,23085,23085,11
16/04/2010,11:29:00,23090,23090,23085,23085,4
16/04/2010,11:30:00,23085,23085,23085,23085,4
16/04/2010,11:31:00,23085,23090,23085,23090,15
16/04/2010,11:32:00,23095,23100,23095,23095,18
16/04/2010,11:33:00,23095,23095,23085,23085,8
16/04/2010,11:34:00,23090,23095,23090,23090,34
16/04/2010,11:35:00,23095,23095,23095,23095,7
16/04/2010,11:36:00,23095,23095,23090,23095,10
16/04/2010,11:37:00,23090,23090,23090,23090,12
16/04/2010,11:38:00,23085,23090,23085,23090,20
16/04/2010,11:39:00,23090,23090,23085,23085,15
16/04/2010,11:40:00,23085,23085,23080,23085,38
16/04/2010,11:41:00,23085,23085,23080,23080,14
16/04/2010,11:42:00,23080,23080,23080,23080,6
16/04/2010,11:43:00,23075,23080,23075,23075,12
16/04/2010,11:44:00,23075,23080,23075,23080,12
16/04/2010,11:45:00,23075,23075,23075,23075,5
16/04/2010,11:47:00,23070,23080,23070,23080,12
16/04/2010,11:48:00,23080,23095,23080,23095,47
16/04/2010,11:49:00,23095,23100,23095,23100,27
16/04/2010,11:50:00,23100,23130,23095,23130,95
16/04/2010,11:51:00,23125,23130,23100,23110,71
16/04/2010,11:52:00,23110,23125,23110,23125,47
16/04/2010,11:53:00,23125,23130,23120,23130,29
16/04/2010,11:54:00,23125,23130,23125,23130,20
16/04/2010,11:55:00,23130,23145,23130,23135,78
16/04/2010,11:56:00,23135,23145,23135,23145,29
16/04/2010,11:57:00,23140,23140,23125,23135,57
16/04/2010,11:58:00,23130,23160,23130,23140,180
16/04/2010,11:59:00,23140,23145,23135,23145,21
16/04/2010,12:00:00,23140,23145,23125,23125,34
16/04/2010,12:01:00,23125,23130,23125,23130,26
16/04/2010,12:02:00,23130,23130,23125,23130,7
16/04/2010,12:03:00,23130,23130,23130,23130,2
16/04/2010,12:04:00,23135,23135,23125,23125,13
16/04/2010,12:05:00,23120,23120,23110,23110,24
16/04/2010,12:06:00,23110,23115,23110,23115,15
16/04/2010,12:07:00,23110,23110,23105,23105,14
16/04/2010,12:08:00,23110,23110,23110,23110,14
16/04/2010,12:09:00,23110,23115,23110,23110,6
16/04/2010,12:10:00,23110,23115,23110,23110,10
16/04/2010,12:11:00,23110,23115,23105,23105,6
16/04/2010,12:12:00,23105,23110,23105,23110,11
16/04/2010,12:13:00,23110,23110,23105,23105,5
16/04/2010,12:14:00,23105,23105,23090,23090,23
16/04/2010,12:15:00,23090,23090,23080,23080,46
16/04/2010,12:16:00,23085,23085,23080,23080,17
16/04/2010,12:17:00,23080,23085,23080,23085,31
16/04/2010,12:18:00,23085,23085,23080,23080,24
16/04/2010,12:19:00,23080,23080,23075,23075,6
16/04/2010,12:20:00,23075,23080,23060,23065,40
16/04/2010,12:21:00,23065,23065,23055,23060,38
16/04/2010,12:22:00,23060,23060,23055,23055,10
16/04/2010,12:23:00,23060,23065,23055,23065,16
16/04/2010,12:24:00,23060,23065,23055,23065,9
16/04/2010,12:25:00,23065,23065,23065,23065,11
16/04/2010,12:26:00,23070,23070,23060,23060,2
16/04/2010,12:27:00,23065,23070,23060,23060,8
16/04/2010,12:28:00,23060,23065,23055,23060,12
16/04/2010,12:29:00,23060,23060,23055,23055,6
16/04/2010,12:30:00,23050,23095,23050,23090,111
16/04/2010,12:31:00,23095,23100,23080,23080,21
16/04/2010,12:32:00,23075,23080,23070,23070,24
16/04/2010,12:33:00,23070,23070,23060,23065,26
16/04/2010,12:34:00,23060,23075,23060,23070,13
16/04/2010,12:35:00,23065,23070,23040,23045,68
16/04/2010,12:36:00,23040,23055,23040,23050,19
16/04/2010,12:37:00,23045,23045,23020,23020,70
16/04/2010,12:38:00,23020,23025,23020,23020,23
16/04/2010,12:39:00,23020,23030,23020,23030,23
16/04/2010,12:40:00,23030,23035,23030,23035,19
16/04/2010,12:41:00,23040,23040,23030,23030,10
16/04/2010,12:42:00,23035,23040,23035,23035,7
16/04/2010,12:43:00,23035,23035,23030,23030,12
16/04/2010,12:44:00,23035,23035,23035,23035,8
16/04/2010,12:45:00,23030,23030,23030,23030,7
16/04/2010,12:46:00,23030,23030,23025,23025,19
16/04/2010,12:47:00,23020,23020,23020,23020,6
16/04/2010,12:48:00,23025,23030,23025,23030,8
16/04/2010,12:49:00,23030,23035,23030,23030,8
16/04/2010,12:50:00,23030,23030,23025,23025,14
16/04/2010,12:51:00,23030,23030,23030,23030,1
16/04/2010,12:52:00,23030,23040,23030,23040,16
16/04/2010,12:53:00,23040,23055,23040,23055,25
16/04/2010,12:54:00,23050,23050,23045,23045,11
16/04/2010,12:55:00,23050,23050,23045,23045,11
16/04/2010,12:56:00,23045,23045,23035,23045,5
16/04/2010,12:57:00,23045,23055,23045,23045,11
16/04/2010,12:58:00,23045,23045,23045,23045,3
16/04/2010,12:59:00,23045,23045,23040,23040,2
16/04/2010,13:00:00,23040,23085,23025,23080,224
16/04/2010,13:01:00,23075,23080,23060,23065,48
16/04/2010,13:02:00,23065,23090,23065,23090,46
16/04/2010,13:03:00,23085,23085,23060,23060,56
16/04/2010,13:04:00,23060,23085,23055,23075,66
16/04/2010,13:05:00,23075,23085,23075,23080,29
16/04/2010,13:06:00,23085,23085,23080,23080,11
16/04/2010,13:07:00,23080,23080,23065,23065,14
16/04/2010,13:08:00,23070,23075,23070,23075,8
16/04/2010,13:09:00,23080,23080,23080,23080,2
16/04/2010,13:10:00,23080,23085,23080,23080,8
16/04/2010,13:11:00,23075,23075,23075,23075,9
16/04/2010,13:12:00,23070,23075,23070,23075,18
16/04/2010,13:13:00,23075,23075,23075,23075,6
16/04/2010,13:14:00,23075,23085,23075,23085,22
16/04/2010,13:15:00,23090,23100,23090,23095,310
16/04/2010,13:16:00,23100,23100,23090,23100,19
16/04/2010,13:17:00,23100,23100,23095,23095,6
16/04/2010,13:18:00,23095,23095,23090,23090,3
16/04/2010,13:19:00,23095,23095,23090,23095,8
16/04/2010,13:20:00,23090,23100,23090,23095,4
16/04/2010,13:21:00,23095,23100,23095,23100,15
16/04/2010,13:22:00,23100,23100,23100,23100,2
16/04/2010,13:23:00,23095,23095,23095,23095,3
16/04/2010,13:24:00,23095,23095,23090,23090,5
16/04/2010,13:25:00,23085,23090,23085,23085,12
16/04/2010,13:26:00,23085,23085,23080,23080,4
16/04/2010,13:28:00,23085,23085,23085,23085,1
16/04/2010,13:29:00,23090,23090,23080,23080,6
16/04/2010,13:30:00,23080,23085,23080,23080,8
16/04/2010,13:31:00,23080,23085,23070,23075,25
16/04/2010,13:32:00,23075,23075,23070,23070,10
16/04/2010,13:33:00,23065,23075,23065,23070,12
16/04/2010,13:35:00,23065,23065,23065,23065,4
16/04/2010,13:36:00,23065,23070,23065,23065,14
16/04/2010,13:37:00,23065,23065,23060,23060,7
16/04/2010,13:38:00,23060,23060,23055,23060,5
16/04/2010,13:39:00,23060,23060,23060,23060,2
16/04/2010,13:40:00,23060,23060,23060,23060,6
16/04/2010,13:41:00,23060,23060,23060,23060,2
16/04/2010,13:42:00,23060,23065,23060,23060,5
16/04/2010,13:44:00,23055,23055,23050,23055,10
16/04/2010,13:45:00,23055,23055,23050,23055,11
16/04/2010,13:46:00,23050,23050,23045,23045,6
16/04/2010,13:47:00,23045,23045,23045,23045,2
16/04/2010,13:48:00,23045,23045,23040,23040,10
16/04/2010,13:49:00,23045,23045,23045,23045,4
16/04/2010,13:50:00,23050,23050,23040,23045,13
16/04/2010,13:51:00,23045,23045,23035,23045,21
16/04/2010,13:52:00,23045,23045,23045,23045,1
16/04/2010,13:53:00,23050,23050,23050,23050,3
16/04/2010,13:54:00,23050,23050,23050,23050,7
16/04/2010,13:55:00,23050,23050,23045,23050,13
16/04/2010,13:56:00,23055,23055,23050,23050,6
16/04/2010,13:57:00,23060,23060,23050,23060,34
16/04/2010,13:58:00,23065,23065,23055,23060,11
16/04/2010,13:59:00,23060,23060,23060,23060,8
16/04/2010,14:00:00,23060,23060,23060,23060,3
16/04/2010,14:01:00,23055,23060,23055,23060,7
16/04/2010,14:02:00,23060,23060,23060,23060,2
16/04/2010,14:03:00,23060,23060,23060,23060,1
16/04/2010,14:04:00,23060,23060,23060,23060,5
16/04/2010,14:05:00,23065,23065,23065,23065,1
16/04/2010,14:06:00,23065,23065,23065,23065,2
16/04/2010,14:07:00,23065,23065,23065,23065,8
16/04/2010,14:08:00,23065,23065,23065,23065,1
16/04/2010,14:09:00,23065,23065,23065,23065,8
16/04/2010,14:11:00,23065,23070,23065,23065,6
16/04/2010,14:12:00,23065,23065,23060,23060,6
16/04/2010,14:13:00,23070,23070,23070,23070,5
16/04/2010,14:14:00,23070,23070,23065,23065,10
16/04/2010,14:16:00,23065,23065,23065,23065,1
16/04/2010,14:17:00,23070,23070,23070,23070,1
16/04/2010,14:19:00,23065,23065,23065,23065,2
16/04/2010,14:20:00,23070,23070,23065,23065,5
16/04/2010,14:21:00,23065,23065,23060,23065,4
16/04/2010,14:22:00,23060,23060,23060,23060,2
16/04/2010,14:23:00,23055,23055,23050,23055,9
16/04/2010,14:24:00,23055,23055,23055,23055,2
16/04/2010,14:25:00,23055,23055,23050,23050,13
16/04/2010,14:26:00,23055,23055,23055,23055,1
16/04/2010,14:27:00,23050,23050,23050,23050,2
16/04/2010,14:28:00,23050,23055,23050,23055,7
16/04/2010,14:29:00,23065,23065,23055,23055,9
16/04/2010,14:30:00,23065,23075,23045,23060,41
16/04/2010,14:31:00,23065,23065,23060,23060,7
16/04/2010,14:32:00,23065,23065,23055,23055,8
16/04/2010,14:33:00,23060,23060,23055,23055,4
16/04/2010,14:34:00,23050,23055,23045,23045,12
16/04/2010,14:35:00,23045,23045,23030,23030,40
16/04/2010,14:36:00,23030,23030,23025,23025,29
16/04/2010,14:37:00,23025,23030,23005,23010,84
16/04/2010,14:38:00,23010,23030,23010,23030,35
16/04/2010,14:39:00,23025,23025,23010,23015,29
16/04/2010,14:40:00,23015,23015,23000,23000,31
16/04/2010,14:41:00,22995,22995,22980,22990,123
16/04/2010,14:42:00,22990,22995,22985,22995,18
16/04/2010,14:43:00,22995,22995,22990,22990,6
16/04/2010,14:44:00,22990,22995,22990,22990,22
16/04/2010,14:45:00,22990,22995,22990,22990,14
16/04/2010,14:46:00,22990,22990,22980,22985,63
16/04/2010,14:47:00,22990,23000,22990,23000,20
16/04/2010,14:48:00,23000,23005,23000,23005,6
16/04/2010,14:49:00,23000,23000,22995,22995,14
16/04/2010,14:50:00,22995,22995,22990,22990,12
16/04/2010,14:51:00,22990,22990,22965,22975,84
16/04/2010,14:52:00,22975,22990,22975,22980,27
16/04/2010,14:53:00,22985,22985,22980,22985,9
16/04/2010,14:54:00,22985,22985,22970,22985,31
16/04/2010,14:55:00,22985,22985,22980,22985,21
16/04/2010,14:56:00,22980,22985,22980,22980,11
16/04/2010,14:57:00,22980,22990,22980,22990,31
16/04/2010,14:58:00,22990,22995,22990,22995,8
16/04/2010,14:59:00,22995,22995,22990,22995,21
16/04/2010,15:00:00,22995,22995,22980,22990,83
16/04/2010,15:01:00,22985,22985,22985,22985,7
16/04/2010,15:02:00,22985,22985,22980,22985,9
16/04/2010,15:03:00,22985,22990,22975,22980,38
16/04/2010,15:04:00,22980,22985,22980,22985,13
16/04/2010,15:05:00,22985,22985,22965,22970,48
16/04/2010,15:06:00,22970,22970,22950,22955,94
16/04/2010,15:07:00,22960,22970,22955,22965,49
16/04/2010,15:08:00,22965,22965,22965,22965,9
16/04/2010,15:09:00,22960,22960,22955,22960,58
16/04/2010,15:10:00,22960,22970,22960,22970,38
16/04/2010,15:11:00,22970,22975,22965,22975,32
16/04/2010,15:12:00,22975,22975,22965,22970,22
16/04/2010,15:13:00,22970,22975,22965,22975,18
16/04/2010,15:14:00,22970,22975,22965,22965,26
16/04/2010,15:15:00,22965,22970,22960,22960,19
16/04/2010,15:16:00,22955,22970,22955,22965,46
16/04/2010,15:17:00,22965,22965,22960,22965,5
16/04/2010,15:18:00,22960,22960,22955,22955,47
16/04/2010,15:19:00,22950,22955,22940,22955,76
16/04/2010,15:20:00,22955,22985,22955,22980,76
16/04/2010,15:21:00,22980,22980,22975,22980,13
16/04/2010,15:22:00,22980,22985,22980,22980,24
16/04/2010,15:23:00,22980,23000,22980,22990,38
16/04/2010,15:24:00,22990,22995,22985,22985,20
16/04/2010,15:25:00,22985,22985,22980,22980,12
16/04/2010,15:26:00,22980,22980,22980,22980,4
16/04/2010,15:27:00,22980,22980,22980,22980,8
16/04/2010,15:28:00,22975,22975,22975,22975,7
16/04/2010,15:29:00,22975,22975,22975,22975,4
16/04/2010,15:30:00,22980,22995,22975,22985,20
16/04/2010,15:31:00,22990,22990,22985,22985,29
16/04/2010,15:32:00,22990,22995,22990,22990,36
16/04/2010,15:33:00,22995,23005,22995,23000,19
16/04/2010,15:34:00,23000,23005,23000,23000,27
16/04/2010,15:35:00,23000,23005,22995,22995,24
16/04/2010,15:36:00,22995,23000,22985,22990,25
16/04/2010,15:37:00,22995,22995,22985,22990,11
16/04/2010,15:38:00,22990,23005,22990,22995,25
16/04/2010,15:39:00,23005,23015,23000,23005,49
16/04/2010,15:40:00,23010,23010,23005,23005,10
16/04/2010,15:41:00,23005,23005,23000,23000,10
16/04/2010,15:42:00,23000,23000,22985,22990,20
16/04/2010,15:43:00,22985,22985,22970,22970,80
16/04/2010,15:44:00,22975,22975,22970,22975,14
16/04/2010,15:45:00,22975,22980,22970,22975,25
16/04/2010,15:46:00,22970,22985,22970,22975,20
16/04/2010,15:47:00,22975,22975,22960,22960,46
16/04/2010,15:48:00,22960,22970,22960,22965,32
16/04/2010,15:49:00,22960,22970,22960,22965,15
16/04/2010,15:50:00,22965,22970,22965,22970,15
16/04/2010,15:51:00,22975,22980,22970,22970,30
16/04/2010,15:52:00,22970,22970,22970,22970,7
16/04/2010,15:53:00,22965,22970,22965,22970,22
16/04/2010,15:54:00,22970,22975,22955,22960,85
16/04/2010,15:55:00,22955,22955,22930,22940,190
16/04/2010,15:56:00,22940,22950,22905,22905,139
16/04/2010,15:57:00,22910,22910,22880,22880,178
16/04/2010,15:58:00,22885,22900,22880,22900,108
16/04/2010,15:59:00,22900,22920,22895,22910,96
16/04/2010,16:00:00,22905,22905,22890,22895,98
16/04/2010,16:01:00,22895,22920,22895,22920,42
16/04/2010,16:02:00,22925,22925,22910,22915,53
16/04/2010,16:03:00,22920,22930,22920,22925,52
16/04/2010,16:04:00,22930,22940,22925,22930,48
16/04/2010,16:05:00,22930,22955,22930,22950,81
16/04/2010,16:06:00,22950,22950,22940,22940,36
16/04/2010,16:07:00,22945,22945,22925,22925,35
16/04/2010,16:08:00,22930,22930,22915,22915,61
16/04/2010,16:09:00,22915,22920,22905,22910,59
16/04/2010,16:10:00,22905,22905,22895,22900,28
16/04/2010,16:11:00,22905,22905,22900,22905,29
16/04/2010,16:12:00,22900,22920,22900,22910,50
16/04/2010,16:13:00,22910,22915,22910,22915,28
16/04/2010,16:14:00,22920,22930,22920,22930,24
16/04/2010,16:15:00,22930,22940,22920,22935,59
16/04/2010,16:16:00,22940,22950,22935,22940,41
16/04/2010,16:17:00,22945,22955,22945,22955,26
16/04/2010,16:18:00,22955,22985,22955,22985,123
16/04/2010,16:19:00,22980,22985,22975,22975,45
16/04/2010,16:20:00,22975,22985,22975,22985,29
16/04/2010,16:21:00,22980,22980,22960,22960,43
16/04/2010,16:22:00,22960,22975,22955,22975,33
16/04/2010,16:23:00,22970,22970,22965,22965,13
16/04/2010,16:24:00,22960,22970,22945,22950,41
16/04/2010,16:25:00,22950,22970,22950,22970,35
16/04/2010,16:26:00,22965,22970,22965,22965,12
16/04/2010,16:27:00,22960,22970,22960,22970,17
16/04/2010,16:28:00,22960,22960,22945,22945,49
16/04/2010,16:29:00,22950,22955,22940,22950,32
16/04/2010,16:30:00,22950,22960,22945,22960,40
16/04/2010,16:31:00,22955,22970,22955,22970,40
16/04/2010,16:32:00,22965,22975,22965,22970,26
16/04/2010,16:33:00,22970,22970,22965,22970,13
16/04/2010,16:34:00,22965,22975,22965,22965,18
16/04/2010,16:35:00,22970,22970,22955,22955,40
16/04/2010,16:36:00,22955,22955,22940,22940,43
16/04/2010,16:37:00,22935,22935,22905,22905,115
16/04/2010,16:38:00,22910,22910,22750,22800,875
16/04/2010,16:39:00,22805,22810,22760,22790,375
16/04/2010,16:40:00,22785,22815,22760,22790,291
16/04/2010,16:41:00,22790,22840,22785,22835,223
16/04/2010,16:42:00,22835,22850,22820,22825,165
16/04/2010,16:43:00,22825,22830,22805,22810,182
16/04/2010,16:44:00,22805,22815,22800,22810,82
16/04/2010,16:45:00,22810,22830,22790,22800,150
16/04/2010,16:46:00,22800,22840,22795,22835,102
16/04/2010,16:47:00,22835,22835,22820,22825,135
16/04/2010,16:48:00,22815,22820,22790,22790,97
16/04/2010,16:49:00,22790,22795,22755,22760,137
16/04/2010,16:50:00,22755,22755,22675,22675,342
16/04/2010,16:51:00,22680,22720,22675,22720,200
16/04/2010,16:52:00,22720,22730,22715,22715,135
16/04/2010,16:53:00,22720,22730,22680,22685,148
16/04/2010,16:54:00,22685,22685,22625,22655,305
16/04/2010,16:55:00,22660,22685,22645,22685,283
16/04/2010,16:56:00,22685,22705,22680,22705,115
16/04/2010,16:57:00,22710,22735,22705,22735,91
16/04/2010,16:58:00,22735,22735,22710,22710,100
16/04/2010,16:59:00,22710,22730,22710,22725,74
16/04/2010,17:00:00,22720,22745,22710,22735,129
16/04/2010,17:01:00,22725,22740,22710,22715,39
16/04/2010,17:02:00,22715,22745,22710,22745,79
16/04/2010,17:03:00,22740,22740,22735,22740,47
16/04/2010,17:04:00,22745,22770,22740,22765,72
16/04/2010,17:05:00,22760,22775,22760,22775,93
16/04/2010,17:06:00,22770,22775,22740,22740,132
16/04/2010,17:07:00,22745,22745,22710,22715,101
16/04/2010,17:08:00,22710,22720,22695,22720,105
16/04/2010,17:09:00,22725,22730,22690,22700,108
16/04/2010,17:10:00,22695,22700,22670,22695,212
16/04/2010,17:11:00,22695,22695,22665,22680,147
16/04/2010,17:12:00,22680,22690,22670,22675,98
16/04/2010,17:13:00,22670,22670,22615,22615,130
16/04/2010,17:14:00,22620,22635,22600,22600,154
16/04/2010,17:15:00,22600,22605,22555,22585,230
16/04/2010,17:16:00,22580,22600,22570,22600,104
16/04/2010,17:17:00,22600,22600,22560,22600,101
16/04/2010,17:18:00,22595,22595,22545,22585,139
16/04/2010,17:19:00,22585,22585,22525,22535,127
16/04/2010,17:20:00,22540,22570,22540,22560,154
16/04/2010,17:21:00,22560,22595,22560,22590,100
16/04/2010,17:22:00,22590,22595,22555,22560,177
16/04/2010,17:23:00,22560,22580,22540,22575,229
16/04/2010,17:24:00,22570,22610,22570,22600,101
16/04/2010,17:25:00,22605,22615,22585,22610,150
16/04/2010,17:26:00,22610,22635,22605,22620,126
16/04/2010,17:27:00,22620,22630,22615,22630,105
16/04/2010,17:28:00,22630,22645,22610,22610,102
16/04/2010,17:29:00,22610,22620,22570,22575,253
16/04/2010,17:30:00,22585,22625,22580,22615,191
16/04/2010,17:31:00,22610,22610,22555,22555,124
16/04/2010,17:32:00,22560,22565,22545,22565,59
16/04/2010,17:33:00,22565,22565,22545,22560,51
16/04/2010,17:34:00,22560,22585,22555,22575,51
16/04/2010,17:35:00,22580,22625,22580,22620,99
16/04/2010,17:36:00,22620,22630,22615,22625,52
16/04/2010,17:37:00,22620,22625,22595,22605,70
16/04/2010,17:38:00,22615,22625,22610,22625,17
16/04/2010,17:39:00,22625,22635,22605,22605,67