DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
18/03/2010,09:00:00,22830,22840,22795,22830,422
18/03/2010,09:01:00,22830,22835,22820,22830,74
18/03/2010,09:02:00,22830,22835,22825,22830,25
18/03/2010,09:03:00,22825,22825,22810,22820,97
18/03/2010,09:04:00,22815,22830,22815,22830,78
18/03/2010,09:05:00,22830,22840,22825,22840,83
18/03/2010,09:06:00,22840,22845,22835,22845,103
18/03/2010,09:07:00,22845,22860,22845,22855,148
18/03/2010,09:08:00,22855,22870,22855,22870,95
18/03/2010,09:09:00,22870,22875,22855,22860,34
18/03/2010,09:10:00,22860,22870,22855,22870,49
18/03/2010,09:11:00,22875,22885,22875,22885,25
18/03/2010,09:12:00,22885,22890,22885,22890,40
18/03/2010,09:13:00,22890,22890,22880,22885,36
18/03/2010,09:14:00,22880,22885,22860,22860,70
18/03/2010,09:15:00,22860,22870,22860,22860,28
18/03/2010,09:16:00,22860,22870,22855,22855,70
18/03/2010,09:17:00,22865,22865,22855,22855,11
18/03/2010,09:18:00,22855,22860,22850,22855,20
18/03/2010,09:19:00,22855,22855,22850,22855,41
18/03/2010,09:20:00,22855,22860,22850,22860,28
18/03/2010,09:21:00,22865,22865,22860,22860,19
18/03/2010,09:22:00,22865,22870,22860,22870,19
18/03/2010,09:23:00,22870,22885,22870,22880,40
18/03/2010,09:24:00,22885,22890,22875,22875,37
18/03/2010,09:25:00,22875,22875,22870,22875,26
18/03/2010,09:26:00,22875,22875,22870,22875,11
18/03/2010,09:27:00,22870,22875,22860,22870,111
18/03/2010,09:28:00,22865,22870,22865,22865,8
18/03/2010,09:29:00,22865,22870,22865,22870,23
18/03/2010,09:30:00,22870,22870,22855,22860,67
18/03/2010,09:31:00,22860,22870,22860,22870,14
18/03/2010,09:32:00,22865,22870,22865,22865,24
18/03/2010,09:33:00,22865,22865,22865,22865,47
18/03/2010,09:34:00,22860,22875,22860,22875,69
18/03/2010,09:35:00,22875,22895,22875,22890,101
18/03/2010,09:36:00,22890,22900,22890,22890,73
18/03/2010,09:37:00,22890,22895,22890,22890,12
18/03/2010,09:38:00,22890,22890,22880,22880,33
18/03/2010,09:39:00,22880,22880,22875,22875,26
18/03/2010,09:40:00,22875,22885,22875,22885,10
18/03/2010,09:41:00,22885,22885,22870,22875,16
18/03/2010,09:42:00,22875,22875,22870,22870,45
18/03/2010,09:43:00,22875,22875,22860,22865,300
18/03/2010,09:44:00,22860,22865,22860,22865,27
18/03/2010,09:45:00,22860,22865,22855,22855,30
18/03/2010,09:46:00,22855,22865,22855,22865,49
18/03/2010,09:47:00,22865,22875,22865,22870,10
18/03/2010,09:48:00,22875,22880,22875,22875,5
18/03/2010,09:49:00,22880,22890,22880,22885,13
18/03/2010,09:50:00,22880,22880,22880,22880,11
18/03/2010,09:51:00,22880,22885,22875,22880,156
18/03/2010,09:52:00,22880,22885,22870,22875,348
18/03/2010,09:53:00,22875,22880,22875,22875,69
18/03/2010,09:54:00,22875,22875,22865,22865,21
18/03/2010,09:55:00,22865,22865,22855,22860,17
18/03/2010,09:56:00,22860,22865,22855,22855,22
18/03/2010,09:57:00,22860,22865,22855,22860,24
18/03/2010,09:58:00,22865,22865,22855,22855,7
18/03/2010,09:59:00,22855,22860,22855,22855,10
18/03/2010,10:00:00,22855,22860,22845,22845,32
18/03/2010,10:01:00,22845,22850,22840,22840,14
18/03/2010,10:02:00,22840,22845,22830,22830,49
18/03/2010,10:03:00,22830,22835,22810,22810,32
18/03/2010,10:04:00,22810,22815,22810,22815,28
18/03/2010,10:05:00,22815,22815,22815,22815,4
18/03/2010,10:06:00,22820,22840,22820,22840,79
18/03/2010,10:07:00,22835,22835,22825,22830,21
18/03/2010,10:08:00,22840,22840,22835,22835,5
18/03/2010,10:09:00,22835,22840,22835,22840,383
18/03/2010,10:10:00,22845,22845,22845,22845,4
18/03/2010,10:11:00,22840,22840,22830,22830,18
18/03/2010,10:12:00,22835,22835,22825,22825,4
18/03/2010,10:13:00,22835,22840,22835,22840,17
18/03/2010,10:14:00,22840,22840,22830,22830,20
18/03/2010,10:15:00,22830,22830,22825,22830,16
18/03/2010,10:16:00,22825,22830,22820,22820,19
18/03/2010,10:17:00,22820,22820,22805,22805,20
18/03/2010,10:18:00,22815,22815,22810,22810,94
18/03/2010,10:19:00,22815,22825,22815,22820,25
18/03/2010,10:20:00,22825,22830,22815,22815,41
18/03/2010,10:21:00,22810,22825,22810,22825,21
18/03/2010,10:22:00,22825,22830,22820,22830,16
18/03/2010,10:23:00,22825,22835,22825,22835,10
18/03/2010,10:24:00,22830,22830,22820,22830,9
18/03/2010,10:25:00,22825,22830,22820,22830,37
18/03/2010,10:26:00,22830,22835,22830,22835,243
18/03/2010,10:27:00,22835,22840,22830,22835,15
18/03/2010,10:28:00,22835,22840,22830,22835,23
18/03/2010,10:29:00,22835,22840,22830,22830,19
18/03/2010,10:30:00,22835,22835,22825,22835,31
18/03/2010,10:31:00,22830,22835,22830,22835,21
18/03/2010,10:32:00,22835,22845,22830,22840,109
18/03/2010,10:33:00,22835,22840,22830,22840,8
18/03/2010,10:34:00,22835,22840,22835,22840,5
18/03/2010,10:35:00,22835,22835,22825,22835,19
18/03/2010,10:36:00,22830,22830,22815,22820,33
18/03/2010,10:37:00,22820,22820,22815,22820,7
18/03/2010,10:38:00,22820,22825,22820,22825,6
18/03/2010,10:39:00,22815,22825,22815,22825,11
18/03/2010,10:40:00,22820,22830,22820,22830,21
18/03/2010,10:41:00,22820,22825,22815,22825,8
18/03/2010,10:42:00,22815,22830,22815,22830,49
18/03/2010,10:43:00,22835,22835,22830,22835,17
18/03/2010,10:44:00,22835,22835,22825,22835,7
18/03/2010,10:45:00,22830,22835,22825,22835,17
18/03/2010,10:46:00,22835,22835,22830,22835,11
18/03/2010,10:47:00,22835,22840,22830,22835,17
18/03/2010,10:48:00,22835,22840,22835,22835,8
18/03/2010,10:49:00,22835,22840,22835,22840,123
18/03/2010,10:50:00,22835,22855,22835,22855,28
18/03/2010,10:51:00,22855,22865,22855,22865,28
18/03/2010,10:52:00,22865,22880,22860,22875,34
18/03/2010,10:53:00,22875,22875,22870,22875,20
18/03/2010,10:54:00,22875,22885,22870,22870,26
18/03/2010,10:55:00,22870,22875,22865,22870,35
18/03/2010,10:56:00,22875,22880,22870,22875,15
18/03/2010,10:57:00,22870,22870,22865,22865,20
18/03/2010,10:58:00,22870,22875,22865,22875,12
18/03/2010,10:59:00,22870,22875,22865,22865,172
18/03/2010,11:00:00,22875,22875,22865,22870,8
18/03/2010,11:01:00,22870,22875,22870,22870,15
18/03/2010,11:02:00,22870,22870,22865,22870,6
18/03/2010,11:03:00,22865,22870,22865,22870,12
18/03/2010,11:04:00,22870,22875,22870,22870,47
18/03/2010,11:05:00,22870,22870,22870,22870,15
18/03/2010,11:06:00,22870,22875,22865,22865,26
18/03/2010,11:07:00,22865,22870,22865,22865,9
18/03/2010,11:08:00,22865,22865,22865,22865,9
18/03/2010,11:09:00,22860,22870,22860,22865,4
18/03/2010,11:10:00,22870,22885,22870,22880,51
18/03/2010,11:11:00,22875,22875,22870,22875,16
18/03/2010,11:12:00,22880,22885,22875,22875,14
18/03/2010,11:13:00,22875,22880,22865,22870,30
18/03/2010,11:14:00,22870,22875,22870,22870,12
18/03/2010,11:15:00,22875,22880,22870,22875,19
18/03/2010,11:16:00,22875,22875,22865,22865,22
18/03/2010,11:17:00,22875,22880,22875,22880,17
18/03/2010,11:18:00,22875,22880,22865,22870,30
18/03/2010,11:19:00,22870,22870,22865,22870,5010
18/03/2010,11:20:00,22870,22880,22870,22875,4021
18/03/2010,11:21:00,22875,22880,22875,22880,14
18/03/2010,11:22:00,22875,22875,22875,22875,3
18/03/2010,11:23:00,22875,22880,22875,22880,15
18/03/2010,11:24:00,22880,22885,22875,22885,16
18/03/2010,11:25:00,22880,22880,22880,22880,5
18/03/2010,11:26:00,22880,22880,22875,22875,8
18/03/2010,11:27:00,22870,22870,22865,22865,22
18/03/2010,11:28:00,22865,22865,22865,22865,2
18/03/2010,11:29:00,22865,22865,22855,22855,40
18/03/2010,11:30:00,22860,22870,22860,22870,19
18/03/2010,11:31:00,22865,22870,22865,22870,14
18/03/2010,11:32:00,22865,22875,22865,22875,19
18/03/2010,11:33:00,22880,22880,22865,22875,8
18/03/2010,11:34:00,22870,22875,22870,22875,4
18/03/2010,11:35:00,22875,22875,22870,22875,6
18/03/2010,11:36:00,22870,22870,22870,22870,3
18/03/2010,11:38:00,22875,22875,22875,22875,8
18/03/2010,11:39:00,22880,22880,22880,22880,1
18/03/2010,11:40:00,22875,22880,22875,22880,8
18/03/2010,11:41:00,22880,22880,22875,22875,3
18/03/2010,11:42:00,22875,22875,22875,22875,5
18/03/2010,11:45:00,22875,22875,22875,22875,1
18/03/2010,11:46:00,22875,22880,22875,22880,7
18/03/2010,11:47:00,22880,22880,22880,22880,4
18/03/2010,11:48:00,22880,22880,22880,22880,9
18/03/2010,11:49:00,22880,22880,22880,22880,1
18/03/2010,11:50:00,22880,22880,22880,22880,8
18/03/2010,11:51:00,22880,22880,22875,22875,2
18/03/2010,11:52:00,22880,22885,22880,22885,8
18/03/2010,11:53:00,22885,22885,22880,22880,8
18/03/2010,11:54:00,22875,22880,22875,22880,5
18/03/2010,11:55:00,22880,22885,22875,22875,14
18/03/2010,11:56:00,22875,22875,22875,22875,5
18/03/2010,11:57:00,22880,22880,22880,22880,2
18/03/2010,11:58:00,22875,22880,22870,22875,166
18/03/2010,11:59:00,22880,22880,22880,22880,1
18/03/2010,12:00:00,22880,22880,22880,22880,6
18/03/2010,12:01:00,22885,22885,22880,22880,40
18/03/2010,12:02:00,22880,22885,22880,22885,17
18/03/2010,12:03:00,22885,22900,22885,22900,24
18/03/2010,12:04:00,22895,22900,22885,22885,19
18/03/2010,12:05:00,22885,22885,22885,22885,13
18/03/2010,12:06:00,22885,22885,22880,22880,6
18/03/2010,12:07:00,22885,22885,22885,22885,2
18/03/2010,12:08:00,22885,22890,22885,22890,20
18/03/2010,12:09:00,22890,22890,22885,22885,5
18/03/2010,12:11:00,22885,22885,22880,22880,9
18/03/2010,12:12:00,22885,22885,22880,22885,102
18/03/2010,12:13:00,22890,22890,22885,22885,64
18/03/2010,12:14:00,22885,22890,22885,22890,5
18/03/2010,12:16:00,22890,22895,22880,22880,16
18/03/2010,12:17:00,22885,22890,22885,22890,16
18/03/2010,12:18:00,22890,22890,22890,22890,2
18/03/2010,12:19:00,22890,22890,22880,22885,13
18/03/2010,12:20:00,22885,22885,22885,22885,4
18/03/2010,12:21:00,22885,22895,22885,22885,20
18/03/2010,12:22:00,22890,22890,22890,22890,3
18/03/2010,12:24:00,22890,22895,22890,22895,2
18/03/2010,12:25:00,22890,22900,22890,22890,14
18/03/2010,12:26:00,22895,22895,22895,22895,4
18/03/2010,12:27:00,22900,22920,22900,22915,64
18/03/2010,12:28:00,22915,22920,22915,22915,14
18/03/2010,12:29:00,22920,22920,22915,22920,7
18/03/2010,12:30:00,22920,22920,22915,22920,18
18/03/2010,12:31:00,22920,22930,22920,22925,29
18/03/2010,12:32:00,22920,22920,22915,22915,9
18/03/2010,12:33:00,22915,22925,22915,22920,4
18/03/2010,12:34:00,22920,22920,22915,22915,3
18/03/2010,12:35:00,22915,22920,22915,22920,8
18/03/2010,12:36:00,22915,22915,22910,22915,9
18/03/2010,12:37:00,22915,22915,22915,22915,1
18/03/2010,12:38:00,22915,22925,22910,22915,54
18/03/2010,12:39:00,22910,22910,22910,22910,11
18/03/2010,12:40:00,22910,22910,22905,22910,7
18/03/2010,12:41:00,22910,22910,22910,22910,1
18/03/2010,12:42:00,22910,22910,22910,22910,3
18/03/2010,12:44:00,22910,22910,22905,22905,7
18/03/2010,12:45:00,22910,22925,22910,22920,161
18/03/2010,12:46:00,22915,22925,22910,22925,37
18/03/2010,12:47:00,22915,22915,22915,22915,2
18/03/2010,12:48:00,22915,22915,22915,22915,40
18/03/2010,12:49:00,22915,22915,22910,22910,2
18/03/2010,12:50:00,22910,22910,22910,22910,3
18/03/2010,12:51:00,22910,22910,22900,22905,25
18/03/2010,12:52:00,22900,22905,22895,22900,18
18/03/2010,12:53:00,22900,22905,22895,22895,8
18/03/2010,12:54:00,22900,22900,22900,22900,1
18/03/2010,12:56:00,22900,22900,22900,22900,2
18/03/2010,12:57:00,22900,22900,22895,22900,17
18/03/2010,12:58:00,22895,22905,22895,22900,40
18/03/2010,12:59:00,22905,22910,22905,22910,11
18/03/2010,13:00:00,22910,22910,22910,22910,2
18/03/2010,13:01:00,22915,22915,22915,22915,7
18/03/2010,13:02:00,22920,22920,22920,22920,10
18/03/2010,13:03:00,22920,22920,22920,22920,9
18/03/2010,13:04:00,22920,22920,22920,22920,6
18/03/2010,13:05:00,22920,22920,22920,22920,1
18/03/2010,13:06:00,22925,22925,22925,22925,3
18/03/2010,13:07:00,22920,22920,22920,22920,1
18/03/2010,13:08:00,22920,22925,22920,22925,23
18/03/2010,13:09:00,22920,22920,22920,22920,1
18/03/2010,13:11:00,22920,22920,22920,22920,8
18/03/2010,13:12:00,22920,22920,22915,22920,19
18/03/2010,13:13:00,22920,22920,22915,22920,23
18/03/2010,13:14:00,22920,22920,22920,22920,39
18/03/2010,13:17:00,22920,22920,22920,22920,17
18/03/2010,13:18:00,22915,22915,22910,22915,11
18/03/2010,13:19:00,22915,22920,22915,22920,27
18/03/2010,13:20:00,22920,22920,22920,22920,1
18/03/2010,13:21:00,22925,22925,22920,22920,2
18/03/2010,13:22:00,22920,22920,22920,22920,8
18/03/2010,13:23:00,22920,22920,22920,22920,2
18/03/2010,13:25:00,22925,22925,22920,22920,3
18/03/2010,13:26:00,22925,22930,22925,22925,11
18/03/2010,13:28:00,22920,22920,22920,22920,1
18/03/2010,13:29:00,22920,22930,22920,22930,27
18/03/2010,13:30:00,22920,22930,22905,22910,36
18/03/2010,13:31:00,22910,22915,22910,22915,25
18/03/2010,13:32:00,22915,22920,22915,22920,3
18/03/2010,13:33:00,22915,22930,22915,22925,30
18/03/2010,13:34:00,22925,22930,22915,22925,15
18/03/2010,13:35:00,22930,22960,22930,22940,117
18/03/2010,13:36:00,22945,22945,22930,22940,42
18/03/2010,13:37:00,22935,22935,22935,22935,2
18/03/2010,13:38:00,22935,22945,22935,22945,9
18/03/2010,13:39:00,22940,22940,22935,22935,6
18/03/2010,13:40:00,22935,22935,22935,22935,1
18/03/2010,13:41:00,22935,22935,22935,22935,1
18/03/2010,13:42:00,22935,22935,22925,22925,12
18/03/2010,13:43:00,22930,22930,22925,22925,8
18/03/2010,13:44:00,22930,22930,22925,22925,8
18/03/2010,13:45:00,22930,22935,22930,22930,7
18/03/2010,13:46:00,22935,22935,22930,22930,11
18/03/2010,13:48:00,22935,22935,22930,22930,4
18/03/2010,13:49:00,22935,22935,22930,22930,8
18/03/2010,13:51:00,22935,22935,22935,22935,1
18/03/2010,13:52:00,22935,22935,22935,22935,8
18/03/2010,13:53:00,22930,22935,22930,22935,8
18/03/2010,13:54:00,22935,22935,22930,22930,5
18/03/2010,13:55:00,22930,22930,22925,22925,37
18/03/2010,13:56:00,22925,22925,22915,22920,18
18/03/2010,13:57:00,22920,22925,22920,22925,6
18/03/2010,13:59:00,22920,22920,22920,22920,3
18/03/2010,14:00:00,22915,22920,22915,22920,6
18/03/2010,14:01:00,22925,22925,22915,22925,19
18/03/2010,14:02:00,22920,22920,22915,22920,5
18/03/2010,14:03:00,22915,22920,22915,22915,5
18/03/2010,14:04:00,22915,22920,22915,22920,2
18/03/2010,14:05:00,22920,22920,22920,22920,3
18/03/2010,14:06:00,22915,22920,22915,22915,9
18/03/2010,14:07:00,22915,22920,22915,22920,17
18/03/2010,14:08:00,22920,22920,22920,22920,5
18/03/2010,14:09:00,22920,22920,22920,22920,2
18/03/2010,14:10:00,22920,22920,22920,22920,1
18/03/2010,14:12:00,22925,22930,22925,22930,9
18/03/2010,14:13:00,22925,22935,22925,22930,17
18/03/2010,14:14:00,22930,22935,22930,22935,45
18/03/2010,14:15:00,22935,22935,22935,22935,4
18/03/2010,14:16:00,22935,22935,22930,22930,8
18/03/2010,14:18:00,22930,22930,22930,22930,3
18/03/2010,14:19:00,22935,22935,22935,22935,6
18/03/2010,14:20:00,22935,22940,22935,22940,13
18/03/2010,14:21:00,22940,22945,22940,22945,3
18/03/2010,14:22:00,22945,22950,22945,22945,30
18/03/2010,14:23:00,22950,22950,22950,22950,11
18/03/2010,14:24:00,22950,22950,22945,22945,22
18/03/2010,14:25:00,22940,22950,22940,22945,13
18/03/2010,14:26:00,22945,22945,22940,22945,7
18/03/2010,14:27:00,22950,22950,22950,22950,1
18/03/2010,14:28:00,22945,22950,22945,22945,4
18/03/2010,14:29:00,22950,22950,22945,22950,3
18/03/2010,14:30:00,22940,22940,22935,22935,14
18/03/2010,14:31:00,22935,22935,22925,22930,14
18/03/2010,14:32:00,22935,22945,22935,22940,19
18/03/2010,14:33:00,22940,22945,22930,22930,23
18/03/2010,14:34:00,22935,22940,22930,22935,12
18/03/2010,14:35:00,22945,22960,22945,22960,55
18/03/2010,14:36:00,22950,22950,22935,22935,12
18/03/2010,14:37:00,22935,22945,22935,22935,17
18/03/2010,14:38:00,22935,22945,22935,22935,23
18/03/2010,14:39:00,22935,22935,22930,22930,11
18/03/2010,14:40:00,22930,22940,22925,22930,21
18/03/2010,14:41:00,22935,22940,22930,22930,15
18/03/2010,14:42:00,22925,22925,22915,22915,21
18/03/2010,14:43:00,22915,22915,22910,22915,26
18/03/2010,14:44:00,22915,22925,22915,22920,19
18/03/2010,14:45:00,22925,22930,22925,22925,20
18/03/2010,14:46:00,22925,22925,22920,22920,16
18/03/2010,14:47:00,22915,22920,22915,22920,12
18/03/2010,14:48:00,22925,22935,22915,22920,30
18/03/2010,14:49:00,22920,22925,22915,22925,7
18/03/2010,14:50:00,22920,22920,22910,22910,24
18/03/2010,14:51:00,22910,22910,22905,22910,70
18/03/2010,14:52:00,22910,22915,22910,22915,24
18/03/2010,14:53:00,22915,22920,22915,22920,2
18/03/2010,14:54:00,22920,22930,22915,22925,28
18/03/2010,14:55:00,22925,22925,22915,22915,36
18/03/2010,14:56:00,22915,22915,22915,22915,1
18/03/2010,14:57:00,22920,22920,22920,22920,5
18/03/2010,14:58:00,22920,22925,22920,22925,46
18/03/2010,14:59:00,22925,22925,22925,22925,3
18/03/2010,15:00:00,22925,22930,22925,22930,26
18/03/2010,15:01:00,22935,22945,22935,22945,20
18/03/2010,15:02:00,22950,22955,22940,22945,46
18/03/2010,15:03:00,22945,22945,22940,22940,9
18/03/2010,15:04:00,22940,22940,22935,22935,30
18/03/2010,15:05:00,22930,22940,22930,22930,9
18/03/2010,15:06:00,22925,22925,22915,22920,16
18/03/2010,15:07:00,22925,22925,22895,22895,58
18/03/2010,15:08:00,22895,22905,22885,22885,42
18/03/2010,15:09:00,22890,22900,22880,22885,54
18/03/2010,15:10:00,22885,22885,22870,22875,51
18/03/2010,15:11:00,22870,22875,22870,22870,27
18/03/2010,15:12:00,22875,22880,22870,22870,16
18/03/2010,15:13:00,22880,22890,22875,22875,19
18/03/2010,15:14:00,22875,22875,22875,22875,9
18/03/2010,15:15:00,22870,22870,22860,22865,13
18/03/2010,15:16:00,22870,22870,22860,22860,12
18/03/2010,15:17:00,22860,22865,22855,22860,37
18/03/2010,15:18:00,22860,22860,22855,22860,6
18/03/2010,15:19:00,22860,22870,22860,22870,19
18/03/2010,15:20:00,22875,22880,22870,22880,26
18/03/2010,15:21:00,22875,22885,22875,22875,42
18/03/2010,15:22:00,22880,22880,22870,22875,12
18/03/2010,15:23:00,22870,22870,22870,22870,7
18/03/2010,15:24:00,22870,22880,22870,22880,11
18/03/2010,15:25:00,22880,22880,22875,22880,18
18/03/2010,15:26:00,22880,22880,22875,22880,7
18/03/2010,15:27:00,22880,22880,22875,22875,20
18/03/2010,15:28:00,22870,22875,22870,22870,8
18/03/2010,15:29:00,22865,22865,22865,22865,12
18/03/2010,15:30:00,22865,22870,22865,22870,37
18/03/2010,15:31:00,22875,22890,22875,22890,13
18/03/2010,15:32:00,22885,22885,22885,22885,8
18/03/2010,15:33:00,22880,22880,22875,22875,14
18/03/2010,15:34:00,22880,22880,22865,22865,22
18/03/2010,15:35:00,22865,22870,22850,22855,39
18/03/2010,15:36:00,22855,22855,22825,22825,60
18/03/2010,15:37:00,22830,22840,22825,22835,32
18/03/2010,15:38:00,22835,22835,22835,22835,10
18/03/2010,15:39:00,22830,22835,22825,22830,24
18/03/2010,15:40:00,22830,22830,22820,22820,17
18/03/2010,15:41:00,22825,22825,22820,22820,17
18/03/2010,15:42:00,22820,22820,22810,22820,28
18/03/2010,15:43:00,22820,22820,22815,22820,55
18/03/2010,15:44:00,22815,22820,22815,22815,7
18/03/2010,15:45:00,22815,22820,22805,22810,37
18/03/2010,15:46:00,22805,22815,22805,22815,16
18/03/2010,15:47:00,22815,22815,22810,22815,16
18/03/2010,15:48:00,22815,22820,22815,22820,5
18/03/2010,15:49:00,22825,22825,22815,22820,35
18/03/2010,15:50:00,22815,22820,22810,22820,14
18/03/2010,15:51:00,22825,22825,22825,22825,1
18/03/2010,15:52:00,22825,22825,22820,22820,29
18/03/2010,15:53:00,22820,22825,22820,22825,7
18/03/2010,15:54:00,22820,22825,22820,22820,15
18/03/2010,15:55:00,22815,22825,22810,22815,34
18/03/2010,15:56:00,22815,22825,22815,22825,20
18/03/2010,15:57:00,22830,22840,22830,22840,29
18/03/2010,15:58:00,22835,22840,22835,22835,35
18/03/2010,15:59:00,22835,22840,22835,22835,10
18/03/2010,16:00:00,22840,22840,22820,22835,69
18/03/2010,16:01:00,22835,22835,22830,22835,6
18/03/2010,16:02:00,22830,22835,22820,22830,34
18/03/2010,16:03:00,22835,22835,22825,22825,6
18/03/2010,16:04:00,22825,22830,22820,22820,24
18/03/2010,16:05:00,22820,22830,22820,22830,17
18/03/2010,16:06:00,22825,22830,22825,22825,5
18/03/2010,16:07:00,22830,22830,22830,22830,2
18/03/2010,16:08:00,22830,22830,22825,22825,49
18/03/2010,16:09:00,22825,22830,22825,22830,37
18/03/2010,16:10:00,22835,22835,22830,22830,49
18/03/2010,16:11:00,22830,22840,22830,22840,43
18/03/2010,16:12:00,22830,22835,22825,22835,59
18/03/2010,16:13:00,22840,22840,22835,22835,40
18/03/2010,16:14:00,22840,22850,22835,22845,17
18/03/2010,16:15:00,22845,22855,22835,22855,30
18/03/2010,16:16:00,22860,22860,22845,22850,35
18/03/2010,16:17:00,22850,22855,22850,22850,30
18/03/2010,16:18:00,22855,22855,22845,22850,23
18/03/2010,16:19:00,22855,22855,22845,22850,6
18/03/2010,16:20:00,22845,22860,22845,22850,15
18/03/2010,16:21:00,22860,22860,22845,22850,535
18/03/2010,16:22:00,22850,22855,22845,22855,8
18/03/2010,16:23:00,22850,22855,22845,22855,13
18/03/2010,16:24:00,22855,22860,22855,22860,9
18/03/2010,16:25:00,22855,22860,22850,22860,13
18/03/2010,16:26:00,22860,22860,22855,22855,24
18/03/2010,16:27:00,22855,22855,22850,22855,36
18/03/2010,16:28:00,22855,22855,22855,22855,2
18/03/2010,16:29:00,22855,22855,22855,22855,3
18/03/2010,16:30:00,22855,22860,22855,22855,33
18/03/2010,16:31:00,22860,22860,22860,22860,12
18/03/2010,16:32:00,22855,22860,22855,22855,12
18/03/2010,16:33:00,22855,22860,22855,22860,7
18/03/2010,16:34:00,22855,22855,22850,22850,38
18/03/2010,16:35:00,22850,22850,22845,22845,20
18/03/2010,16:36:00,22845,22850,22845,22845,29
18/03/2010,16:37:00,22845,22845,22840,22840,5
18/03/2010,16:38:00,22835,22840,22830,22830,14
18/03/2010,16:39:00,22830,22835,22830,22830,11
18/03/2010,16:40:00,22825,22830,22820,22830,27
18/03/2010,16:41:00,22825,22825,22790,22795,97
18/03/2010,16:42:00,22790,22800,22775,22775,104
18/03/2010,16:43:00,22775,22780,22770,22775,72
18/03/2010,16:44:00,22775,22775,22755,22755,79
18/03/2010,16:45:00,22755,22755,22740,22750,66
18/03/2010,16:46:00,22750,22750,22740,22740,31
18/03/2010,16:47:00,22740,22755,22740,22755,36
18/03/2010,16:48:00,22755,22775,22750,22770,40
18/03/2010,16:49:00,22770,22775,22770,22770,17
18/03/2010,16:50:00,22775,22780,22770,22770,39
18/03/2010,16:51:00,22775,22775,22770,22775,13
18/03/2010,16:52:00,22775,22780,22770,22775,13
18/03/2010,16:53:00,22775,22775,22775,22775,15
18/03/2010,16:54:00,22780,22780,22775,22775,8
18/03/2010,16:55:00,22775,22775,22775,22775,25
18/03/2010,16:56:00,22775,22780,22770,22775,17
18/03/2010,16:57:00,22780,22780,22775,22775,12
18/03/2010,16:58:00,22770,22770,22770,22770,24
18/03/2010,16:59:00,22765,22770,22765,22765,9
18/03/2010,17:00:00,22765,22765,22760,22765,10
18/03/2010,17:01:00,22760,22765,22750,22750,15
18/03/2010,17:02:00,22750,22755,22740,22740,22
18/03/2010,17:03:00,22740,22740,22730,22735,50
18/03/2010,17:04:00,22740,22745,22735,22740,33
18/03/2010,17:05:00,22740,22740,22735,22735,30
18/03/2010,17:06:00,22730,22740,22725,22735,55
18/03/2010,17:07:00,22740,22750,22730,22750,57
18/03/2010,17:08:00,22750,22755,22745,22755,25
18/03/2010,17:09:00,22750,22760,22750,22760,16
18/03/2010,17:10:00,22755,22770,22755,22760,9
18/03/2010,17:11:00,22760,22770,22760,22765,28
18/03/2010,17:12:00,22760,22770,22755,22755,28
18/03/2010,17:13:00,22755,22760,22750,22755,10
18/03/2010,17:14:00,22755,22765,22755,22765,12
18/03/2010,17:15:00,22765,22765,22760,22765,299
18/03/2010,17:16:00,22765,22765,22755,22760,9
18/03/2010,17:17:00,22765,22770,22760,22770,21
18/03/2010,17:18:00,22775,22780,22775,22775,25
18/03/2010,17:19:00,22775,22775,22775,22775,32
18/03/2010,17:20:00,22780,22780,22770,22770,46
18/03/2010,17:21:00,22770,22780,22765,22780,36
18/03/2010,17:22:00,22780,22780,22775,22780,18
18/03/2010,17:23:00,22780,22785,22775,22785,58
18/03/2010,17:24:00,22790,22795,22785,22785,44
18/03/2010,17:25:00,22790,22795,22780,22780,420
18/03/2010,17:26:00,22785,22790,22780,22790,27
18/03/2010,17:27:00,22785,22795,22780,22780,108
18/03/2010,17:28:00,22780,22785,22775,22775,63
18/03/2010,17:29:00,22775,22790,22770,22785,148
18/03/2010,17:30:00,22785,22800,22780,22785,126
18/03/2010,17:31:00,22785,22785,22775,22775,25
18/03/2010,17:32:00,22775,22775,22770,22770,37
18/03/2010,17:33:00,22770,22770,22765,22770,28
18/03/2010,17:34:00,22765,22780,22760,22780,22
18/03/2010,17:35:00,22780,22790,22775,22785,19
18/03/2010,17:36:00,22790,22800,22790,22790,31
18/03/2010,17:37:00,22785,22785,22760,22760,70
18/03/2010,17:38:00,22770,22775,22760,22775,35
18/03/2010,17:39:00,22780,22790,22765,22765,119