DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/04/2010,17:11:00,22830,22850,22825,22845,131
20/04/2010,17:12:00,22845,22845,22830,22835,47
20/04/2010,17:13:00,22835,22845,22835,22845,28
20/04/2010,17:14:00,22835,22840,22825,22835,38
20/04/2010,17:15:00,22830,22840,22830,22830,24
20/04/2010,17:16:00,22825,22825,22820,22825,74
20/04/2010,17:17:00,22830,22830,22825,22830,30
20/04/2010,17:18:00,22825,22825,22815,22825,62
20/04/2010,17:19:00,22825,22835,22825,22835,29
20/04/2010,17:20:00,22830,22835,22820,22820,46
20/04/2010,17:21:00,22820,22830,22820,22825,29
20/04/2010,17:22:00,22825,22825,22815,22820,32
20/04/2010,17:23:00,22825,22830,22825,22830,24
20/04/2010,17:24:00,22830,22835,22830,22835,46
20/04/2010,17:25:00,22830,22840,22830,22840,73
20/04/2010,17:26:00,22840,22850,22840,22845,38
20/04/2010,17:27:00,22850,22855,22850,22850,39
20/04/2010,17:28:00,22855,22865,22850,22855,112
20/04/2010,17:29:00,22855,22865,22850,22850,122
20/04/2010,17:30:00,22850,22865,22845,22855,132
20/04/2010,17:31:00,22860,22890,22860,22880,96
20/04/2010,17:32:00,22885,22890,22870,22875,126
20/04/2010,17:33:00,22865,22885,22865,22875,53
20/04/2010,17:34:00,22880,22885,22865,22875,68
20/04/2010,17:35:00,22870,22875,22840,22840,112
20/04/2010,17:36:00,22845,22850,22840,22845,46
20/04/2010,17:37:00,22845,22850,22840,22850,30
20/04/2010,17:38:00,22850,22860,22850,22850,30
20/04/2010,17:39:00,22845,22855,22835,22855,58
21/04/2010,09:00:00,22935,22955,22910,22925,147
21/04/2010,09:01:00,22915,22930,22905,22920,154
21/04/2010,09:02:00,22920,22935,22920,22930,60
21/04/2010,09:03:00,22935,22945,22930,22945,32
21/04/2010,09:04:00,22950,22950,22940,22950,51
21/04/2010,09:05:00,22950,22955,22930,22930,54
21/04/2010,09:06:00,22935,22945,22930,22930,69
21/04/2010,09:07:00,22930,22935,22925,22935,27
21/04/2010,09:08:00,22935,22940,22930,22930,30
21/04/2010,09:09:00,22935,22940,22930,22940,30
21/04/2010,09:10:00,22940,22945,22935,22945,38
21/04/2010,09:11:00,22940,22950,22940,22945,23
21/04/2010,09:12:00,22940,22945,22940,22945,27
21/04/2010,09:13:00,22950,22950,22945,22945,30
21/04/2010,09:14:00,22945,22950,22925,22935,136
21/04/2010,09:15:00,22930,22935,22925,22930,49
21/04/2010,09:16:00,22930,22930,22925,22930,31
21/04/2010,09:17:00,22935,22935,22915,22915,40
21/04/2010,09:18:00,22915,22915,22895,22900,64
21/04/2010,09:19:00,22900,22900,22895,22895,17
21/04/2010,09:20:00,22895,22900,22885,22900,65
21/04/2010,09:21:00,22905,22910,22905,22905,29
21/04/2010,09:22:00,22905,22910,22900,22905,20
21/04/2010,09:23:00,22900,22900,22895,22900,17
21/04/2010,09:24:00,22905,22905,22890,22890,15
21/04/2010,09:25:00,22890,22890,22865,22870,40
21/04/2010,09:26:00,22870,22875,22850,22870,44
21/04/2010,09:27:00,22865,22870,22865,22870,15
21/04/2010,09:28:00,22870,22875,22865,22870,34
21/04/2010,09:29:00,22870,22875,22865,22870,9
21/04/2010,09:30:00,22875,22900,22875,22895,56
21/04/2010,09:31:00,22895,22895,22885,22895,33
21/04/2010,09:32:00,22895,22900,22890,22890,21
21/04/2010,09:33:00,22890,22895,22890,22890,11
21/04/2010,09:34:00,22885,22890,22880,22880,23
21/04/2010,09:35:00,22885,22890,22885,22885,25
21/04/2010,09:36:00,22885,22885,22880,22880,17
21/04/2010,09:37:00,22875,22875,22870,22870,36
21/04/2010,09:38:00,22875,22875,22870,22870,10
21/04/2010,09:39:00,22865,22870,22860,22865,14
21/04/2010,09:40:00,22865,22865,22850,22850,28
21/04/2010,09:41:00,22855,22865,22850,22860,32
21/04/2010,09:42:00,22860,22865,22855,22860,54
21/04/2010,09:43:00,22860,22865,22855,22860,8
21/04/2010,09:44:00,22865,22870,22860,22860,28
21/04/2010,09:45:00,22860,22860,22855,22860,16
21/04/2010,09:46:00,22855,22855,22840,22850,79
21/04/2010,09:47:00,22850,22855,22845,22855,22
21/04/2010,09:48:00,22855,22860,22855,22860,9
21/04/2010,09:49:00,22860,22860,22850,22850,18
21/04/2010,09:50:00,22855,22855,22840,22840,26
21/04/2010,09:51:00,22835,22835,22825,22825,26
21/04/2010,09:52:00,22820,22830,22810,22830,100
21/04/2010,09:53:00,22830,22835,22820,22830,49
21/04/2010,09:54:00,22835,22835,22830,22830,12
21/04/2010,09:55:00,22825,22840,22825,22840,23
21/04/2010,09:56:00,22840,22850,22840,22850,12
21/04/2010,09:57:00,22850,22860,22850,22860,35
21/04/2010,09:58:00,22860,22865,22855,22855,19
21/04/2010,09:59:00,22855,22855,22850,22850,12
21/04/2010,10:00:00,22850,22860,22845,22855,31
21/04/2010,10:01:00,22860,22865,22860,22860,10
21/04/2010,10:02:00,22860,22860,22855,22860,4
21/04/2010,10:03:00,22860,22860,22860,22860,7
21/04/2010,10:04:00,22865,22865,22860,22860,7
21/04/2010,10:05:00,22860,22860,22860,22860,9
21/04/2010,10:06:00,22855,22855,22850,22855,6
21/04/2010,10:07:00,22860,22860,22860,22860,1
21/04/2010,10:08:00,22865,22870,22860,22865,20
21/04/2010,10:09:00,22865,22870,22855,22855,12
21/04/2010,10:10:00,22855,22860,22850,22850,12
21/04/2010,10:11:00,22850,22850,22850,22850,10
21/04/2010,10:12:00,22850,22850,22845,22845,9
21/04/2010,10:13:00,22845,22845,22840,22840,17
21/04/2010,10:14:00,22840,22840,22840,22840,9
21/04/2010,10:15:00,22840,22845,22840,22845,22
21/04/2010,10:16:00,22850,22855,22850,22850,20
21/04/2010,10:17:00,22850,22850,22850,22850,4
21/04/2010,10:18:00,22845,22845,22845,22845,7
21/04/2010,10:19:00,22840,22840,22830,22830,27
21/04/2010,10:20:00,22830,22835,22830,22835,14
21/04/2010,10:21:00,22830,22830,22830,22830,17
21/04/2010,10:22:00,22830,22830,22825,22825,12
21/04/2010,10:23:00,22825,22825,22825,22825,2
21/04/2010,10:24:00,22820,22825,22815,22820,39
21/04/2010,10:25:00,22820,22830,22820,22830,13
21/04/2010,10:26:00,22835,22835,22835,22835,12
21/04/2010,10:27:00,22835,22840,22835,22840,4
21/04/2010,10:28:00,22840,22840,22815,22815,17
21/04/2010,10:29:00,22820,22840,22820,22825,33
21/04/2010,10:30:00,22835,22835,22830,22830,9
21/04/2010,10:31:00,22830,22830,22825,22825,5
21/04/2010,10:32:00,22830,22830,22830,22830,3
21/04/2010,10:33:00,22835,22835,22835,22835,6
21/04/2010,10:34:00,22835,22835,22830,22835,6
21/04/2010,10:35:00,22835,22835,22830,22830,7
21/04/2010,10:36:00,22830,22830,22820,22820,15
21/04/2010,10:37:00,22815,22820,22815,22815,10
21/04/2010,10:38:00,22820,22820,22820,22820,4
21/04/2010,10:39:00,22820,22820,22805,22805,39
21/04/2010,10:40:00,22810,22815,22810,22815,12
21/04/2010,10:41:00,22815,22815,22815,22815,2
21/04/2010,10:42:00,22815,22815,22810,22810,4
21/04/2010,10:43:00,22810,22810,22800,22800,41
21/04/2010,10:44:00,22800,22805,22800,22800,16
21/04/2010,10:45:00,22800,22800,22800,22800,7
21/04/2010,10:46:00,22795,22795,22790,22790,15
21/04/2010,10:47:00,22790,22795,22780,22790,19
21/04/2010,10:48:00,22785,22805,22785,22800,43
21/04/2010,10:49:00,22805,22810,22805,22810,16
21/04/2010,10:50:00,22810,22810,22810,22810,8
21/04/2010,10:51:00,22810,22815,22810,22810,9
21/04/2010,10:52:00,22815,22815,22805,22805,16
21/04/2010,10:53:00,22805,22805,22805,22805,4
21/04/2010,10:55:00,22810,22810,22810,22810,3
21/04/2010,10:56:00,22810,22815,22810,22810,21
21/04/2010,10:57:00,22810,22810,22810,22810,9
21/04/2010,10:58:00,22810,22810,22810,22810,5
21/04/2010,10:59:00,22810,22815,22805,22810,21
21/04/2010,11:00:00,22810,22815,22810,22810,12
21/04/2010,11:01:00,22810,22810,22805,22805,22
21/04/2010,11:02:00,22800,22805,22795,22795,34
21/04/2010,11:03:00,22790,22805,22790,22805,22
21/04/2010,11:04:00,22810,22810,22795,22805,13
21/04/2010,11:05:00,22795,22805,22795,22805,4
21/04/2010,11:06:00,22805,22805,22790,22790,22
21/04/2010,11:07:00,22790,22795,22790,22795,17
21/04/2010,11:08:00,22800,22805,22800,22800,10
21/04/2010,11:09:00,22800,22805,22800,22805,6
21/04/2010,11:10:00,22805,22810,22805,22805,9
21/04/2010,11:11:00,22800,22800,22790,22795,27
21/04/2010,11:12:00,22795,22800,22795,22800,10
21/04/2010,11:13:00,22800,22800,22800,22800,1
21/04/2010,11:14:00,22795,22795,22795,22795,3
21/04/2010,11:15:00,22800,22800,22800,22800,8
21/04/2010,11:16:00,22795,22800,22795,22800,14
21/04/2010,11:17:00,22805,22815,22805,22815,18
21/04/2010,11:18:00,22815,22815,22810,22810,3
21/04/2010,11:19:00,22815,22815,22815,22815,9
21/04/2010,11:20:00,22810,22815,22810,22810,27
21/04/2010,11:21:00,22810,22810,22805,22805,5
21/04/2010,11:22:00,22805,22810,22805,22810,8
21/04/2010,11:23:00,22810,22810,22805,22805,5
21/04/2010,11:24:00,22805,22810,22800,22805,9
21/04/2010,11:25:00,22805,22805,22800,22800,6
21/04/2010,11:26:00,22800,22800,22795,22795,13
21/04/2010,11:27:00,22795,22800,22790,22800,15
21/04/2010,11:28:00,22795,22795,22790,22790,8
21/04/2010,11:29:00,22795,22795,22790,22795,10
21/04/2010,11:30:00,22795,22795,22795,22795,10
21/04/2010,11:31:00,22795,22795,22795,22795,4
21/04/2010,11:32:00,22795,22795,22795,22795,1
21/04/2010,11:33:00,22790,22795,22790,22790,3
21/04/2010,11:34:00,22800,22800,22790,22790,8
21/04/2010,11:35:00,22795,22795,22795,22795,5
21/04/2010,11:36:00,22795,22810,22795,22810,16
21/04/2010,11:37:00,22810,22810,22810,22810,2
21/04/2010,11:38:00,22810,22810,22805,22810,6
21/04/2010,11:39:00,22805,22810,22805,22810,11
21/04/2010,11:40:00,22805,22805,22805,22805,5
21/04/2010,11:41:00,22800,22800,22800,22800,9
21/04/2010,11:42:00,22800,22800,22795,22795,12
21/04/2010,11:43:00,22800,22805,22800,22805,2
21/04/2010,11:44:00,22800,22805,22800,22805,14
21/04/2010,11:45:00,22800,22805,22795,22795,11
21/04/2010,11:46:00,22795,22795,22795,22795,6
21/04/2010,11:47:00,22795,22795,22790,22795,4
21/04/2010,11:48:00,22795,22795,22790,22790,3
21/04/2010,11:49:00,22790,22790,22785,22785,12
21/04/2010,11:50:00,22785,22785,22775,22780,15
21/04/2010,11:51:00,22780,22785,22780,22785,13
21/04/2010,11:52:00,22785,22790,22780,22780,5
21/04/2010,11:53:00,22790,22790,22790,22790,7
21/04/2010,11:54:00,22795,22795,22795,22795,8
21/04/2010,11:55:00,22795,22795,22790,22790,18
21/04/2010,11:56:00,22795,22795,22790,22795,3
21/04/2010,11:57:00,22795,22795,22795,22795,1
21/04/2010,11:58:00,22790,22795,22790,22790,12
21/04/2010,11:59:00,22795,22795,22795,22795,5
21/04/2010,12:00:00,22790,22790,22785,22785,19
21/04/2010,12:01:00,22780,22780,22780,22780,9
21/04/2010,12:02:00,22775,22775,22775,22775,14
21/04/2010,12:03:00,22770,22770,22765,22765,34
21/04/2010,12:04:00,22765,22765,22760,22760,21
21/04/2010,12:05:00,22760,22765,22750,22755,56
21/04/2010,12:06:00,22755,22760,22755,22760,8
21/04/2010,12:07:00,22760,22770,22760,22760,37
21/04/2010,12:08:00,22760,22760,22755,22760,14
21/04/2010,12:09:00,22755,22755,22750,22750,8
21/04/2010,12:10:00,22755,22755,22750,22750,14
21/04/2010,12:11:00,22750,22755,22750,22755,11
21/04/2010,12:12:00,22755,22760,22755,22760,6
21/04/2010,12:13:00,22755,22760,22755,22755,15
21/04/2010,12:14:00,22755,22760,22755,22760,5
21/04/2010,12:15:00,22760,22765,22755,22755,19
21/04/2010,12:16:00,22755,22765,22755,22760,5
21/04/2010,12:17:00,22760,22760,22760,22760,11
21/04/2010,12:18:00,22755,22765,22755,22765,11
21/04/2010,12:19:00,22765,22765,22760,22765,9
21/04/2010,12:20:00,22760,22760,22755,22755,9
21/04/2010,12:21:00,22750,22750,22735,22735,73
21/04/2010,12:22:00,22735,22735,22715,22715,80
21/04/2010,12:23:00,22725,22725,22700,22725,94
21/04/2010,12:24:00,22725,22725,22710,22715,33
21/04/2010,12:25:00,22720,22720,22700,22700,47
21/04/2010,12:26:00,22700,22710,22700,22710,11
21/04/2010,12:27:00,22710,22715,22700,22705,59
21/04/2010,12:28:00,22710,22710,22690,22695,64
21/04/2010,12:29:00,22695,22695,22670,22675,76
21/04/2010,12:30:00,22680,22690,22675,22680,50
21/04/2010,12:31:00,22690,22690,22690,22690,8
21/04/2010,12:32:00,22690,22695,22690,22690,12
21/04/2010,12:33:00,22690,22690,22690,22690,7
21/04/2010,12:34:00,22690,22690,22685,22685,12
21/04/2010,12:35:00,22685,22685,22665,22665,48
21/04/2010,12:36:00,22665,22675,22660,22670,57
21/04/2010,12:37:00,22670,22680,22670,22680,18
21/04/2010,12:38:00,22675,22675,22665,22665,16
21/04/2010,12:39:00,22665,22670,22665,22670,9
21/04/2010,12:40:00,22675,22675,22670,22670,12
21/04/2010,12:41:00,22670,22675,22660,22665,28
21/04/2010,12:42:00,22665,22670,22645,22660,35
21/04/2010,12:43:00,22655,22660,22655,22660,20
21/04/2010,12:44:00,22660,22665,22660,22665,12
21/04/2010,12:45:00,22665,22670,22665,22665,8
21/04/2010,12:46:00,22665,22670,22660,22660,16
21/04/2010,12:47:00,22660,22660,22660,22660,4
21/04/2010,12:48:00,22665,22665,22660,22660,21
21/04/2010,12:49:00,22660,22660,22630,22645,66
21/04/2010,12:50:00,22640,22645,22635,22645,68
21/04/2010,12:51:00,22640,22645,22635,22645,32
21/04/2010,12:52:00,22640,22640,22640,22640,7
21/04/2010,12:53:00,22640,22645,22640,22645,26
21/04/2010,12:54:00,22640,22640,22640,22640,10
21/04/2010,12:55:00,22635,22645,22635,22635,16
21/04/2010,12:56:00,22640,22645,22640,22645,9
21/04/2010,12:57:00,22640,22640,22600,22620,125
21/04/2010,12:58:00,22615,22620,22610,22615,25
21/04/2010,12:59:00,22610,22615,22610,22615,21
21/04/2010,13:00:00,22615,22625,22615,22625,30
21/04/2010,13:01:00,22625,22625,22595,22600,55
21/04/2010,13:02:00,22600,22620,22600,22620,38
21/04/2010,13:03:00,22620,22620,22615,22615,7
21/04/2010,13:04:00,22620,22620,22615,22615,3
21/04/2010,13:05:00,22620,22635,22620,22630,48
21/04/2010,13:06:00,22635,22640,22635,22640,28
21/04/2010,13:07:00,22645,22650,22640,22645,26
21/04/2010,13:08:00,22640,22645,22630,22635,18
21/04/2010,13:09:00,22635,22635,22630,22630,8
21/04/2010,13:10:00,22630,22635,22630,22635,9
21/04/2010,13:11:00,22630,22630,22620,22620,13
21/04/2010,13:12:00,22620,22620,22620,22620,7
21/04/2010,13:13:00,22620,22625,22605,22625,29
21/04/2010,13:14:00,22620,22635,22620,22635,28
21/04/2010,13:15:00,22635,22640,22635,22635,24
21/04/2010,13:16:00,22640,22640,22635,22635,2
21/04/2010,13:17:00,22640,22650,22640,22650,18
21/04/2010,13:18:00,22650,22650,22635,22645,30
21/04/2010,13:19:00,22645,22650,22640,22645,18
21/04/2010,13:20:00,22645,22645,22645,22645,2
21/04/2010,13:21:00,22645,22645,22645,22645,5
21/04/2010,13:22:00,22645,22665,22645,22660,33
21/04/2010,13:23:00,22665,22680,22660,22665,63
21/04/2010,13:24:00,22670,22675,22660,22665,52
21/04/2010,13:25:00,22660,22660,22655,22655,7
21/04/2010,13:26:00,22665,22665,22660,22660,7
21/04/2010,13:27:00,22660,22670,22660,22665,11
21/04/2010,13:28:00,22660,22660,22660,22660,2
21/04/2010,13:29:00,22660,22665,22660,22665,3
21/04/2010,13:30:00,22660,22660,22645,22650,98
21/04/2010,13:31:00,22650,22650,22625,22635,58
21/04/2010,13:32:00,22635,22635,22630,22635,22
21/04/2010,13:33:00,22630,22630,22625,22625,21
21/04/2010,13:34:00,22620,22630,22620,22630,4
21/04/2010,13:35:00,22635,22660,22635,22645,98
21/04/2010,13:36:00,22645,22645,22630,22640,32
21/04/2010,13:37:00,22640,22640,22635,22635,7
21/04/2010,13:38:00,22630,22640,22630,22640,9
21/04/2010,13:39:00,22640,22640,22640,22640,3
21/04/2010,13:40:00,22635,22645,22635,22645,17
21/04/2010,13:41:00,22645,22645,22640,22645,4
21/04/2010,13:42:00,22645,22645,22645,22645,1
21/04/2010,13:43:00,22650,22660,22650,22655,22
21/04/2010,13:44:00,22660,22665,22660,22660,6
21/04/2010,13:45:00,22660,22665,22660,22665,10
21/04/2010,13:46:00,22670,22670,22670,22670,10
21/04/2010,13:47:00,22670,22690,22670,22680,35
21/04/2010,13:48:00,22675,22675,22665,22665,9
21/04/2010,13:49:00,22670,22675,22670,22675,4
21/04/2010,13:50:00,22675,22675,22675,22675,5
21/04/2010,13:51:00,22675,22675,22675,22675,5
21/04/2010,13:52:00,22670,22670,22660,22660,14
21/04/2010,13:53:00,22655,22655,22620,22645,87
21/04/2010,13:54:00,22650,22650,22650,22650,2
21/04/2010,13:55:00,22655,22660,22650,22660,7
21/04/2010,13:56:00,22660,22660,22655,22660,10
21/04/2010,13:57:00,22655,22660,22655,22660,11
21/04/2010,13:58:00,22665,22670,22665,22670,27
21/04/2010,13:59:00,22675,22685,22670,22680,27
21/04/2010,14:00:00,22680,22685,22675,22680,25
21/04/2010,14:01:00,22685,22700,22685,22690,54
21/04/2010,14:02:00,22695,22705,22695,22695,32
21/04/2010,14:03:00,22695,22700,22690,22700,19
21/04/2010,14:04:00,22695,22695,22690,22695,33
21/04/2010,14:05:00,22695,22695,22685,22685,22
21/04/2010,14:06:00,22680,22685,22675,22685,25
21/04/2010,14:07:00,22680,22690,22680,22690,24
21/04/2010,14:08:00,22690,22690,22685,22690,9
21/04/2010,14:09:00,22690,22690,22690,22690,7
21/04/2010,14:10:00,22685,22685,22680,22680,20
21/04/2010,14:11:00,22680,22685,22680,22685,7
21/04/2010,14:12:00,22685,22690,22675,22690,33
21/04/2010,14:13:00,22680,22680,22680,22680,20
21/04/2010,14:14:00,22680,22680,22670,22675,11
21/04/2010,14:15:00,22670,22670,22650,22665,30
21/04/2010,14:16:00,22665,22675,22665,22675,8
21/04/2010,14:17:00,22675,22675,22675,22675,23
21/04/2010,14:18:00,22680,22680,22675,22675,7
21/04/2010,14:19:00,22675,22675,22675,22675,17
21/04/2010,14:20:00,22675,22675,22675,22675,11
21/04/2010,14:21:00,22675,22680,22675,22680,8
21/04/2010,14:22:00,22680,22680,22680,22680,3
21/04/2010,14:23:00,22685,22690,22680,22680,261
21/04/2010,14:24:00,22685,22690,22685,22690,9
21/04/2010,14:25:00,22685,22690,22685,22685,10
21/04/2010,14:26:00,22685,22690,22680,22685,26
21/04/2010,14:27:00,22690,22695,22685,22690,23
21/04/2010,14:28:00,22685,22695,22685,22695,26
21/04/2010,14:29:00,22695,22710,22695,22710,53
21/04/2010,14:30:00,22705,22725,22705,22720,63
21/04/2010,14:31:00,22720,22720,22715,22715,27
21/04/2010,14:32:00,22715,22730,22715,22725,57
21/04/2010,14:33:00,22730,22730,22720,22725,22
21/04/2010,14:34:00,22720,22725,22715,22715,19
21/04/2010,14:35:00,22715,22715,22710,22710,7
21/04/2010,14:36:00,22710,22720,22710,22710,45
21/04/2010,14:37:00,22715,22720,22715,22720,9
21/04/2010,14:38:00,22720,22720,22715,22715,6
21/04/2010,14:39:00,22720,22720,22715,22715,7
21/04/2010,14:40:00,22715,22715,22715,22715,4
21/04/2010,14:41:00,22710,22710,22705,22710,19
21/04/2010,14:42:00,22710,22710,22710,22710,6
21/04/2010,14:43:00,22710,22710,22705,22710,12
21/04/2010,14:44:00,22710,22710,22700,22700,12
21/04/2010,14:45:00,22695,22710,22695,22700,26
21/04/2010,14:46:00,22705,22705,22690,22695,63
21/04/2010,14:47:00,22695,22695,22690,22690,12
21/04/2010,14:48:00,22695,22695,22685,22690,27
21/04/2010,14:49:00,22690,22690,22690,22690,8
21/04/2010,14:50:00,22685,22685,22675,22680,26
21/04/2010,14:51:00,22685,22690,22680,22685,11
21/04/2010,14:52:00,22685,22695,22685,22695,9
21/04/2010,14:53:00,22690,22690,22690,22690,9
21/04/2010,14:54:00,22695,22700,22695,22695,9
21/04/2010,14:55:00,22700,22700,22690,22690,12
21/04/2010,14:56:00,22690,22690,22690,22690,2
21/04/2010,14:57:00,22685,22690,22685,22690,9
21/04/2010,14:58:00,22695,22695,22695,22695,4
21/04/2010,14:59:00,22700,22705,22700,22705,11
21/04/2010,15:00:00,22705,22710,22700,22705,19
21/04/2010,15:01:00,22710,22710,22710,22710,8
21/04/2010,15:02:00,22710,22710,22705,22705,6
21/04/2010,15:03:00,22710,22720,22710,22720,18
21/04/2010,15:04:00,22720,22720,22715,22720,8
21/04/2010,15:05:00,22720,22740,22720,22740,42
21/04/2010,15:06:00,22735,22740,22735,22740,27
21/04/2010,15:07:00,22735,22740,22735,22740,12
21/04/2010,15:08:00,22740,22740,22740,22740,2
21/04/2010,15:09:00,22740,22740,22735,22735,38
21/04/2010,15:10:00,22730,22730,22725,22730,23
21/04/2010,15:11:00,22725,22725,22720,22720,24
21/04/2010,15:12:00,22725,22725,22705,22710,10
21/04/2010,15:13:00,22710,22710,22705,22705,16
21/04/2010,15:14:00,22710,22720,22710,22715,17
21/04/2010,15:15:00,22720,22725,22720,22725,12
21/04/2010,15:16:00,22725,22725,22720,22720,7
21/04/2010,15:17:00,22715,22720,22705,22705,17
21/04/2010,15:18:00,22715,22715,22715,22715,6
21/04/2010,15:19:00,22715,22720,22715,22715,15
21/04/2010,15:20:00,22715,22715,22715,22715,1
21/04/2010,15:21:00,22715,22715,22715,22715,4
21/04/2010,15:22:00,22715,22720,22715,22720,7
21/04/2010,15:23:00,22720,22720,22705,22705,17
21/04/2010,15:24:00,22705,22705,22695,22695,38
21/04/2010,15:25:00,22700,22705,22700,22705,19
21/04/2010,15:26:00,22705,22715,22705,22715,18
21/04/2010,15:27:00,22715,22715,22715,22715,5
21/04/2010,15:28:00,22715,22715,22710,22715,5
21/04/2010,15:29:00,22715,22720,22700,22700,36
21/04/2010,15:30:00,22695,22725,22695,22715,60
21/04/2010,15:31:00,22710,22710,22705,22705,31
21/04/2010,15:32:00,22715,22720,22715,22715,13
21/04/2010,15:33:00,22715,22715,22685,22695,65
21/04/2010,15:34:00,22690,22700,22690,22695,31
21/04/2010,15:35:00,22695,22700,22675,22675,44
21/04/2010,15:36:00,22675,22695,22675,22695,28
21/04/2010,15:37:00,22700,22720,22695,22720,51
21/04/2010,15:38:00,22715,22720,22715,22720,15
21/04/2010,15:39:00,22715,22725,22715,22720,21
21/04/2010,15:40:00,22725,22750,22725,22750,82
21/04/2010,15:41:00,22750,22750,22735,22750,70
21/04/2010,15:42:00,22745,22745,22735,22745,45
21/04/2010,15:43:00,22740,22740,22735,22740,23
21/04/2010,15:44:00,22740,22770,22735,22765,94
21/04/2010,15:45:00,22765,22775,22755,22765,78
21/04/2010,15:46:00,22770,22790,22765,22785,62
21/04/2010,15:47:00,22785,22790,22775,22780,75
21/04/2010,15:48:00,22780,22785,22775,22780,29
21/04/2010,15:49:00,22780,22780,22770,22770,24
21/04/2010,15:50:00,22770,22780,22770,22775,27
21/04/2010,15:51:00,22780,22785,22775,22780,46
21/04/2010,15:52:00,22775,22780,22770,22770,9
21/04/2010,15:53:00,22770,22775,22730,22735,96
21/04/2010,15:54:00,22740,22760,22735,22755,57
21/04/2010,15:55:00,22755,22760,22750,22750,22
21/04/2010,15:56:00,22750,22760,22745,22750,22
21/04/2010,15:57:00,22745,22760,22745,22755,33
21/04/2010,15:58:00,22760,22775,22755,22755,29
21/04/2010,15:59:00,22750,22750,22740,22745,45
21/04/2010,16:00:00,22740,22740,22720,22720,64
21/04/2010,16:01:00,22720,22720,22710,22710,76
21/04/2010,16:02:00,22710,22715,22690,22695,83
21/04/2010,16:03:00,22690,22710,22690,22705,54
21/04/2010,16:04:00,22705,22710,22705,22705,15
21/04/2010,16:05:00,22705,22720,22695,22720,22
21/04/2010,16:06:00,22715,22730,22715,22725,17
21/04/2010,16:07:00,22720,22720,22705,22705,29
21/04/2010,16:08:00,22705,22705,22685,22685,34
21/04/2010,16:09:00,22685,22700,22685,22695,38
21/04/2010,16:10:00,22690,22695,22690,22690,10
21/04/2010,16:11:00,22690,22705,22690,22705,19
21/04/2010,16:12:00,22705,22725,22705,22720,32
21/04/2010,16:13:00,22725,22735,22725,22735,43
21/04/2010,16:14:00,22735,22735,22725,22725,28
21/04/2010,16:15:00,22725,22725,22715,22720,20
21/04/2010,16:16:00,22715,22720,22710,22720,11
21/04/2010,16:17:00,22715,22715,22700,22705,14
21/04/2010,16:18:00,22705,22710,22690,22695,66
21/04/2010,16:19:00,22695,22700,22675,22680,66
21/04/2010,16:20:00,22685,22685,22670,22680,36
21/04/2010,16:21:00,22675,22685,22675,22685,17
21/04/2010,16:22:00,22685,22700,22685,22685,32
21/04/2010,16:23:00,22690,22690,22685,22685,8
21/04/2010,16:24:00,22685,22705,22685,22695,29
21/04/2010,16:25:00,22700,22700,22690,22695,14
21/04/2010,16:26:00,22700,22700,22680,22680,32
21/04/2010,16:27:00,22680,22685,22645,22650,107
21/04/2010,16:28:00,22650,22660,22630,22630,67
21/04/2010,16:29:00,22640,22660,22635,22645,51
21/04/2010,16:30:00,22640,22640,22615,22635,104
21/04/2010,16:31:00,22630,22655,22630,22655,91
21/04/2010,16:32:00,22655,22655,22630,22640,33
21/04/2010,16:33:00,22640,22640,22620,22625,85
21/04/2010,16:34:00,22620,22640,22615,22635,76
21/04/2010,16:35:00,22635,22650,22630,22650,40
21/04/2010,16:36:00,22650,22660,22645,22660,17
21/04/2010,16:37:00,22660,22660,22650,22660,29
21/04/2010,16:38:00,22665,22670,22660,22660,46
21/04/2010,16:39:00,22660,22665,22650,22655,48
21/04/2010,16:40:00,22660,22690,22660,22680,59
21/04/2010,16:41:00,22680,22705,22680,22695,61
21/04/2010,16:42:00,22695,22725,22695,22720,81
21/04/2010,16:43:00,22720,22720,22700,22700,35
21/04/2010,16:44:00,22705,22710,22700,22705,20
21/04/2010,16:45:00,22705,22715,22700,22710,24
21/04/2010,16:46:00,22710,22730,22710,22720,50
21/04/2010,16:47:00,22725,22730,22720,22725,29
21/04/2010,16:48:00,22720,22720,22695,22710,34
21/04/2010,16:49:00,22710,22710,22700,22700,11
21/04/2010,16:50:00,22695,22700,22680,22685,49
21/04/2010,16:51:00,22685,22700,22685,22690,34
21/04/2010,16:52:00,22685,22710,22685,22700,24
21/04/2010,16:53:00,22705,22710,22705,22705,14
21/04/2010,16:54:00,22700,22705,22695,22705,17
21/04/2010,16:55:00,22705,22715,22705,22710,24
21/04/2010,16:56:00,22715,22715,22705,22705,8
21/04/2010,16:57:00,22700,22700,22695,22700,20
21/04/2010,16:58:00,22700,22700,22675,22685,69
21/04/2010,16:59:00,22690,22695,22670,22675,33
21/04/2010,17:00:00,22680,22690,22675,22685,34
21/04/2010,17:01:00,22685,22695,22675,22680,38
21/04/2010,17:02:00,22675,22685,22670,22680,293
21/04/2010,17:03:00,22685,22710,22685,22705,25
21/04/2010,17:04:00,22710,22720,22705,22715,56
21/04/2010,17:05:00,22710,22710,22695,22700,26
21/04/2010,17:06:00,22700,22700,22685,22685,25
21/04/2010,17:07:00,22685,22695,22680,22690,25
21/04/2010,17:08:00,22690,22695,22680,22695,25
21/04/2010,17:09:00,22695,22700,22685,22685,38
21/04/2010,17:10:00,22685,22690,22660,22675,73
21/04/2010,17:11:00,22675,22675,22660,22665,51
21/04/2010,17:12:00,22665,22670,22665,22665,35
21/04/2010,17:13:00,22665,22675,22665,22665,19
21/04/2010,17:14:00,22670,22680,22670,22680,22
21/04/2010,17:15:00,22685,22685,22675,22680,25
21/04/2010,17:16:00,22680,22685,22665,22665,51
21/04/2010,17:17:00,22670,22690,22670,22685,29
21/04/2010,17:18:00,22680,22685,22675,22675,30
21/04/2010,17:19:00,22675,22695,22675,22690,22
21/04/2010,17:20:00,22695,22710,22695,22705,44
21/04/2010,17:21:00,22715,22720,22705,22705,23
21/04/2010,17:22:00,22700,22710,22695,22705,44
21/04/2010,17:23:00,22705,22705,22695,22700,23
21/04/2010,17:24:00,22700,22700,22675,22675,83
21/04/2010,17:25:00,22675,22685,22640,22650,119
21/04/2010,17:26:00,22650,22665,22650,22665,142
21/04/2010,17:27:00,22665,22670,22645,22650,111
21/04/2010,17:28:00,22645,22660,22635,22640,131
21/04/2010,17:29:00,22645,22655,22640,22650,103
21/04/2010,17:30:00,22645,22645,22625,22625,102
21/04/2010,17:31:00,22625,22630,22615,22615,33
21/04/2010,17:32:00,22620,22625,22600,22610,97
21/04/2010,17:33:00,22615,22625,22610,22620,34
21/04/2010,17:34:00,22625,22645,22625,22645,50
21/04/2010,17:35:00,22645,22645,22615,22620,70
21/04/2010,17:36:00,22620,22625,22610,22615,24
21/04/2010,17:37:00,22620,22620,22610,22620,24
21/04/2010,17:38:00,22625,22630,22620,22630,14
21/04/2010,17:39:00,22635,22645,22625,22640,46