DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/03/2010,17:30:00,22385,22390,22375,22375,35
18/03/2010,17:31:00,22375,22380,22370,22370,14
18/03/2010,17:32:00,22370,22370,22365,22370,14
18/03/2010,17:33:00,22365,22365,22365,22365,17
18/03/2010,17:34:00,22360,22370,22355,22365,13
18/03/2010,17:35:00,22375,22385,22370,22385,13
18/03/2010,17:36:00,22390,22400,22390,22390,18
18/03/2010,17:37:00,22385,22385,22360,22360,12
18/03/2010,17:38:00,22360,22375,22355,22370,17
18/03/2010,17:39:00,22375,22385,22365,22365,111
19/03/2010,09:00:00,22495,22535,22480,22525,109
19/03/2010,09:01:00,22525,22525,22505,22505,132
19/03/2010,09:02:00,22520,22520,22505,22520,67
19/03/2010,09:03:00,22515,22515,22500,22500,91
19/03/2010,09:04:00,22500,22505,22495,22495,40
19/03/2010,09:05:00,22500,22510,22500,22500,39
19/03/2010,09:06:00,22500,22500,22490,22495,29
19/03/2010,09:07:00,22500,22505,22490,22495,85
19/03/2010,09:08:00,22495,22510,22485,22505,40
19/03/2010,09:09:00,22505,22520,22505,22515,26
19/03/2010,09:10:00,22515,22525,22515,22520,30
19/03/2010,09:11:00,22525,22535,22525,22530,40
19/03/2010,09:12:00,22535,22550,22530,22545,44
19/03/2010,09:13:00,22550,22585,22545,22570,136
19/03/2010,09:14:00,22570,22575,22565,22565,70
19/03/2010,09:15:00,22575,22575,22565,22575,29
19/03/2010,09:16:00,22570,22575,22570,22575,28
19/03/2010,09:17:00,22575,22575,22560,22560,61
19/03/2010,09:18:00,22560,22565,22555,22560,36
19/03/2010,09:19:00,22555,22565,22550,22560,34
19/03/2010,09:20:00,22555,22565,22555,22565,22
19/03/2010,09:21:00,22565,22570,22560,22570,40
19/03/2010,09:22:00,22570,22575,22565,22575,18
19/03/2010,09:23:00,22570,22575,22570,22570,9
19/03/2010,09:24:00,22570,22575,22570,22575,8
19/03/2010,09:25:00,22575,22580,22575,22580,8
19/03/2010,09:26:00,22580,22590,22575,22585,74
19/03/2010,09:27:00,22585,22595,22585,22590,27
19/03/2010,09:28:00,22590,22590,22575,22585,50
19/03/2010,09:29:00,22585,22590,22580,22590,27
19/03/2010,09:30:00,22585,22610,22585,22600,60
19/03/2010,09:31:00,22600,22600,22585,22595,46
19/03/2010,09:32:00,22590,22595,22580,22590,19
19/03/2010,09:33:00,22590,22595,22585,22595,26
19/03/2010,09:34:00,22595,22595,22590,22590,13
19/03/2010,09:35:00,22595,22595,22585,22595,14
19/03/2010,09:36:00,22595,22595,22580,22585,30
19/03/2010,09:37:00,22585,22585,22585,22585,1
19/03/2010,09:38:00,22590,22590,22590,22590,4
19/03/2010,09:39:00,22585,22595,22580,22580,40
19/03/2010,09:40:00,22580,22585,22580,22580,36
19/03/2010,09:41:00,22580,22580,22575,22575,15
19/03/2010,09:42:00,22580,22580,22570,22570,20
19/03/2010,09:43:00,22575,22575,22570,22575,30
19/03/2010,09:44:00,22575,22580,22575,22575,3
19/03/2010,09:45:00,22580,22580,22580,22580,25
19/03/2010,09:46:00,22575,22575,22570,22570,10
19/03/2010,09:47:00,22570,22570,22555,22560,34
19/03/2010,09:48:00,22555,22555,22545,22555,48
19/03/2010,09:49:00,22555,22555,22540,22545,65
19/03/2010,09:50:00,22545,22550,22545,22545,8
19/03/2010,09:51:00,22545,22545,22540,22545,18
19/03/2010,09:52:00,22545,22555,22545,22545,64
19/03/2010,09:53:00,22550,22550,22540,22540,22
19/03/2010,09:54:00,22540,22540,22520,22525,83
19/03/2010,09:55:00,22525,22525,22520,22525,36
19/03/2010,09:56:00,22520,22525,22520,22525,17
19/03/2010,09:57:00,22520,22520,22520,22520,6
19/03/2010,09:58:00,22520,22530,22520,22525,29
19/03/2010,09:59:00,22520,22525,22515,22515,20
19/03/2010,10:00:00,22515,22525,22510,22525,28
19/03/2010,10:01:00,22525,22535,22525,22535,12
19/03/2010,10:02:00,22535,22540,22535,22535,9
19/03/2010,10:03:00,22540,22540,22530,22530,8
19/03/2010,10:04:00,22530,22530,22525,22525,12
19/03/2010,10:05:00,22525,22525,22525,22525,3
19/03/2010,10:06:00,22530,22530,22520,22525,17
19/03/2010,10:07:00,22525,22525,22480,22490,128
19/03/2010,10:08:00,22490,22505,22485,22505,55
19/03/2010,10:09:00,22505,22505,22480,22480,45
19/03/2010,10:10:00,22480,22490,22470,22490,65
19/03/2010,10:11:00,22490,22505,22490,22505,72
19/03/2010,10:12:00,22505,22510,22505,22505,39
19/03/2010,10:13:00,22500,22500,22500,22500,1
19/03/2010,10:14:00,22500,22515,22500,22510,30
19/03/2010,10:15:00,22510,22520,22510,22515,38
19/03/2010,10:16:00,22510,22515,22510,22515,21
19/03/2010,10:17:00,22510,22510,22505,22505,28
19/03/2010,10:18:00,22510,22510,22505,22505,39
19/03/2010,10:19:00,22510,22510,22495,22495,20
19/03/2010,10:20:00,22500,22510,22490,22510,24
19/03/2010,10:21:00,22510,22510,22505,22510,4
19/03/2010,10:22:00,22510,22510,22500,22510,19
19/03/2010,10:23:00,22510,22530,22510,22525,41
19/03/2010,10:24:00,22525,22525,22525,22525,7
19/03/2010,10:25:00,22530,22535,22530,22530,21
19/03/2010,10:26:00,22530,22530,22530,22530,11
19/03/2010,10:27:00,22530,22535,22525,22535,24
19/03/2010,10:28:00,22535,22540,22535,22540,14
19/03/2010,10:29:00,22540,22550,22540,22540,38
19/03/2010,10:30:00,22545,22560,22545,22555,80
19/03/2010,10:31:00,22560,22580,22560,22580,53
19/03/2010,10:32:00,22575,22590,22575,22580,72
19/03/2010,10:33:00,22580,22580,22565,22565,14
19/03/2010,10:34:00,22570,22570,22565,22570,15
19/03/2010,10:35:00,22570,22575,22565,22575,35
19/03/2010,10:36:00,22570,22570,22570,22570,2
19/03/2010,10:37:00,22570,22570,22565,22570,10
19/03/2010,10:38:00,22565,22565,22565,22565,5
19/03/2010,10:39:00,22570,22570,22570,22570,7
19/03/2010,10:40:00,22570,22570,22565,22570,11
19/03/2010,10:41:00,22570,22570,22565,22565,44
19/03/2010,10:42:00,22565,22570,22560,22565,71
19/03/2010,10:43:00,22565,22565,22560,22565,54
19/03/2010,10:44:00,22560,22560,22555,22555,11
19/03/2010,10:45:00,22550,22555,22550,22555,6
19/03/2010,10:46:00,22555,22585,22555,22585,58
19/03/2010,10:47:00,22590,22590,22570,22575,53
19/03/2010,10:48:00,22575,22585,22575,22585,13
19/03/2010,10:49:00,22585,22585,22585,22585,8
19/03/2010,10:50:00,22585,22585,22580,22585,9
19/03/2010,10:51:00,22585,22590,22585,22590,9
19/03/2010,10:52:00,22590,22590,22575,22580,64
19/03/2010,10:53:00,22580,22585,22580,22580,25
19/03/2010,10:54:00,22580,22580,22580,22580,9
19/03/2010,10:55:00,22575,22575,22575,22575,4
19/03/2010,10:56:00,22575,22575,22570,22575,18
19/03/2010,10:57:00,22570,22570,22565,22570,27
19/03/2010,10:58:00,22570,22570,22570,22570,11
19/03/2010,10:59:00,22570,22570,22570,22570,2
19/03/2010,11:00:00,22570,22575,22570,22570,13
19/03/2010,11:01:00,22570,22570,22560,22570,29
19/03/2010,11:02:00,22570,22575,22570,22575,7
19/03/2010,11:03:00,22575,22575,22575,22575,2
19/03/2010,11:04:00,22570,22570,22565,22565,5
19/03/2010,11:05:00,22570,22575,22565,22565,16
19/03/2010,11:06:00,22565,22565,22565,22565,5
19/03/2010,11:07:00,22565,22565,22560,22560,8
19/03/2010,11:08:00,22565,22565,22565,22565,7
19/03/2010,11:09:00,22560,22565,22560,22565,3
19/03/2010,11:10:00,22560,22560,22555,22555,8
19/03/2010,11:11:00,22565,22585,22560,22580,55
19/03/2010,11:12:00,22580,22585,22580,22580,17
19/03/2010,11:13:00,22580,22590,22575,22585,57
19/03/2010,11:14:00,22590,22605,22590,22595,61
19/03/2010,11:15:00,22595,22600,22585,22595,42
19/03/2010,11:16:00,22595,22605,22585,22600,53
19/03/2010,11:17:00,22600,22605,22595,22595,25
19/03/2010,11:18:00,22595,22600,22590,22590,18
19/03/2010,11:19:00,22590,22595,22590,22595,11
19/03/2010,11:20:00,22600,22600,22600,22600,16
19/03/2010,11:21:00,22605,22620,22605,22620,82
19/03/2010,11:22:00,22625,22635,22620,22625,92
19/03/2010,11:23:00,22630,22635,22625,22625,42
19/03/2010,11:24:00,22625,22625,22620,22625,21
19/03/2010,11:25:00,22625,22625,22615,22615,11
19/03/2010,11:27:00,22615,22615,22615,22615,5
19/03/2010,11:28:00,22615,22615,22615,22615,1
19/03/2010,11:29:00,22620,22620,22615,22615,19
19/03/2010,11:30:00,22615,22625,22615,22625,41
19/03/2010,11:31:00,22625,22625,22615,22615,31
19/03/2010,11:32:00,22615,22615,22595,22595,58
19/03/2010,11:33:00,22595,22605,22595,22605,26
19/03/2010,11:34:00,22605,22610,22605,22610,25
19/03/2010,11:35:00,22605,22620,22600,22620,90
19/03/2010,11:36:00,22620,22620,22620,22620,10
19/03/2010,11:37:00,22620,22620,22615,22615,25
19/03/2010,11:38:00,22615,22630,22615,22625,18
19/03/2010,11:39:00,22625,22625,22625,22625,11
19/03/2010,11:40:00,22620,22630,22620,22625,6
19/03/2010,11:41:00,22630,22630,22630,22630,10
19/03/2010,11:43:00,22625,22625,22625,22625,9
19/03/2010,11:44:00,22625,22630,22625,22625,10
19/03/2010,11:45:00,22620,22625,22610,22620,57
19/03/2010,11:46:00,22615,22615,22610,22610,7
19/03/2010,11:47:00,22615,22625,22615,22625,35
19/03/2010,11:48:00,22615,22615,22615,22615,2
19/03/2010,11:49:00,22615,22630,22615,22630,10
19/03/2010,11:50:00,22630,22650,22625,22640,75
19/03/2010,11:51:00,22640,22650,22635,22635,55
19/03/2010,11:52:00,22640,22645,22640,22640,20
19/03/2010,11:53:00,22645,22645,22640,22640,12
19/03/2010,11:54:00,22640,22640,22620,22625,34
19/03/2010,11:55:00,22625,22625,22610,22615,43
19/03/2010,11:56:00,22620,22630,22615,22630,27
19/03/2010,11:57:00,22620,22630,22615,22625,69
19/03/2010,11:58:00,22630,22630,22615,22620,19
19/03/2010,11:59:00,22620,22620,22600,22605,73
19/03/2010,12:00:00,22605,22605,22595,22600,66
19/03/2010,12:01:00,22605,22605,22580,22580,25
19/03/2010,12:02:00,22580,22585,22575,22585,28
19/03/2010,12:03:00,22590,22600,22590,22590,20
19/03/2010,12:04:00,22585,22590,22580,22585,33
19/03/2010,12:05:00,22585,22585,22580,22580,26
19/03/2010,12:06:00,22580,22590,22580,22590,8
19/03/2010,12:07:00,22585,22595,22585,22585,20
19/03/2010,12:08:00,22580,22585,22580,22580,9
19/03/2010,12:09:00,22575,22575,22565,22570,28
19/03/2010,12:10:00,22575,22575,22570,22575,12
19/03/2010,12:11:00,22570,22575,22570,22575,12
19/03/2010,12:12:00,22575,22580,22570,22580,8
19/03/2010,12:13:00,22575,22580,22575,22580,4
19/03/2010,12:14:00,22575,22580,22575,22575,7
19/03/2010,12:15:00,22575,22575,22570,22570,5
19/03/2010,12:16:00,22570,22570,22570,22570,6
19/03/2010,12:17:00,22570,22575,22570,22570,15
19/03/2010,12:18:00,22575,22575,22575,22575,2
19/03/2010,12:19:00,22575,22575,22575,22575,5
19/03/2010,12:20:00,22575,22580,22575,22575,41
19/03/2010,12:21:00,22575,22580,22570,22580,7
19/03/2010,12:22:00,22575,22580,22575,22575,6
19/03/2010,12:23:00,22575,22575,22570,22570,44
19/03/2010,12:24:00,22570,22580,22570,22575,15
19/03/2010,12:25:00,22580,22580,22575,22580,17
19/03/2010,12:26:00,22580,22580,22575,22575,28
19/03/2010,12:27:00,22580,22580,22580,22580,5
19/03/2010,12:28:00,22580,22595,22580,22595,17
19/03/2010,12:29:00,22595,22595,22595,22595,5
19/03/2010,12:30:00,22590,22590,22590,22590,4
19/03/2010,12:31:00,22590,22590,22590,22590,2
19/03/2010,12:32:00,22585,22585,22580,22580,11
19/03/2010,12:33:00,22575,22580,22570,22570,36
19/03/2010,12:34:00,22570,22570,22545,22555,86
19/03/2010,12:35:00,22555,22565,22550,22560,15
19/03/2010,12:36:00,22560,22565,22555,22565,11
19/03/2010,12:37:00,22565,22570,22565,22570,5
19/03/2010,12:38:00,22570,22570,22565,22565,9
19/03/2010,12:39:00,22565,22565,22565,22565,9
19/03/2010,12:40:00,22560,22565,22555,22565,10
19/03/2010,12:41:00,22570,22570,22570,22570,2
19/03/2010,12:42:00,22565,22565,22560,22560,5
19/03/2010,12:43:00,22560,22560,22560,22560,4
19/03/2010,12:44:00,22555,22560,22555,22560,8
19/03/2010,12:45:00,22560,22560,22555,22560,3
19/03/2010,12:46:00,22555,22560,22555,22555,8
19/03/2010,12:47:00,22560,22565,22560,22565,5
19/03/2010,12:49:00,22565,22580,22565,22575,29
19/03/2010,12:50:00,22575,22575,22575,22575,6
19/03/2010,12:51:00,22580,22580,22575,22575,6
19/03/2010,12:52:00,22575,22575,22575,22575,4
19/03/2010,12:53:00,22570,22575,22565,22570,27
19/03/2010,12:54:00,22570,22570,22565,22565,4
19/03/2010,12:55:00,22570,22570,22560,22565,18
19/03/2010,12:56:00,22565,22570,22565,22570,11
19/03/2010,12:57:00,22570,22575,22570,22575,23
19/03/2010,12:58:00,22575,22580,22565,22565,19
19/03/2010,12:59:00,22565,22580,22565,22575,14
19/03/2010,13:00:00,22580,22580,22560,22560,73
19/03/2010,13:01:00,22565,22575,22555,22570,97
19/03/2010,13:02:00,22570,22575,22565,22575,38
19/03/2010,13:03:00,22570,22570,22570,22570,7
19/03/2010,13:04:00,22570,22595,22570,22580,70
19/03/2010,13:05:00,22575,22585,22570,22580,37
19/03/2010,13:06:00,22580,22580,22575,22580,4
19/03/2010,13:07:00,22570,22570,22570,22570,8
19/03/2010,13:09:00,22575,22580,22575,22580,6
19/03/2010,13:10:00,22575,22590,22570,22585,27
19/03/2010,13:11:00,22580,22580,22580,22580,2
19/03/2010,13:12:00,22580,22580,22575,22575,15
19/03/2010,13:13:00,22575,22575,22575,22575,3
19/03/2010,13:14:00,22580,22580,22580,22580,10
19/03/2010,13:15:00,22575,22585,22575,22585,11
19/03/2010,13:16:00,22585,22585,22580,22580,5
19/03/2010,13:18:00,22580,22580,22580,22580,1
19/03/2010,13:19:00,22575,22575,22570,22575,10
19/03/2010,13:20:00,22570,22575,22570,22570,10
19/03/2010,13:22:00,22575,22580,22575,22575,19
19/03/2010,13:23:00,22575,22575,22570,22570,12
19/03/2010,13:24:00,22570,22570,22565,22570,6
19/03/2010,13:25:00,22575,22575,22565,22570,14
19/03/2010,13:26:00,22565,22570,22565,22570,3
19/03/2010,13:28:00,22570,22570,22565,22565,5
19/03/2010,13:29:00,22560,22565,22560,22565,11
19/03/2010,13:30:00,22560,22560,22555,22555,14
19/03/2010,13:31:00,22555,22560,22550,22550,22
19/03/2010,13:32:00,22550,22555,22550,22555,6
19/03/2010,13:33:00,22560,22560,22555,22555,10
19/03/2010,13:34:00,22555,22555,22555,22555,4
19/03/2010,13:35:00,22560,22570,22560,22565,17
19/03/2010,13:36:00,22565,22570,22565,22570,5
19/03/2010,13:37:00,22575,22575,22575,22575,16
19/03/2010,13:38:00,22570,22570,22565,22570,13
19/03/2010,13:39:00,22570,22570,22565,22565,5
19/03/2010,13:40:00,22565,22570,22565,22570,6
19/03/2010,13:41:00,22575,22575,22575,22575,3
19/03/2010,13:42:00,22580,22585,22580,22585,6
19/03/2010,13:43:00,22585,22585,22580,22580,5
19/03/2010,13:44:00,22580,22580,22580,22580,1
19/03/2010,13:45:00,22580,22580,22580,22580,5
19/03/2010,13:46:00,22585,22585,22570,22575,20
19/03/2010,13:47:00,22575,22575,22570,22570,6
19/03/2010,13:48:00,22570,22570,22570,22570,1
19/03/2010,13:49:00,22570,22575,22565,22570,12
19/03/2010,13:50:00,22570,22570,22570,22570,2
19/03/2010,13:51:00,22580,22580,22580,22580,3
19/03/2010,13:52:00,22580,22580,22580,22580,10
19/03/2010,13:53:00,22580,22580,22580,22580,1
19/03/2010,13:54:00,22580,22580,22580,22580,1
19/03/2010,13:55:00,22580,22580,22575,22580,5
19/03/2010,13:56:00,22575,22575,22575,22575,1
19/03/2010,13:57:00,22575,22575,22575,22575,4
19/03/2010,13:58:00,22580,22585,22580,22585,8
19/03/2010,13:59:00,22585,22585,22580,22585,7
19/03/2010,14:00:00,22590,22595,22575,22585,27
19/03/2010,14:01:00,22585,22585,22585,22585,4
19/03/2010,14:02:00,22585,22585,22585,22585,10
19/03/2010,14:03:00,22580,22585,22575,22575,16
19/03/2010,14:05:00,22575,22575,22575,22575,1
19/03/2010,14:06:00,22580,22580,22575,22575,4
19/03/2010,14:07:00,22580,22580,22575,22580,22
19/03/2010,14:08:00,22580,22585,22575,22580,16
19/03/2010,14:09:00,22580,22585,22580,22585,9
19/03/2010,14:10:00,22585,22590,22580,22580,7
19/03/2010,14:11:00,22580,22580,22580,22580,1
19/03/2010,14:12:00,22585,22585,22580,22580,5
19/03/2010,14:13:00,22580,22580,22580,22580,2
19/03/2010,14:14:00,22580,22580,22575,22580,10
19/03/2010,14:15:00,22580,22585,22580,22585,6
19/03/2010,14:16:00,22575,22575,22575,22575,7
19/03/2010,14:18:00,22580,22580,22575,22575,3
19/03/2010,14:19:00,22580,22580,22575,22575,6
19/03/2010,14:20:00,22575,22575,22575,22575,1
19/03/2010,14:21:00,22575,22575,22575,22575,2
19/03/2010,14:22:00,22580,22585,22580,22585,6
19/03/2010,14:24:00,22585,22585,22580,22580,7
19/03/2010,14:25:00,22580,22580,22580,22580,2
19/03/2010,14:26:00,22580,22590,22580,22585,12
19/03/2010,14:27:00,22580,22580,22580,22580,1
19/03/2010,14:28:00,22580,22590,22580,22590,16
19/03/2010,14:29:00,22585,22585,22580,22585,8
19/03/2010,14:30:00,22580,22580,22565,22570,31
19/03/2010,14:31:00,22575,22580,22570,22575,17
19/03/2010,14:32:00,22570,22585,22570,22575,19
19/03/2010,14:33:00,22575,22575,22560,22560,32
19/03/2010,14:34:00,22565,22575,22565,22575,22
19/03/2010,14:35:00,22580,22580,22565,22570,30
19/03/2010,14:36:00,22565,22570,22560,22565,51
19/03/2010,14:37:00,22560,22560,22550,22560,16
19/03/2010,14:38:00,22565,22570,22550,22555,52
19/03/2010,14:39:00,22555,22565,22555,22560,20
19/03/2010,14:40:00,22555,22560,22550,22550,40
19/03/2010,14:41:00,22545,22550,22530,22530,55
19/03/2010,14:42:00,22530,22530,22525,22525,43
19/03/2010,14:43:00,22530,22535,22520,22525,46
19/03/2010,14:44:00,22520,22520,22485,22500,166
19/03/2010,14:45:00,22495,22500,22470,22470,218
19/03/2010,14:46:00,22475,22490,22470,22475,98
19/03/2010,14:47:00,22470,22495,22470,22480,73
19/03/2010,14:48:00,22485,22490,22475,22485,33
19/03/2010,14:49:00,22485,22510,22485,22500,98
19/03/2010,14:50:00,22500,22510,22495,22505,76
19/03/2010,14:51:00,22505,22505,22500,22505,62
19/03/2010,14:52:00,22510,22525,22505,22520,51
19/03/2010,14:53:00,22515,22525,22515,22520,18
19/03/2010,14:54:00,22520,22520,22505,22510,38
19/03/2010,14:55:00,22510,22515,22505,22505,33
19/03/2010,14:56:00,22500,22515,22495,22500,43
19/03/2010,14:57:00,22505,22505,22495,22495,20
19/03/2010,14:58:00,22490,22495,22480,22480,26
19/03/2010,14:59:00,22485,22495,22480,22485,30
19/03/2010,15:00:00,22490,22495,22475,22480,30
19/03/2010,15:01:00,22475,22475,22440,22445,160
19/03/2010,15:02:00,22440,22445,22430,22440,98
19/03/2010,15:03:00,22440,22455,22435,22445,76
19/03/2010,15:04:00,22450,22450,22435,22445,44
19/03/2010,15:05:00,22435,22445,22435,22435,24
19/03/2010,15:06:00,22435,22440,22425,22430,31
19/03/2010,15:07:00,22435,22435,22425,22435,34
19/03/2010,15:08:00,22430,22430,22410,22410,65
19/03/2010,15:09:00,22410,22425,22410,22420,46
19/03/2010,15:10:00,22415,22425,22410,22425,49
19/03/2010,15:11:00,22425,22430,22415,22420,42
19/03/2010,15:12:00,22420,22430,22415,22425,40
19/03/2010,15:13:00,22425,22430,22415,22425,38
19/03/2010,15:14:00,22430,22430,22400,22400,49
19/03/2010,15:15:00,22400,22400,22375,22380,105
19/03/2010,15:16:00,22375,22395,22370,22395,82
19/03/2010,15:17:00,22400,22410,22395,22405,32
19/03/2010,15:18:00,22395,22400,22390,22395,22
19/03/2010,15:19:00,22400,22405,22395,22400,37
19/03/2010,15:20:00,22400,22400,22385,22385,22
19/03/2010,15:21:00,22385,22385,22375,22375,29
19/03/2010,15:22:00,22375,22375,22355,22360,73
19/03/2010,15:23:00,22355,22355,22330,22345,120
19/03/2010,15:24:00,22340,22340,22325,22335,61
19/03/2010,15:25:00,22340,22345,22330,22345,37
19/03/2010,15:26:00,22345,22360,22340,22340,64
19/03/2010,15:27:00,22335,22345,22335,22340,37
19/03/2010,15:28:00,22345,22365,22345,22365,22
19/03/2010,15:29:00,22360,22370,22355,22355,33
19/03/2010,15:30:00,22365,22365,22325,22325,115
19/03/2010,15:31:00,22330,22335,22300,22300,119
19/03/2010,15:32:00,22300,22320,22300,22320,56
19/03/2010,15:33:00,22320,22330,22315,22330,34
19/03/2010,15:34:00,22330,22340,22315,22335,76
19/03/2010,15:35:00,22345,22345,22330,22340,56
19/03/2010,15:36:00,22340,22345,22340,22340,14
19/03/2010,15:37:00,22340,22360,22340,22355,81
19/03/2010,15:38:00,22355,22380,22345,22365,89
19/03/2010,15:39:00,22365,22370,22365,22370,34
19/03/2010,15:40:00,22370,22370,22360,22365,46
19/03/2010,15:41:00,22365,22365,22355,22360,18
19/03/2010,15:42:00,22355,22360,22340,22360,33
19/03/2010,15:43:00,22355,22365,22350,22355,39
19/03/2010,15:44:00,22355,22360,22355,22360,14
19/03/2010,15:45:00,22360,22365,22360,22360,6
19/03/2010,15:46:00,22355,22360,22350,22360,14
19/03/2010,15:47:00,22360,22385,22360,22375,88
19/03/2010,15:48:00,22375,22380,22375,22380,24
19/03/2010,15:49:00,22375,22380,22375,22375,15
19/03/2010,15:50:00,22380,22380,22365,22365,11
19/03/2010,15:51:00,22365,22375,22360,22365,15
19/03/2010,15:52:00,22355,22355,22340,22340,31
19/03/2010,15:53:00,22340,22340,22325,22325,41
19/03/2010,15:54:00,22325,22335,22325,22335,22
19/03/2010,15:55:00,22330,22330,22325,22330,6
19/03/2010,15:56:00,22330,22330,22315,22320,34
19/03/2010,15:57:00,22315,22315,22305,22305,31
19/03/2010,15:58:00,22305,22315,22305,22310,20
19/03/2010,15:59:00,22315,22315,22310,22310,9
19/03/2010,16:00:00,22310,22310,22295,22305,83
19/03/2010,16:01:00,22305,22310,22290,22290,62
19/03/2010,16:02:00,22290,22300,22265,22270,133
19/03/2010,16:03:00,22270,22280,22270,22270,32
19/03/2010,16:04:00,22270,22270,22265,22270,22
19/03/2010,16:05:00,22270,22270,22265,22270,32
19/03/2010,16:06:00,22275,22300,22275,22295,65
19/03/2010,16:07:00,22295,22295,22285,22290,48
19/03/2010,16:08:00,22295,22300,22295,22300,18
19/03/2010,16:09:00,22300,22300,22295,22300,25
19/03/2010,16:10:00,22300,22300,22290,22290,21
19/03/2010,16:11:00,22290,22295,22280,22280,48
19/03/2010,16:12:00,22280,22285,22230,22235,97
19/03/2010,16:13:00,22230,22255,22225,22250,165
19/03/2010,16:14:00,22250,22275,22245,22270,168
19/03/2010,16:15:00,22265,22270,22235,22245,47
19/03/2010,16:16:00,22245,22250,22230,22245,42
19/03/2010,16:17:00,22240,22240,22220,22240,49
19/03/2010,16:18:00,22240,22240,22230,22235,14
19/03/2010,16:19:00,22245,22245,22235,22240,16
19/03/2010,16:20:00,22240,22250,22240,22250,20
19/03/2010,16:21:00,22255,22260,22250,22250,47
19/03/2010,16:22:00,22255,22265,22255,22260,22
19/03/2010,16:23:00,22265,22265,22255,22260,20
19/03/2010,16:24:00,22255,22260,22250,22250,19
19/03/2010,16:25:00,22245,22245,22235,22235,49
19/03/2010,16:26:00,22240,22240,22230,22230,8
19/03/2010,16:27:00,22230,22230,22215,22220,47
19/03/2010,16:28:00,22215,22220,22205,22205,61
19/03/2010,16:29:00,22210,22220,22205,22220,43
19/03/2010,16:30:00,22215,22220,22175,22175,138
19/03/2010,16:31:00,22175,22195,22175,22180,170
19/03/2010,16:32:00,22185,22200,22185,22200,46
19/03/2010,16:33:00,22195,22215,22195,22210,32
19/03/2010,16:34:00,22215,22220,22210,22220,22
19/03/2010,16:35:00,22215,22220,22215,22220,18
19/03/2010,16:36:00,22220,22220,22215,22215,43
19/03/2010,16:37:00,22210,22215,22205,22210,35
19/03/2010,16:38:00,22210,22220,22210,22210,34
19/03/2010,16:39:00,22210,22215,22210,22215,19
19/03/2010,16:40:00,22215,22250,22215,22235,63
19/03/2010,16:41:00,22235,22255,22235,22250,40
19/03/2010,16:42:00,22245,22250,22230,22240,15
19/03/2010,16:43:00,22240,22245,22240,22245,27
19/03/2010,16:44:00,22245,22255,22240,22250,29
19/03/2010,16:45:00,22255,22255,22250,22250,14
19/03/2010,16:46:00,22245,22245,22235,22245,44
19/03/2010,16:47:00,22250,22255,22245,22255,21
19/03/2010,16:48:00,22260,22270,22250,22265,28
19/03/2010,16:49:00,22265,22270,22265,22265,18
19/03/2010,16:50:00,22275,22290,22275,22290,30
19/03/2010,16:51:00,22285,22305,22285,22295,57
19/03/2010,16:52:00,22300,22300,22285,22290,38
19/03/2010,16:53:00,22285,22285,22275,22275,17
19/03/2010,16:54:00,22275,22295,22275,22295,24
19/03/2010,16:55:00,22290,22295,22285,22295,34
19/03/2010,16:56:00,22290,22290,22290,22290,5
19/03/2010,16:57:00,22295,22295,22280,22280,8
19/03/2010,16:58:00,22280,22280,22275,22275,15
19/03/2010,16:59:00,22270,22275,22270,22270,13
19/03/2010,17:00:00,22265,22265,22245,22255,61
19/03/2010,17:01:00,22260,22265,22255,22260,24
19/03/2010,17:02:00,22255,22255,22245,22245,18
19/03/2010,17:03:00,22245,22255,22245,22255,19
19/03/2010,17:04:00,22260,22265,22255,22265,23
19/03/2010,17:05:00,22270,22280,22270,22280,40
19/03/2010,17:06:00,22280,22285,22275,22280,29
19/03/2010,17:07:00,22280,22295,22280,22290,19
19/03/2010,17:08:00,22290,22295,22290,22290,47
19/03/2010,17:09:00,22290,22290,22275,22280,22
19/03/2010,17:10:00,22275,22285,22265,22270,19
19/03/2010,17:11:00,22270,22280,22270,22270,20
19/03/2010,17:12:00,22265,22265,22260,22265,16
19/03/2010,17:13:00,22260,22265,22255,22260,24
19/03/2010,17:14:00,22260,22265,22255,22265,15
19/03/2010,17:15:00,22265,22270,22260,22260,22
19/03/2010,17:16:00,22260,22270,22255,22265,27
19/03/2010,17:17:00,22265,22265,22260,22260,9
19/03/2010,17:18:00,22265,22265,22250,22250,36
19/03/2010,17:19:00,22250,22260,22245,22250,25
19/03/2010,17:20:00,22250,22260,22245,22250,47
19/03/2010,17:21:00,22245,22260,22245,22255,24
19/03/2010,17:22:00,22260,22265,22255,22265,33
19/03/2010,17:23:00,22265,22275,22260,22275,95
19/03/2010,17:24:00,22270,22290,22265,22280,282
19/03/2010,17:25:00,22285,22330,22280,22330,221
19/03/2010,17:26:00,22325,22345,22325,22325,122
19/03/2010,17:27:00,22325,22330,22305,22320,174
19/03/2010,17:28:00,22315,22320,22310,22315,48
19/03/2010,17:29:00,22315,22320,22260,22280,232
19/03/2010,17:30:00,22270,22280,22265,22275,88
19/03/2010,17:31:00,22280,22290,22275,22290,38
19/03/2010,17:32:00,22290,22300,22290,22295,37
19/03/2010,17:33:00,22300,22320,22300,22320,29
19/03/2010,17:34:00,22320,22325,22315,22325,47
19/03/2010,17:35:00,22320,22325,22310,22315,26
19/03/2010,17:36:00,22315,22325,22310,22325,30
19/03/2010,17:37:00,22325,22325,22310,22320,49
19/03/2010,17:38:00,22320,22330,22320,22320,36
19/03/2010,17:39:00,22325,22335,22305,22320,54