DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
16/03/2010,17:34:00,22600,22600,22580,22580,65
16/03/2010,17:35:00,22580,22595,22580,22590,65
16/03/2010,17:36:00,22590,22595,22585,22585,51
16/03/2010,17:37:00,22585,22585,22575,22575,32
16/03/2010,17:38:00,22575,22580,22565,22565,61
16/03/2010,17:39:00,22565,22570,22545,22565,99
17/03/2010,09:00:00,22735,22735,22735,22735,6
17/03/2010,09:01:00,22805,22865,22770,22795,546
17/03/2010,09:02:00,22790,22800,22750,22785,423
17/03/2010,09:03:00,22785,22815,22775,22805,773
17/03/2010,09:04:00,22800,22830,22795,22830,345
17/03/2010,09:05:00,22825,22835,22785,22790,153
17/03/2010,09:06:00,22790,22810,22770,22780,148
17/03/2010,09:07:00,22775,22790,22770,22790,76
17/03/2010,09:08:00,22785,22790,22785,22790,35
17/03/2010,09:09:00,22790,22790,22775,22780,37
17/03/2010,09:10:00,22780,22785,22775,22785,31
17/03/2010,09:11:00,22785,22795,22785,22795,2227
17/03/2010,09:12:00,22790,22795,22775,22775,44
17/03/2010,09:13:00,22775,22785,22770,22780,42
17/03/2010,09:14:00,22775,22780,22765,22775,41
17/03/2010,09:15:00,22770,22775,22765,22775,76
17/03/2010,09:16:00,22775,22780,22770,22775,35
17/03/2010,09:17:00,22775,22780,22770,22770,46
17/03/2010,09:18:00,22775,22780,22775,22775,260
17/03/2010,09:19:00,22775,22790,22775,22790,26
17/03/2010,09:20:00,22785,22785,22780,22785,40
17/03/2010,09:21:00,22785,22785,22775,22775,36
17/03/2010,09:22:00,22780,22785,22770,22770,1100
17/03/2010,09:23:00,22770,22775,22760,22770,46
17/03/2010,09:24:00,22770,22770,22765,22765,28
17/03/2010,09:25:00,22765,22775,22765,22775,20
17/03/2010,09:26:00,22775,22785,22775,22785,28
17/03/2010,09:27:00,22785,22785,22780,22780,82
17/03/2010,09:28:00,22785,22785,22780,22785,63
17/03/2010,09:29:00,22785,22795,22785,22795,50
17/03/2010,09:30:00,22790,22800,22785,22800,159
17/03/2010,09:31:00,22800,22810,22790,22810,69
17/03/2010,09:32:00,22805,22810,22805,22810,33
17/03/2010,09:33:00,22810,22810,22800,22805,41
17/03/2010,09:34:00,22800,22825,22800,22825,123
17/03/2010,09:35:00,22825,22830,22815,22820,99
17/03/2010,09:36:00,22820,22830,22820,22830,64
17/03/2010,09:37:00,22825,22825,22815,22815,28
17/03/2010,09:38:00,22820,22820,22810,22810,52
17/03/2010,09:39:00,22815,22820,22810,22820,46
17/03/2010,09:40:00,22820,22825,22815,22820,37
17/03/2010,09:41:00,22820,22820,22815,22820,30
17/03/2010,09:42:00,22820,22825,22815,22820,48
17/03/2010,09:43:00,22820,22825,22820,22825,481
17/03/2010,09:44:00,22825,22830,22820,22830,19
17/03/2010,09:45:00,22830,22830,22830,22830,15
17/03/2010,09:46:00,22830,22840,22830,22830,34
17/03/2010,09:47:00,22835,22835,22830,22830,15
17/03/2010,09:48:00,22830,22830,22820,22820,42
17/03/2010,09:49:00,22825,22825,22825,22825,16
17/03/2010,09:50:00,22825,22825,22815,22815,15
17/03/2010,09:51:00,22815,22830,22815,22820,30
17/03/2010,09:52:00,22820,22830,22820,22820,38
17/03/2010,09:53:00,22820,22830,22820,22825,31
17/03/2010,09:54:00,22830,22830,22820,22825,103
17/03/2010,09:55:00,22825,22825,22820,22825,64
17/03/2010,09:56:00,22820,22825,22815,22815,17
17/03/2010,09:57:00,22815,22815,22805,22810,539
17/03/2010,09:58:00,22810,22815,22805,22815,100
17/03/2010,09:59:00,22815,22820,22815,22820,6
17/03/2010,10:00:00,22820,22820,22805,22815,406
17/03/2010,10:01:00,22815,22815,22805,22805,47
17/03/2010,10:02:00,22810,22810,22800,22800,171
17/03/2010,10:03:00,22805,22805,22785,22790,44
17/03/2010,10:04:00,22795,22800,22790,22795,21
17/03/2010,10:05:00,22795,22800,22795,22795,24
17/03/2010,10:06:00,22795,22800,22790,22795,35
17/03/2010,10:07:00,22795,22800,22790,22800,11
17/03/2010,10:08:00,22795,22805,22795,22795,14
17/03/2010,10:09:00,22795,22795,22795,22795,17
17/03/2010,10:10:00,22795,22800,22795,22800,12
17/03/2010,10:11:00,22800,22800,22800,22800,23
17/03/2010,10:12:00,22800,22805,22795,22800,39
17/03/2010,10:13:00,22795,22800,22795,22800,5
17/03/2010,10:14:00,22800,22805,22800,22800,12
17/03/2010,10:15:00,22800,22805,22800,22805,9
17/03/2010,10:16:00,22810,22810,22805,22810,19
17/03/2010,10:17:00,22810,22810,22805,22805,14
17/03/2010,10:18:00,22810,22810,22810,22810,310
17/03/2010,10:19:00,22815,22820,22815,22815,10
17/03/2010,10:20:00,22815,22815,22815,22815,7
17/03/2010,10:21:00,22810,22815,22810,22815,4
17/03/2010,10:22:00,22815,22815,22810,22810,18
17/03/2010,10:23:00,22810,22815,22810,22810,107
17/03/2010,10:24:00,22815,22820,22815,22820,13
17/03/2010,10:25:00,22820,22820,22815,22815,349
17/03/2010,10:26:00,22815,22815,22810,22815,13
17/03/2010,10:27:00,22815,22815,22810,22810,202
17/03/2010,10:28:00,22810,22810,22805,22805,27
17/03/2010,10:29:00,22810,22810,22810,22810,285
17/03/2010,10:30:00,22810,22815,22810,22810,191
17/03/2010,10:31:00,22805,22810,22805,22810,3
17/03/2010,10:32:00,22815,22815,22810,22810,13
17/03/2010,10:33:00,22810,22815,22810,22810,12
17/03/2010,10:34:00,22810,22810,22800,22800,19
17/03/2010,10:35:00,22800,22805,22800,22800,16
17/03/2010,10:36:00,22805,22805,22805,22805,4
17/03/2010,10:38:00,22805,22805,22800,22800,6
17/03/2010,10:39:00,22800,22805,22800,22805,16
17/03/2010,10:40:00,22805,22805,22805,22805,15
17/03/2010,10:41:00,22810,22810,22810,22810,317
17/03/2010,10:42:00,22815,22815,22810,22810,15
17/03/2010,10:43:00,22815,22815,22815,22815,13
17/03/2010,10:44:00,22815,22820,22815,22815,13
17/03/2010,10:45:00,22815,22815,22815,22815,6
17/03/2010,10:46:00,22820,22825,22820,22825,19
17/03/2010,10:47:00,22820,22820,22815,22820,13
17/03/2010,10:48:00,22815,22820,22815,22820,25
17/03/2010,10:49:00,22820,22825,22820,22820,12
17/03/2010,10:50:00,22820,22820,22820,22820,5
17/03/2010,10:51:00,22820,22825,22820,22825,18
17/03/2010,10:52:00,22825,22825,22820,22825,15
17/03/2010,10:53:00,22825,22835,22825,22835,19
17/03/2010,10:54:00,22835,22835,22835,22835,53
17/03/2010,10:55:00,22830,22845,22830,22845,60
17/03/2010,10:56:00,22845,22880,22845,22875,153
17/03/2010,10:57:00,22870,22875,22855,22860,89
17/03/2010,10:58:00,22860,22865,22860,22865,583
17/03/2010,10:59:00,22865,22875,22865,22870,17
17/03/2010,11:00:00,22870,22875,22865,22865,74
17/03/2010,11:01:00,22860,22870,22860,22870,32
17/03/2010,11:02:00,22865,22870,22855,22860,19
17/03/2010,11:03:00,22860,22865,22860,22865,5
17/03/2010,11:04:00,22860,22865,22860,22860,9
17/03/2010,11:05:00,22860,22865,22860,22865,5
17/03/2010,11:06:00,22865,22880,22865,22880,29
17/03/2010,11:07:00,22880,22885,22870,22875,34
17/03/2010,11:08:00,22875,22880,22875,22875,70
17/03/2010,11:09:00,22875,22880,22870,22870,282
17/03/2010,11:10:00,22875,22875,22870,22870,16
17/03/2010,11:11:00,22870,22875,22870,22875,26
17/03/2010,11:12:00,22880,22880,22875,22880,38
17/03/2010,11:13:00,22880,22890,22880,22880,25
17/03/2010,11:14:00,22880,22910,22880,22900,78
17/03/2010,11:15:00,22900,22900,22890,22890,40
17/03/2010,11:16:00,22895,22895,22890,22895,35
17/03/2010,11:17:00,22890,22890,22885,22885,79
17/03/2010,11:18:00,22880,22890,22880,22890,57
17/03/2010,11:19:00,22890,22895,22885,22890,531
17/03/2010,11:20:00,22890,22895,22890,22895,9
17/03/2010,11:21:00,22890,22895,22890,22895,8
17/03/2010,11:22:00,22895,22905,22895,22900,16
17/03/2010,11:23:00,22900,22905,22890,22905,83
17/03/2010,11:24:00,22895,22895,22890,22895,60
17/03/2010,11:25:00,22895,22900,22890,22900,29
17/03/2010,11:26:00,22895,22900,22895,22895,40
17/03/2010,11:27:00,22890,22900,22890,22890,63
17/03/2010,11:28:00,22890,22890,22880,22885,58
17/03/2010,11:29:00,22885,22890,22880,22880,18
17/03/2010,11:30:00,22885,22890,22885,22890,25
17/03/2010,11:31:00,22895,22900,22890,22900,75
17/03/2010,11:32:00,22895,22900,22890,22900,10
17/03/2010,11:33:00,22890,22895,22885,22885,145
17/03/2010,11:34:00,22885,22890,22885,22890,8
17/03/2010,11:35:00,22885,22895,22885,22895,35
17/03/2010,11:36:00,22890,22900,22890,22900,32
17/03/2010,11:37:00,22900,22920,22900,22915,61
17/03/2010,11:38:00,22920,22920,22905,22905,17
17/03/2010,11:39:00,22905,22915,22905,22910,10
17/03/2010,11:40:00,22910,22915,22910,22910,14
17/03/2010,11:41:00,22910,22920,22910,22920,56
17/03/2010,11:42:00,22920,22935,22915,22925,102
17/03/2010,11:43:00,22935,22935,22920,22925,20
17/03/2010,11:44:00,22925,22930,22925,22930,13
17/03/2010,11:45:00,22935,22940,22925,22930,29
17/03/2010,11:46:00,22930,22930,22930,22930,1
17/03/2010,11:47:00,22930,22930,22925,22925,10
17/03/2010,11:48:00,22930,22930,22920,22920,57
17/03/2010,11:49:00,22925,22930,22925,22925,15
17/03/2010,11:50:00,22920,22925,22915,22915,19
17/03/2010,11:51:00,22920,22920,22915,22915,3
17/03/2010,11:52:00,22915,22920,22910,22910,15
17/03/2010,11:53:00,22915,22915,22910,22915,621
17/03/2010,11:54:00,22915,22915,22905,22905,14
17/03/2010,11:55:00,22905,22905,22900,22900,8
17/03/2010,11:56:00,22900,22900,22895,22900,5
17/03/2010,11:57:00,22900,22905,22900,22900,9
17/03/2010,11:58:00,22900,22900,22895,22895,15
17/03/2010,11:59:00,22895,22900,22895,22900,190
17/03/2010,12:00:00,22900,22900,22895,22900,6
17/03/2010,12:01:00,22895,22895,22895,22895,5
17/03/2010,12:02:00,22890,22890,22885,22890,12
17/03/2010,12:03:00,22890,22890,22885,22885,46
17/03/2010,12:04:00,22885,22885,22880,22885,111
17/03/2010,12:05:00,22885,22890,22885,22885,16
17/03/2010,12:06:00,22890,22895,22890,22895,105
17/03/2010,12:07:00,22890,22900,22890,22890,12
17/03/2010,12:08:00,22885,22895,22885,22895,13
17/03/2010,12:09:00,22895,22895,22885,22885,16
17/03/2010,12:10:00,22895,22895,22890,22890,10
17/03/2010,12:11:00,22890,22890,22885,22885,214
17/03/2010,12:12:00,22890,22890,22885,22885,26
17/03/2010,12:13:00,22885,22890,22885,22890,15
17/03/2010,12:14:00,22885,22890,22875,22880,27
17/03/2010,12:15:00,22875,22880,22875,22875,10
17/03/2010,12:16:00,22870,22880,22870,22875,528
17/03/2010,12:17:00,22875,22875,22875,22875,1
17/03/2010,12:18:00,22875,22880,22875,22880,17
17/03/2010,12:19:00,22885,22885,22885,22885,2
17/03/2010,12:20:00,22880,22885,22880,22880,56
17/03/2010,12:21:00,22880,22880,22880,22880,29
17/03/2010,12:22:00,22880,22880,22880,22880,36
17/03/2010,12:23:00,22885,22885,22875,22880,124
17/03/2010,12:24:00,22880,22885,22875,22885,16
17/03/2010,12:25:00,22885,22885,22880,22880,12
17/03/2010,12:26:00,22880,22880,22875,22875,2
17/03/2010,12:27:00,22885,22885,22880,22880,4
17/03/2010,12:28:00,22880,22880,22880,22880,15
17/03/2010,12:29:00,22875,22875,22875,22875,6
17/03/2010,12:30:00,22880,22885,22880,22880,8
17/03/2010,12:31:00,22885,22885,22880,22880,3
17/03/2010,12:32:00,22885,22885,22875,22875,6
17/03/2010,12:33:00,22880,22885,22880,22885,15
17/03/2010,12:34:00,22885,22885,22880,22885,23
17/03/2010,12:35:00,22880,22885,22880,22880,3
17/03/2010,12:36:00,22880,22880,22880,22880,8
17/03/2010,12:37:00,22880,22885,22875,22875,19
17/03/2010,12:38:00,22875,22875,22875,22875,1
17/03/2010,12:39:00,22875,22875,22875,22875,1
17/03/2010,12:40:00,22875,22875,22875,22875,3
17/03/2010,12:41:00,22880,22880,22875,22875,2
17/03/2010,12:42:00,22880,22880,22870,22880,28
17/03/2010,12:43:00,22875,22875,22870,22870,5
17/03/2010,12:45:00,22875,22880,22870,22875,10
17/03/2010,12:46:00,22875,22875,22875,22875,2
17/03/2010,12:47:00,22870,22875,22870,22875,3
17/03/2010,12:48:00,22875,22875,22870,22870,5
17/03/2010,12:49:00,22870,22875,22870,22875,13
17/03/2010,12:50:00,22875,22875,22875,22875,430
17/03/2010,12:51:00,22875,22875,22875,22875,8
17/03/2010,12:52:00,22875,22880,22870,22870,8
17/03/2010,12:53:00,22870,22870,22865,22865,11
17/03/2010,12:54:00,22865,22875,22865,22875,18
17/03/2010,12:55:00,22880,22885,22875,22875,12
17/03/2010,12:56:00,22875,22875,22870,22875,19
17/03/2010,12:57:00,22875,22875,22870,22875,485
17/03/2010,12:58:00,22875,22875,22870,22870,761
17/03/2010,12:59:00,22870,22875,22865,22865,13
17/03/2010,13:00:00,22875,22880,22865,22875,18
17/03/2010,13:01:00,22875,22880,22875,22875,10
17/03/2010,13:02:00,22875,22875,22875,22875,29
17/03/2010,13:03:00,22875,22880,22875,22880,5
17/03/2010,13:04:00,22880,22885,22880,22880,8
17/03/2010,13:05:00,22885,22885,22885,22885,3
17/03/2010,13:06:00,22890,22900,22885,22890,28
17/03/2010,13:07:00,22890,22895,22890,22895,2
17/03/2010,13:08:00,22895,22895,22895,22895,3
17/03/2010,13:09:00,22895,22895,22895,22895,2
17/03/2010,13:10:00,22890,22890,22880,22885,11
17/03/2010,13:11:00,22880,22885,22880,22885,6
17/03/2010,13:12:00,22885,22885,22870,22875,44
17/03/2010,13:13:00,22875,22880,22875,22875,7
17/03/2010,13:14:00,22870,22875,22870,22875,6
17/03/2010,13:15:00,22875,22875,22875,22875,1
17/03/2010,13:17:00,22875,22875,22875,22875,1
17/03/2010,13:18:00,22875,22875,22875,22875,2
17/03/2010,13:19:00,22875,22875,22875,22875,2
17/03/2010,13:20:00,22875,22885,22875,22885,6
17/03/2010,13:21:00,22875,22875,22875,22875,2
17/03/2010,13:22:00,22870,22875,22870,22875,3
17/03/2010,13:23:00,22875,22875,22875,22875,7
17/03/2010,13:24:00,22880,22880,22875,22875,4
17/03/2010,13:25:00,22880,22880,22880,22880,3
17/03/2010,13:26:00,22880,22880,22880,22880,2
17/03/2010,13:27:00,22875,22875,22875,22875,1
17/03/2010,13:28:00,22885,22885,22880,22880,254
17/03/2010,13:29:00,22880,22885,22880,22885,6
17/03/2010,13:30:00,22885,22885,22885,22885,2
17/03/2010,13:31:00,22885,22895,22880,22895,9
17/03/2010,13:32:00,22890,22895,22890,22895,3
17/03/2010,13:33:00,22895,22895,22895,22895,5
17/03/2010,13:34:00,22895,22895,22890,22895,22
17/03/2010,13:35:00,22895,22895,22890,22890,4
17/03/2010,13:36:00,22890,22890,22890,22890,1
17/03/2010,13:37:00,22895,22900,22895,22895,10
17/03/2010,13:38:00,22895,22895,22895,22895,3
17/03/2010,13:39:00,22895,22895,22895,22895,6
17/03/2010,13:40:00,22895,22895,22895,22895,4
17/03/2010,13:41:00,22895,22900,22895,22900,4
17/03/2010,13:42:00,22900,22900,22900,22900,11
17/03/2010,13:43:00,22905,22910,22905,22910,44
17/03/2010,13:44:00,22910,22915,22910,22910,7
17/03/2010,13:45:00,22910,22910,22910,22910,19
17/03/2010,13:46:00,22910,22910,22905,22905,3
17/03/2010,13:47:00,22905,22905,22900,22900,7
17/03/2010,13:48:00,22895,22900,22895,22900,6
17/03/2010,13:49:00,22895,22900,22895,22900,5
17/03/2010,13:50:00,22900,22910,22900,22905,115
17/03/2010,13:51:00,22905,22910,22905,22905,63
17/03/2010,13:52:00,22905,22910,22905,22910,6
17/03/2010,13:53:00,22910,22910,22910,22910,1
17/03/2010,13:54:00,22910,22910,22910,22910,256
17/03/2010,13:55:00,22910,22910,22910,22910,5
17/03/2010,13:56:00,22905,22910,22905,22910,2
17/03/2010,13:57:00,22905,22910,22905,22910,8
17/03/2010,13:58:00,22905,22905,22905,22905,1
17/03/2010,13:59:00,22905,22905,22905,22905,1
17/03/2010,14:00:00,22910,22910,22910,22910,2
17/03/2010,14:02:00,22910,22915,22910,22915,4
17/03/2010,14:03:00,22910,22910,22905,22910,5
17/03/2010,14:04:00,22915,22915,22910,22910,8
17/03/2010,14:05:00,22915,22915,22910,22910,9
17/03/2010,14:06:00,22915,22915,22910,22910,6
17/03/2010,14:07:00,22915,22915,22910,22915,11
17/03/2010,14:08:00,22915,22915,22915,22915,6
17/03/2010,14:09:00,22920,22920,22915,22915,20
17/03/2010,14:10:00,22915,22920,22915,22920,10
17/03/2010,14:11:00,22920,22925,22920,22925,21
17/03/2010,14:12:00,22925,22925,22915,22915,11
17/03/2010,14:13:00,22910,22910,22910,22910,3
17/03/2010,14:14:00,22915,22915,22915,22915,5
17/03/2010,14:15:00,22920,22920,22915,22915,22
17/03/2010,14:17:00,22910,22915,22910,22910,35
17/03/2010,14:18:00,22905,22910,22905,22905,43
17/03/2010,14:19:00,22905,22905,22900,22905,58
17/03/2010,14:20:00,22905,22905,22900,22905,4
17/03/2010,14:21:00,22900,22905,22900,22900,46
17/03/2010,14:22:00,22900,22905,22900,22905,17
17/03/2010,14:23:00,22900,22900,22900,22900,2
17/03/2010,14:24:00,22900,22905,22900,22905,2
17/03/2010,14:25:00,22900,22900,22895,22900,20
17/03/2010,14:26:00,22905,22905,22900,22900,6
17/03/2010,14:27:00,22900,22905,22900,22905,37
17/03/2010,14:28:00,22900,22905,22900,22905,9
17/03/2010,14:29:00,22905,22910,22905,22910,30
17/03/2010,14:30:00,22910,22915,22905,22915,32
17/03/2010,14:31:00,22910,22915,22895,22900,31
17/03/2010,14:32:00,22895,22900,22890,22900,19
17/03/2010,14:33:00,22900,22905,22895,22895,15
17/03/2010,14:34:00,22905,22915,22905,22905,21
17/03/2010,14:35:00,22905,22905,22895,22900,49
17/03/2010,14:36:00,22900,22900,22890,22895,46
17/03/2010,14:37:00,22895,22900,22895,22895,18
17/03/2010,14:38:00,22890,22905,22890,22900,16
17/03/2010,14:39:00,22905,22910,22900,22900,9
17/03/2010,14:40:00,22905,22910,22900,22905,26
17/03/2010,14:41:00,22905,22910,22905,22910,50
17/03/2010,14:42:00,22915,22915,22905,22905,17
17/03/2010,14:43:00,22915,22915,22905,22910,19
17/03/2010,14:44:00,22905,22910,22905,22905,12
17/03/2010,14:45:00,22905,22910,22905,22910,28
17/03/2010,14:46:00,22905,22910,22900,22905,17
17/03/2010,14:47:00,22900,22910,22900,22905,6
17/03/2010,14:48:00,22910,22910,22905,22905,5
17/03/2010,14:49:00,22900,22905,22900,22900,3
17/03/2010,14:50:00,22900,22905,22890,22895,92
17/03/2010,14:51:00,22895,22905,22895,22900,72
17/03/2010,14:52:00,22900,22905,22890,22895,39
17/03/2010,14:53:00,22900,22900,22890,22890,16
17/03/2010,14:54:00,22895,22900,22895,22900,7
17/03/2010,14:55:00,22895,22900,22890,22900,7
17/03/2010,14:56:00,22905,22910,22905,22910,17
17/03/2010,14:57:00,22910,22925,22910,22915,59
17/03/2010,14:58:00,22915,22925,22915,22925,9
17/03/2010,14:59:00,22920,22925,22920,22925,24
17/03/2010,15:00:00,22920,22930,22915,22915,30
17/03/2010,15:01:00,22920,22930,22920,22925,22
17/03/2010,15:02:00,22925,22925,22920,22925,11
17/03/2010,15:03:00,22920,22920,22910,22915,26
17/03/2010,15:04:00,22915,22920,22915,22915,7
17/03/2010,15:05:00,22920,22925,22915,22925,16
17/03/2010,15:06:00,22925,22925,22910,22910,24
17/03/2010,15:07:00,22905,22910,22905,22910,8
17/03/2010,15:08:00,22905,22910,22905,22910,40
17/03/2010,15:09:00,22910,22910,22895,22905,29
17/03/2010,15:10:00,22905,22905,22895,22900,92
17/03/2010,15:11:00,22900,22900,22895,22895,4
17/03/2010,15:12:00,22900,22900,22880,22880,20
17/03/2010,15:13:00,22880,22885,22875,22880,27
17/03/2010,15:14:00,22885,22895,22880,22895,452
17/03/2010,15:15:00,22890,22890,22885,22890,7
17/03/2010,15:16:00,22890,22890,22890,22890,3
17/03/2010,15:17:00,22890,22900,22890,22900,43
17/03/2010,15:18:00,22895,22910,22895,22900,20
17/03/2010,15:19:00,22905,22905,22895,22905,11
17/03/2010,15:20:00,22905,22910,22905,22910,6
17/03/2010,15:21:00,22915,22915,22910,22910,15
17/03/2010,15:22:00,22905,22915,22905,22915,5
17/03/2010,15:23:00,22915,22915,22905,22905,15
17/03/2010,15:24:00,22900,22910,22895,22900,31
17/03/2010,15:25:00,22900,22905,22900,22905,58
17/03/2010,15:26:00,22905,22905,22895,22895,172
17/03/2010,15:27:00,22890,22890,22885,22885,14
17/03/2010,15:28:00,22895,22895,22885,22890,37
17/03/2010,15:29:00,22890,22890,22890,22890,3
17/03/2010,15:30:00,22885,22895,22885,22895,12
17/03/2010,15:31:00,22890,22895,22885,22885,19
17/03/2010,15:32:00,22885,22885,22880,22885,12
17/03/2010,15:33:00,22880,22880,22865,22875,29
17/03/2010,15:34:00,22880,22880,22875,22875,14
17/03/2010,15:35:00,22870,22875,22865,22875,27
17/03/2010,15:36:00,22870,22880,22870,22875,5
17/03/2010,15:37:00,22875,22875,22870,22875,15
17/03/2010,15:38:00,22875,22880,22875,22880,16
17/03/2010,15:39:00,22880,22895,22875,22880,48
17/03/2010,15:40:00,22880,22895,22880,22895,8
17/03/2010,15:41:00,22890,22890,22880,22885,39
17/03/2010,15:42:00,22885,22890,22885,22885,14
17/03/2010,15:43:00,22885,22890,22885,22890,13
17/03/2010,15:44:00,22895,22895,22890,22895,11
17/03/2010,15:45:00,22890,22900,22890,22900,15
17/03/2010,15:46:00,22900,22900,22890,22890,7
17/03/2010,15:47:00,22895,22895,22880,22885,14
17/03/2010,15:48:00,22885,22895,22885,22895,18
17/03/2010,15:49:00,22890,22890,22890,22890,159
17/03/2010,15:50:00,22890,22890,22885,22890,17
17/03/2010,15:51:00,22890,22890,22890,22890,2
17/03/2010,15:52:00,22890,22890,22885,22890,12
17/03/2010,15:53:00,22890,22890,22885,22885,40
17/03/2010,15:54:00,22895,22895,22885,22895,56
17/03/2010,15:55:00,22890,22895,22885,22890,48
17/03/2010,15:56:00,22890,22895,22890,22895,2
17/03/2010,15:57:00,22890,22895,22890,22895,2009
17/03/2010,15:58:00,22895,22905,22890,22905,44
17/03/2010,15:59:00,22905,22905,22895,22895,23
17/03/2010,16:00:00,22895,22900,22895,22900,25
17/03/2010,16:01:00,22900,22905,22890,22900,13
17/03/2010,16:02:00,22900,22900,22900,22900,6
17/03/2010,16:03:00,22900,22900,22900,22900,14
17/03/2010,16:04:00,22900,22905,22900,22900,8
17/03/2010,16:05:00,22900,22900,22885,22895,29
17/03/2010,16:06:00,22895,22900,22885,22890,14
17/03/2010,16:07:00,22890,22895,22885,22885,12
17/03/2010,16:08:00,22885,22885,22875,22880,18
17/03/2010,16:09:00,22880,22885,22875,22885,8
17/03/2010,16:10:00,22885,22885,22880,22880,8
17/03/2010,16:11:00,22880,22890,22880,22885,70
17/03/2010,16:12:00,22885,22885,22880,22885,7
17/03/2010,16:13:00,22885,22885,22885,22885,5
17/03/2010,16:14:00,22890,22900,22885,22900,30
17/03/2010,16:15:00,22900,22900,22890,22890,19
17/03/2010,16:16:00,22895,22900,22890,22890,14
17/03/2010,16:17:00,22895,22900,22895,22900,4
17/03/2010,16:18:00,22895,22905,22895,22905,147
17/03/2010,16:19:00,22900,22900,22890,22900,18
17/03/2010,16:20:00,22900,22935,22900,22915,132
17/03/2010,16:21:00,22920,22920,22910,22920,47
17/03/2010,16:22:00,22920,22930,22915,22915,24
17/03/2010,16:23:00,22920,22925,22905,22910,70
17/03/2010,16:24:00,22910,22915,22905,22915,13
17/03/2010,16:25:00,22910,22910,22900,22910,19
17/03/2010,16:26:00,22905,22910,22905,22910,511
17/03/2010,16:27:00,22905,22915,22905,22915,24
17/03/2010,16:28:00,22915,22925,22915,22925,43
17/03/2010,16:29:00,22925,22925,22920,22920,11
17/03/2010,16:30:00,22925,22935,22925,22935,60
17/03/2010,16:31:00,22935,22935,22930,22935,49
17/03/2010,16:32:00,22930,22935,22925,22925,25
17/03/2010,16:33:00,22925,22925,22925,22925,22
17/03/2010,16:34:00,22925,22930,22920,22920,35
17/03/2010,16:35:00,22925,22925,22920,22925,39
17/03/2010,16:36:00,22925,22925,22920,22920,16
17/03/2010,16:37:00,22920,22920,22915,22915,13
17/03/2010,16:38:00,22910,22915,22910,22910,21
17/03/2010,16:39:00,22910,22915,22910,22910,8
17/03/2010,16:40:00,22910,22915,22910,22915,10
17/03/2010,16:41:00,22920,22920,22920,22920,5
17/03/2010,16:42:00,22920,22920,22920,22920,5
17/03/2010,16:43:00,22920,22920,22920,22920,11
17/03/2010,16:44:00,22925,22925,22920,22920,17
17/03/2010,16:45:00,22920,22925,22920,22925,9
17/03/2010,16:46:00,22925,22935,22920,22930,50
17/03/2010,16:47:00,22925,22925,22920,22920,14
17/03/2010,16:48:00,22915,22920,22915,22920,12
17/03/2010,16:49:00,22920,22920,22920,22920,6
17/03/2010,16:50:00,22920,22920,22915,22915,11
17/03/2010,16:51:00,22915,22920,22915,22915,16
17/03/2010,16:52:00,22915,22915,22915,22915,10
17/03/2010,16:53:00,22915,22920,22915,22920,8
17/03/2010,16:55:00,22910,22920,22910,22920,22
17/03/2010,16:56:00,22910,22915,22910,22915,7
17/03/2010,16:57:00,22915,22920,22910,22910,24
17/03/2010,16:58:00,22910,22915,22905,22910,40
17/03/2010,16:59:00,22910,22910,22895,22900,28
17/03/2010,17:00:00,22900,22900,22890,22890,33
17/03/2010,17:01:00,22900,22900,22890,22890,14
17/03/2010,17:02:00,22895,22895,22890,22895,18
17/03/2010,17:03:00,22895,22895,22895,22895,10
17/03/2010,17:04:00,22895,22895,22890,22890,17
17/03/2010,17:05:00,22900,22905,22890,22900,22
17/03/2010,17:06:00,22900,22905,22900,22905,2
17/03/2010,17:07:00,22905,22905,22900,22905,18
17/03/2010,17:08:00,22905,22905,22905,22905,11
17/03/2010,17:09:00,22905,22910,22900,22910,63
17/03/2010,17:10:00,22905,22915,22905,22915,74
17/03/2010,17:11:00,22905,22910,22905,22905,12
17/03/2010,17:12:00,22910,22915,22905,22905,12
17/03/2010,17:13:00,22900,22910,22900,22900,15
17/03/2010,17:14:00,22900,22905,22900,22900,29
17/03/2010,17:15:00,22905,22910,22895,22910,23
17/03/2010,17:16:00,22910,22915,22905,22905,39
17/03/2010,17:17:00,22910,22910,22905,22905,7
17/03/2010,17:18:00,22905,22910,22900,22910,34
17/03/2010,17:19:00,22910,22910,22900,22905,73
17/03/2010,17:20:00,22900,22910,22900,22905,12
17/03/2010,17:21:00,22905,22915,22905,22910,29
17/03/2010,17:22:00,22910,22915,22905,22905,48
17/03/2010,17:23:00,22910,22910,22900,22905,20
17/03/2010,17:24:00,22905,22910,22900,22905,27
17/03/2010,17:25:00,22910,22910,22895,22905,80
17/03/2010,17:26:00,22905,22905,22900,22900,37
17/03/2010,17:27:00,22900,22905,22895,22895,31
17/03/2010,17:28:00,22900,22905,22890,22900,52
17/03/2010,17:29:00,22905,22920,22895,22900,217
17/03/2010,17:30:00,22900,22900,22880,22885,140
17/03/2010,17:31:00,22880,22890,22880,22890,29
17/03/2010,17:32:00,22890,22900,22890,22900,31
17/03/2010,17:33:00,22900,22905,22900,22900,24
17/03/2010,17:34:00,22905,22905,22895,22895,33
17/03/2010,17:35:00,22900,22900,22875,22880,84
17/03/2010,17:36:00,22875,22885,22870,22875,22
17/03/2010,17:37:00,22880,22885,22875,22880,29
17/03/2010,17:38:00,22880,22895,22875,22895,60
17/03/2010,17:39:00,22890,22920,22885,22910,117