DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
22/03/2010,09:00:00,22235,22235,22180,22195,182
22/03/2010,09:01:00,22190,22200,22165,22170,159
22/03/2010,09:02:00,22170,22185,22170,22180,47
22/03/2010,09:03:00,22185,22195,22175,22185,85
22/03/2010,09:04:00,22200,22200,22185,22200,65
22/03/2010,09:05:00,22195,22200,22185,22190,39
22/03/2010,09:06:00,22190,22190,22165,22175,62
22/03/2010,09:07:00,22175,22185,22175,22180,26
22/03/2010,09:08:00,22175,22180,22175,22180,14
22/03/2010,09:09:00,22180,22185,22170,22170,29
22/03/2010,09:10:00,22170,22185,22170,22185,23
22/03/2010,09:11:00,22180,22190,22175,22175,36
22/03/2010,09:12:00,22170,22170,22130,22135,89
22/03/2010,09:13:00,22135,22140,22125,22135,55
22/03/2010,09:14:00,22135,22135,22120,22135,43
22/03/2010,09:15:00,22130,22150,22130,22150,56
22/03/2010,09:16:00,22150,22155,22150,22155,29
22/03/2010,09:17:00,22155,22175,22155,22170,28
22/03/2010,09:18:00,22170,22180,22170,22170,29
22/03/2010,09:19:00,22175,22190,22170,22190,46
22/03/2010,09:20:00,22185,22185,22175,22175,39
22/03/2010,09:21:00,22175,22185,22170,22170,45
22/03/2010,09:22:00,22165,22180,22165,22175,42
22/03/2010,09:23:00,22175,22190,22160,22170,63
22/03/2010,09:24:00,22170,22175,22145,22160,77
22/03/2010,09:25:00,22160,22160,22120,22125,91
22/03/2010,09:26:00,22125,22130,22120,22125,87
22/03/2010,09:27:00,22130,22145,22130,22135,83
22/03/2010,09:28:00,22130,22140,22125,22140,31
22/03/2010,09:29:00,22145,22145,22130,22130,31
22/03/2010,09:30:00,22130,22145,22130,22145,44
22/03/2010,09:31:00,22145,22160,22145,22160,45
22/03/2010,09:32:00,22160,22175,22160,22170,64
22/03/2010,09:33:00,22175,22190,22175,22185,34
22/03/2010,09:34:00,22185,22185,22165,22170,56
22/03/2010,09:35:00,22170,22170,22165,22170,12
22/03/2010,09:36:00,22170,22175,22165,22175,15
22/03/2010,09:37:00,22175,22180,22175,22180,7
22/03/2010,09:38:00,22175,22180,22175,22180,6
22/03/2010,09:39:00,22185,22185,22170,22175,23
22/03/2010,09:40:00,22180,22185,22170,22170,19
22/03/2010,09:41:00,22175,22180,22170,22180,11
22/03/2010,09:42:00,22180,22200,22180,22195,50
22/03/2010,09:43:00,22195,22195,22190,22190,19
22/03/2010,09:44:00,22190,22205,22190,22200,33
22/03/2010,09:45:00,22200,22225,22195,22220,83
22/03/2010,09:46:00,22220,22220,22205,22210,35
22/03/2010,09:47:00,22210,22210,22210,22210,8
22/03/2010,09:48:00,22215,22215,22175,22180,43
22/03/2010,09:49:00,22180,22185,22175,22185,16
22/03/2010,09:50:00,22185,22200,22180,22185,35
22/03/2010,09:51:00,22185,22185,22180,22180,16
22/03/2010,09:52:00,22175,22190,22175,22190,12
22/03/2010,09:53:00,22190,22200,22190,22200,27
22/03/2010,09:54:00,22200,22200,22195,22195,13
22/03/2010,09:55:00,22200,22200,22165,22170,67
22/03/2010,09:56:00,22175,22195,22175,22195,39
22/03/2010,09:57:00,22190,22190,22180,22185,20
22/03/2010,09:58:00,22180,22180,22170,22175,40
22/03/2010,09:59:00,22175,22175,22160,22170,54
22/03/2010,10:00:00,22175,22180,22165,22170,80
22/03/2010,10:01:00,22175,22185,22175,22185,29
22/03/2010,10:02:00,22180,22180,22170,22175,57
22/03/2010,10:03:00,22175,22180,22175,22180,25
22/03/2010,10:04:00,22185,22190,22185,22185,28
22/03/2010,10:05:00,22190,22190,22180,22185,52
22/03/2010,10:06:00,22185,22190,22170,22170,37
22/03/2010,10:07:00,22170,22190,22170,22190,43
22/03/2010,10:08:00,22185,22190,22185,22190,44
22/03/2010,10:09:00,22195,22210,22195,22205,31
22/03/2010,10:10:00,22205,22220,22205,22215,20
22/03/2010,10:11:00,22210,22210,22195,22195,15
22/03/2010,10:12:00,22200,22210,22200,22205,17
22/03/2010,10:13:00,22210,22215,22210,22215,27
22/03/2010,10:14:00,22215,22215,22210,22215,17
22/03/2010,10:15:00,22210,22210,22185,22185,55
22/03/2010,10:16:00,22185,22195,22185,22190,14
22/03/2010,10:17:00,22185,22200,22185,22190,17
22/03/2010,10:18:00,22200,22205,22195,22195,12
22/03/2010,10:19:00,22190,22190,22175,22175,17
22/03/2010,10:20:00,22180,22180,22170,22180,22
22/03/2010,10:21:00,22175,22195,22170,22195,26
22/03/2010,10:22:00,22200,22200,22185,22195,16
22/03/2010,10:23:00,22195,22195,22195,22195,4
22/03/2010,10:24:00,22180,22185,22180,22180,10
22/03/2010,10:25:00,22185,22190,22180,22190,9
22/03/2010,10:26:00,22190,22190,22190,22190,5
22/03/2010,10:27:00,22195,22195,22190,22190,12
22/03/2010,10:28:00,22185,22205,22185,22205,9
22/03/2010,10:29:00,22200,22200,22190,22190,14
22/03/2010,10:30:00,22190,22195,22180,22190,14
22/03/2010,10:32:00,22190,22190,22190,22190,1
22/03/2010,10:33:00,22190,22190,22170,22180,18
22/03/2010,10:34:00,22180,22180,22175,22180,11
22/03/2010,10:35:00,22180,22180,22170,22170,18
22/03/2010,10:36:00,22175,22175,22140,22140,59
22/03/2010,10:37:00,22140,22145,22130,22145,46
22/03/2010,10:38:00,22145,22150,22140,22145,10
22/03/2010,10:39:00,22145,22145,22135,22140,24
22/03/2010,10:40:00,22140,22150,22140,22140,49
22/03/2010,10:41:00,22135,22140,22120,22125,105
22/03/2010,10:42:00,22120,22130,22120,22125,28
22/03/2010,10:43:00,22125,22130,22125,22125,16
22/03/2010,10:44:00,22130,22130,22125,22130,12
22/03/2010,10:45:00,22130,22130,22125,22125,9
22/03/2010,10:46:00,22125,22135,22125,22135,28
22/03/2010,10:47:00,22135,22135,22130,22135,12
22/03/2010,10:48:00,22135,22140,22135,22135,20
22/03/2010,10:49:00,22130,22140,22130,22135,16
22/03/2010,10:50:00,22130,22130,22105,22110,110
22/03/2010,10:51:00,22110,22115,22090,22095,96
22/03/2010,10:52:00,22095,22105,22095,22105,46
22/03/2010,10:53:00,22100,22105,22095,22105,14
22/03/2010,10:54:00,22100,22105,22080,22085,82
22/03/2010,10:55:00,22085,22085,22075,22080,40
22/03/2010,10:56:00,22080,22095,22075,22095,32
22/03/2010,10:57:00,22090,22090,22090,22090,4
22/03/2010,10:58:00,22090,22095,22090,22095,12
22/03/2010,10:59:00,22100,22100,22095,22100,20
22/03/2010,11:00:00,22100,22105,22095,22105,37
22/03/2010,11:01:00,22105,22105,22075,22085,47
22/03/2010,11:02:00,22080,22085,22080,22080,35
22/03/2010,11:03:00,22080,22085,22075,22075,124
22/03/2010,11:04:00,22080,22100,22080,22100,37
22/03/2010,11:05:00,22095,22100,22095,22100,21
22/03/2010,11:06:00,22100,22105,22095,22095,38
22/03/2010,11:07:00,22095,22095,22085,22090,26
22/03/2010,11:08:00,22090,22105,22090,22100,44
22/03/2010,11:09:00,22100,22100,22090,22100,18
22/03/2010,11:10:00,22105,22105,22095,22095,22
22/03/2010,11:11:00,22095,22095,22055,22060,101
22/03/2010,11:12:00,22060,22075,22060,22075,23
22/03/2010,11:13:00,22075,22075,22035,22040,91
22/03/2010,11:14:00,22045,22060,22045,22050,27
22/03/2010,11:15:00,22055,22060,22055,22055,13
22/03/2010,11:16:00,22055,22055,22040,22050,48
22/03/2010,11:17:00,22055,22060,22045,22060,29
22/03/2010,11:18:00,22055,22060,22055,22060,211
22/03/2010,11:19:00,22060,22070,22055,22065,22
22/03/2010,11:20:00,22065,22065,22060,22060,10
22/03/2010,11:21:00,22065,22065,22065,22065,5
22/03/2010,11:22:00,22065,22070,22065,22070,2
22/03/2010,11:23:00,22070,22070,22055,22060,23
22/03/2010,11:24:00,22060,22060,22060,22060,2
22/03/2010,11:25:00,22060,22060,22060,22060,4
22/03/2010,11:26:00,22060,22060,22055,22060,8
22/03/2010,11:27:00,22060,22070,22060,22070,13
22/03/2010,11:28:00,22065,22065,22060,22060,10
22/03/2010,11:29:00,22055,22055,22050,22050,13
22/03/2010,11:30:00,22050,22055,22045,22045,35
22/03/2010,11:31:00,22045,22045,22025,22025,69
22/03/2010,11:32:00,22025,22035,22015,22035,51
22/03/2010,11:33:00,22040,22060,22040,22050,71
22/03/2010,11:34:00,22050,22060,22050,22060,22
22/03/2010,11:35:00,22060,22070,22060,22065,13
22/03/2010,11:36:00,22065,22065,22050,22060,46
22/03/2010,11:37:00,22050,22050,22050,22050,6
22/03/2010,11:38:00,22060,22060,22060,22060,10
22/03/2010,11:39:00,22055,22060,22055,22060,6
22/03/2010,11:40:00,22060,22065,22060,22060,18
22/03/2010,11:41:00,22060,22060,22045,22050,12
22/03/2010,11:42:00,22050,22050,22045,22045,8
22/03/2010,11:43:00,22045,22045,22045,22045,6
22/03/2010,11:44:00,22040,22045,22040,22040,14
22/03/2010,11:45:00,22035,22035,22030,22030,8
22/03/2010,11:46:00,22030,22030,22025,22030,5
22/03/2010,11:47:00,22035,22035,22030,22030,5
22/03/2010,11:48:00,22035,22040,22035,22040,12
22/03/2010,11:49:00,22035,22040,22035,22040,18
22/03/2010,11:50:00,22045,22050,22040,22045,20
22/03/2010,11:51:00,22040,22055,22040,22055,20
22/03/2010,11:53:00,22055,22060,22045,22055,19
22/03/2010,11:54:00,22055,22060,22055,22060,12
22/03/2010,11:55:00,22060,22065,22040,22040,39
22/03/2010,11:56:00,22040,22040,22030,22030,15
22/03/2010,11:57:00,22030,22045,22030,22040,14
22/03/2010,11:58:00,22045,22050,22035,22050,10
22/03/2010,11:59:00,22055,22075,22055,22075,37
22/03/2010,12:00:00,22075,22075,22070,22070,6
22/03/2010,12:01:00,22070,22075,22070,22070,15
22/03/2010,12:02:00,22070,22070,22070,22070,2
22/03/2010,12:03:00,22070,22070,22065,22070,10
22/03/2010,12:04:00,22075,22075,22070,22075,11
22/03/2010,12:05:00,22075,22075,22070,22070,9
22/03/2010,12:06:00,22070,22070,22065,22070,5
22/03/2010,12:07:00,22065,22085,22065,22085,24
22/03/2010,12:08:00,22080,22080,22075,22075,11
22/03/2010,12:09:00,22075,22075,22070,22070,3
22/03/2010,12:10:00,22070,22070,22060,22060,10
22/03/2010,12:11:00,22060,22060,22055,22055,3
22/03/2010,12:12:00,22055,22060,22055,22060,5
22/03/2010,12:13:00,22055,22055,22050,22050,4
22/03/2010,12:14:00,22050,22055,22050,22055,3
22/03/2010,12:15:00,22055,22055,22055,22055,2
22/03/2010,12:16:00,22050,22055,22050,22055,4
22/03/2010,12:17:00,22055,22055,22055,22055,6
22/03/2010,12:18:00,22055,22055,22050,22050,11
22/03/2010,12:19:00,22050,22055,22050,22050,12
22/03/2010,12:21:00,22050,22060,22050,22060,107
22/03/2010,12:22:00,22055,22055,22050,22050,6
22/03/2010,12:23:00,22050,22050,22050,22050,3
22/03/2010,12:24:00,22050,22050,22050,22050,1
22/03/2010,12:25:00,22050,22055,22050,22055,25
22/03/2010,12:26:00,22050,22055,22040,22040,16
22/03/2010,12:27:00,22040,22055,22040,22055,25
22/03/2010,12:28:00,22055,22065,22055,22060,15
22/03/2010,12:29:00,22060,22065,22060,22060,13
22/03/2010,12:30:00,22060,22060,22050,22050,17
22/03/2010,12:31:00,22050,22055,22050,22055,4
22/03/2010,12:32:00,22055,22055,22055,22055,3
22/03/2010,12:33:00,22050,22050,22050,22050,4
22/03/2010,12:34:00,22050,22050,22050,22050,4
22/03/2010,12:35:00,22055,22055,22040,22040,13
22/03/2010,12:36:00,22040,22040,22040,22040,17
22/03/2010,12:37:00,22040,22040,22035,22040,7
22/03/2010,12:38:00,22035,22035,22035,22035,3
22/03/2010,12:39:00,22040,22040,22035,22035,3
22/03/2010,12:40:00,22040,22040,22035,22035,5
22/03/2010,12:41:00,22035,22040,22030,22030,3
22/03/2010,12:42:00,22035,22035,22030,22030,3
22/03/2010,12:43:00,22035,22035,22035,22035,5
22/03/2010,12:44:00,22030,22030,22030,22030,7
22/03/2010,12:45:00,22030,22035,22025,22025,24
22/03/2010,12:46:00,22025,22035,22025,22035,12
22/03/2010,12:47:00,22030,22030,22030,22030,3
22/03/2010,12:48:00,22030,22035,22025,22030,14
22/03/2010,12:49:00,22030,22035,22030,22035,7
22/03/2010,12:50:00,22030,22030,22025,22025,13
22/03/2010,12:51:00,22030,22030,22025,22030,8
22/03/2010,12:52:00,22025,22025,22020,22020,28
22/03/2010,12:53:00,22020,22025,22020,22020,14
22/03/2010,12:54:00,22020,22020,22020,22020,2
22/03/2010,12:55:00,22020,22020,22020,22020,3
22/03/2010,12:56:00,22015,22020,22015,22020,6
22/03/2010,12:57:00,22015,22015,22000,22005,67
22/03/2010,12:58:00,22005,22015,22005,22010,11
22/03/2010,12:59:00,22015,22015,22010,22010,26
22/03/2010,13:00:00,22010,22015,22010,22015,7
22/03/2010,13:01:00,22015,22015,22010,22010,11
22/03/2010,13:02:00,22015,22020,22015,22020,15
22/03/2010,13:03:00,22015,22015,22015,22015,7
22/03/2010,13:04:00,22015,22015,22010,22010,14
22/03/2010,13:05:00,22010,22020,22010,22015,39
22/03/2010,13:06:00,22015,22020,22010,22015,16
22/03/2010,13:07:00,22025,22025,22015,22020,18
22/03/2010,13:08:00,22025,22025,22020,22020,19
22/03/2010,13:09:00,22020,22025,22020,22025,15
22/03/2010,13:10:00,22025,22025,22015,22020,22
22/03/2010,13:11:00,22020,22020,22020,22020,1
22/03/2010,13:12:00,22025,22030,22020,22020,25
22/03/2010,13:13:00,22020,22025,22020,22025,11
22/03/2010,13:14:00,22025,22025,22020,22020,3
22/03/2010,13:15:00,22020,22025,22020,22025,3
22/03/2010,13:16:00,22025,22025,22025,22025,6
22/03/2010,13:17:00,22025,22035,22025,22030,42
22/03/2010,13:18:00,22035,22035,22025,22030,15
22/03/2010,13:19:00,22025,22025,22020,22020,6
22/03/2010,13:20:00,22030,22030,22030,22030,7
22/03/2010,13:21:00,22030,22035,22030,22035,5
22/03/2010,13:22:00,22030,22035,22030,22035,3
22/03/2010,13:23:00,22035,22035,22030,22035,7
22/03/2010,13:24:00,22035,22045,22035,22040,18
22/03/2010,13:25:00,22040,22040,22035,22040,25
22/03/2010,13:26:00,22040,22040,22040,22040,6
22/03/2010,13:27:00,22040,22040,22035,22040,13
22/03/2010,13:28:00,22040,22040,22040,22040,5
22/03/2010,13:29:00,22040,22045,22040,22040,4
22/03/2010,13:30:00,22040,22040,22040,22040,3
22/03/2010,13:31:00,22040,22040,22040,22040,3
22/03/2010,13:32:00,22045,22045,22045,22045,9
22/03/2010,13:33:00,22050,22050,22045,22050,18
22/03/2010,13:34:00,22050,22050,22050,22050,3
22/03/2010,13:35:00,22045,22045,22045,22045,1
22/03/2010,13:36:00,22045,22050,22045,22050,3
22/03/2010,13:38:00,22050,22050,22045,22050,5
22/03/2010,13:39:00,22055,22055,22055,22055,21
22/03/2010,13:40:00,22055,22055,22045,22055,7
22/03/2010,13:41:00,22050,22050,22045,22050,12
22/03/2010,13:42:00,22050,22050,22050,22050,7
22/03/2010,13:43:00,22045,22045,22040,22040,6
22/03/2010,13:44:00,22040,22040,22040,22040,4
22/03/2010,13:45:00,22045,22045,22045,22045,2
22/03/2010,13:46:00,22040,22040,22035,22035,4
22/03/2010,13:47:00,22030,22030,22025,22030,14
22/03/2010,13:48:00,22030,22030,22025,22025,9
22/03/2010,13:49:00,22025,22025,22015,22015,25
22/03/2010,13:50:00,22015,22020,22015,22015,18
22/03/2010,13:52:00,22015,22020,22015,22015,12
22/03/2010,13:53:00,22020,22025,22020,22025,7
22/03/2010,13:54:00,22020,22020,22010,22015,37
22/03/2010,13:55:00,22010,22015,22010,22010,4
22/03/2010,13:56:00,22010,22010,22000,22010,26
22/03/2010,13:57:00,22005,22015,22005,22015,19
22/03/2010,13:58:00,22010,22010,21985,21985,59
22/03/2010,13:59:00,21985,21985,21955,21960,158
22/03/2010,14:00:00,21960,21985,21960,21980,65
22/03/2010,14:01:00,21980,21980,21965,21965,13
22/03/2010,14:02:00,21965,21975,21960,21965,23
22/03/2010,14:03:00,21965,21975,21960,21975,11
22/03/2010,14:04:00,21970,21970,21960,21965,20
22/03/2010,14:05:00,21965,21970,21955,21955,39
22/03/2010,14:06:00,21960,21980,21955,21975,35
22/03/2010,14:07:00,21975,21975,21975,21975,8
22/03/2010,14:08:00,21975,21980,21970,21970,7
22/03/2010,14:09:00,21975,21985,21975,21985,18
22/03/2010,14:10:00,21975,21975,21975,21975,7
22/03/2010,14:11:00,21975,21975,21970,21970,4
22/03/2010,14:12:00,21965,21980,21965,21980,16
22/03/2010,14:13:00,21975,21975,21975,21975,4
22/03/2010,14:14:00,21975,21975,21950,21955,35
22/03/2010,14:15:00,21960,21975,21955,21970,25
22/03/2010,14:16:00,21965,21965,21955,21960,20
22/03/2010,14:17:00,21960,21980,21960,21980,41
22/03/2010,14:18:00,21985,22005,21985,22000,27
22/03/2010,14:19:00,22000,22000,21985,21990,31
22/03/2010,14:20:00,21985,21990,21980,21985,33
22/03/2010,14:21:00,21985,21990,21980,21990,12
22/03/2010,14:22:00,21990,21990,21985,21985,8
22/03/2010,14:23:00,21995,22005,21995,22000,18
22/03/2010,14:24:00,22000,22005,22000,22000,16
22/03/2010,14:25:00,21995,21995,21995,21995,2
22/03/2010,14:26:00,21995,21995,21995,21995,9
22/03/2010,14:27:00,21995,21995,21985,21990,8
22/03/2010,14:28:00,21985,21985,21980,21980,12
22/03/2010,14:29:00,21975,21975,21960,21960,15
22/03/2010,14:30:00,21960,21975,21950,21975,59
22/03/2010,14:31:00,21970,21975,21960,21965,25
22/03/2010,14:32:00,21965,21990,21965,21990,40
22/03/2010,14:33:00,21990,22000,21990,21995,22
22/03/2010,14:34:00,21995,22005,21985,22005,49
22/03/2010,14:35:00,22000,22000,21985,21995,41
22/03/2010,14:36:00,21990,22005,21990,22000,31
22/03/2010,14:37:00,21990,22015,21990,21995,53
22/03/2010,14:38:00,21995,22020,21995,22010,27
22/03/2010,14:39:00,22015,22020,22000,22005,23
22/03/2010,14:40:00,22000,22000,21995,21995,18
22/03/2010,14:41:00,21995,22020,21995,22015,49
22/03/2010,14:42:00,22015,22040,22015,22040,75
22/03/2010,14:43:00,22040,22045,22035,22035,32
22/03/2010,14:44:00,22035,22040,22030,22040,35
22/03/2010,14:45:00,22040,22060,22040,22050,62
22/03/2010,14:46:00,22045,22080,22045,22070,65
22/03/2010,14:47:00,22075,22080,22065,22075,35
22/03/2010,14:48:00,22080,22080,22055,22060,46
22/03/2010,14:49:00,22065,22065,22050,22050,26
22/03/2010,14:50:00,22055,22060,22050,22050,16
22/03/2010,14:51:00,22045,22055,22045,22055,17
22/03/2010,14:52:00,22055,22065,22050,22065,23
22/03/2010,14:53:00,22070,22085,22070,22070,42
22/03/2010,14:54:00,22070,22085,22070,22085,21
22/03/2010,14:55:00,22085,22090,22075,22080,35
22/03/2010,14:56:00,22075,22085,22075,22085,23
22/03/2010,14:57:00,22090,22100,22085,22100,45
22/03/2010,14:58:00,22095,22100,22090,22095,47
22/03/2010,14:59:00,22100,22100,22070,22070,57
22/03/2010,15:00:00,22075,22085,22075,22075,24
22/03/2010,15:01:00,22075,22080,22070,22075,17
22/03/2010,15:02:00,22080,22090,22075,22090,23
22/03/2010,15:03:00,22095,22105,22095,22095,54
22/03/2010,15:04:00,22095,22100,22095,22095,35
22/03/2010,15:05:00,22090,22090,22080,22085,46
22/03/2010,15:06:00,22085,22085,22065,22065,29
22/03/2010,15:07:00,22070,22075,22065,22070,33
22/03/2010,15:08:00,22065,22070,22055,22070,14
22/03/2010,15:09:00,22065,22070,22065,22070,13
22/03/2010,15:10:00,22065,22075,22065,22075,13
22/03/2010,15:11:00,22065,22075,22065,22075,8
22/03/2010,15:12:00,22075,22075,22060,22070,13
22/03/2010,15:13:00,22070,22080,22070,22070,11
22/03/2010,15:14:00,22075,22080,22065,22070,31
22/03/2010,15:15:00,22070,22075,22070,22070,36
22/03/2010,15:16:00,22070,22070,22065,22065,7
22/03/2010,15:17:00,22070,22070,22070,22070,10
22/03/2010,15:18:00,22065,22070,22065,22070,6
22/03/2010,15:19:00,22065,22065,22040,22050,56
22/03/2010,15:20:00,22060,22090,22060,22090,44
22/03/2010,15:21:00,22095,22100,22085,22085,50
22/03/2010,15:22:00,22090,22110,22090,22105,38
22/03/2010,15:23:00,22100,22110,22100,22100,33
22/03/2010,15:24:00,22105,22110,22105,22105,8
22/03/2010,15:25:00,22105,22145,22105,22140,95
22/03/2010,15:26:00,22145,22150,22135,22145,68
22/03/2010,15:27:00,22150,22175,22150,22155,70
22/03/2010,15:28:00,22155,22165,22155,22165,16
22/03/2010,15:29:00,22160,22165,22150,22155,47
22/03/2010,15:30:00,22160,22170,22160,22165,22
22/03/2010,15:31:00,22165,22185,22165,22175,88
22/03/2010,15:32:00,22180,22180,22155,22155,34
22/03/2010,15:33:00,22155,22160,22140,22145,76
22/03/2010,15:34:00,22145,22145,22140,22140,23
22/03/2010,15:35:00,22140,22145,22135,22140,54
22/03/2010,15:36:00,22145,22150,22140,22145,25
22/03/2010,15:37:00,22145,22145,22130,22135,43
22/03/2010,15:38:00,22130,22140,22130,22130,21
22/03/2010,15:39:00,22125,22140,22125,22135,26
22/03/2010,15:40:00,22140,22145,22140,22145,15
22/03/2010,15:41:00,22140,22155,22140,22155,22
22/03/2010,15:42:00,22155,22160,22145,22145,45
22/03/2010,15:43:00,22145,22155,22140,22140,67
22/03/2010,15:44:00,22135,22145,22135,22140,29
22/03/2010,15:45:00,22140,22155,22140,22150,17
22/03/2010,15:46:00,22150,22165,22145,22160,30
22/03/2010,15:47:00,22165,22180,22165,22175,36
22/03/2010,15:48:00,22175,22175,22170,22170,34
22/03/2010,15:49:00,22170,22170,22165,22170,21
22/03/2010,15:50:00,22170,22195,22170,22195,96
22/03/2010,15:51:00,22190,22225,22185,22210,130
22/03/2010,15:52:00,22215,22215,22200,22205,44
22/03/2010,15:53:00,22205,22205,22190,22200,26
22/03/2010,15:54:00,22200,22200,22190,22190,26
22/03/2010,15:55:00,22190,22200,22190,22190,17
22/03/2010,15:56:00,22185,22190,22185,22190,8
22/03/2010,15:57:00,22185,22185,22175,22185,33
22/03/2010,15:58:00,22180,22185,22180,22180,60
22/03/2010,15:59:00,22180,22185,22180,22185,13
22/03/2010,16:00:00,22185,22200,22185,22200,28
22/03/2010,16:01:00,22200,22205,22190,22200,25
22/03/2010,16:02:00,22200,22200,22195,22195,12
22/03/2010,16:03:00,22195,22200,22195,22200,10
22/03/2010,16:04:00,22205,22225,22205,22225,32
22/03/2010,16:05:00,22225,22240,22225,22230,123
22/03/2010,16:06:00,22235,22235,22220,22220,38
22/03/2010,16:07:00,22220,22240,22220,22235,59
22/03/2010,16:08:00,22235,22245,22230,22245,55
22/03/2010,16:09:00,22250,22250,22235,22240,41
22/03/2010,16:10:00,22240,22245,22235,22240,25
22/03/2010,16:11:00,22245,22250,22235,22250,60
22/03/2010,16:12:00,22245,22250,22245,22245,35
22/03/2010,16:13:00,22245,22245,22230,22235,62
22/03/2010,16:14:00,22235,22235,22225,22225,39
22/03/2010,16:15:00,22225,22225,22205,22205,66
22/03/2010,16:16:00,22205,22215,22205,22210,33
22/03/2010,16:17:00,22210,22210,22200,22200,34
22/03/2010,16:18:00,22200,22205,22200,22205,19
22/03/2010,16:19:00,22200,22205,22200,22200,15
22/03/2010,16:20:00,22200,22205,22200,22205,35
22/03/2010,16:21:00,22210,22215,22210,22215,18
22/03/2010,16:22:00,22215,22220,22210,22210,7
22/03/2010,16:23:00,22205,22210,22205,22210,12
22/03/2010,16:24:00,22210,22215,22210,22210,9
22/03/2010,16:25:00,22210,22215,22210,22210,7
22/03/2010,16:26:00,22215,22220,22210,22210,14
22/03/2010,16:27:00,22215,22225,22215,22215,23
22/03/2010,16:28:00,22215,22220,22215,22220,6
22/03/2010,16:29:00,22210,22220,22200,22200,15
22/03/2010,16:30:00,22205,22210,22205,22210,4
22/03/2010,16:31:00,22205,22205,22185,22185,41
22/03/2010,16:32:00,22185,22190,22170,22175,29
22/03/2010,16:33:00,22175,22180,22170,22180,43
22/03/2010,16:34:00,22170,22175,22170,22170,19
22/03/2010,16:35:00,22170,22180,22165,22180,38
22/03/2010,16:36:00,22180,22190,22175,22185,36
22/03/2010,16:37:00,22180,22205,22180,22190,69
22/03/2010,16:38:00,22190,22195,22190,22190,38
22/03/2010,16:39:00,22190,22190,22180,22180,16
22/03/2010,16:40:00,22185,22190,22185,22185,4
22/03/2010,16:41:00,22185,22185,22180,22180,13
22/03/2010,16:42:00,22185,22190,22185,22190,5
22/03/2010,16:43:00,22180,22185,22175,22175,18
22/03/2010,16:44:00,22180,22180,22175,22175,4
22/03/2010,16:45:00,22180,22190,22180,22185,34
22/03/2010,16:46:00,22195,22215,22195,22215,46
22/03/2010,16:47:00,22215,22220,22205,22210,30
22/03/2010,16:48:00,22210,22210,22200,22210,37
22/03/2010,16:49:00,22210,22215,22205,22205,19
22/03/2010,16:50:00,22215,22220,22210,22210,14
22/03/2010,16:51:00,22210,22220,22210,22220,8
22/03/2010,16:52:00,22215,22220,22205,22210,21
22/03/2010,16:53:00,22210,22210,22200,22200,7
22/03/2010,16:54:00,22200,22220,22200,22220,17
22/03/2010,16:55:00,22220,22220,22210,22215,15
22/03/2010,16:56:00,22215,22215,22210,22210,13
22/03/2010,16:57:00,22210,22215,22205,22215,11
22/03/2010,16:58:00,22210,22215,22210,22215,6
22/03/2010,16:59:00,22215,22220,22215,22220,19
22/03/2010,17:00:00,22220,22220,22210,22210,12
22/03/2010,17:01:00,22210,22215,22205,22215,15
22/03/2010,17:02:00,22210,22210,22200,22205,42
22/03/2010,17:03:00,22205,22205,22195,22195,17
22/03/2010,17:04:00,22195,22205,22190,22195,37
22/03/2010,17:05:00,22200,22215,22195,22215,21
22/03/2010,17:06:00,22210,22210,22205,22210,13
22/03/2010,17:07:00,22210,22210,22205,22210,6
22/03/2010,17:08:00,22205,22210,22205,22210,6
22/03/2010,17:09:00,22205,22215,22205,22210,19
22/03/2010,17:10:00,22210,22215,22205,22215,10
22/03/2010,17:11:00,22220,22225,22215,22220,36
22/03/2010,17:12:00,22225,22225,22220,22225,21
22/03/2010,17:13:00,22230,22230,22220,22230,12
22/03/2010,17:14:00,22230,22230,22215,22215,19
22/03/2010,17:15:00,22215,22215,22210,22210,32
22/03/2010,17:16:00,22210,22210,22200,22200,38
22/03/2010,17:17:00,22200,22200,22190,22195,19
22/03/2010,17:18:00,22200,22200,22190,22195,10
22/03/2010,17:19:00,22190,22200,22180,22185,12
22/03/2010,17:20:00,22185,22190,22180,22190,25
22/03/2010,17:21:00,22190,22195,22190,22195,18
22/03/2010,17:22:00,22200,22200,22190,22195,17
22/03/2010,17:23:00,22190,22195,22190,22190,33
22/03/2010,17:24:00,22190,22195,22190,22190,19
22/03/2010,17:25:00,22190,22200,22185,22200,76
22/03/2010,17:26:00,22200,22200,22185,22185,54
22/03/2010,17:27:00,22185,22195,22185,22185,55
22/03/2010,17:28:00,22190,22200,22190,22190,90
22/03/2010,17:29:00,22190,22205,22185,22205,80
22/03/2010,17:30:00,22200,22215,22200,22205,91
22/03/2010,17:31:00,22205,22215,22195,22215,32
22/03/2010,17:32:00,22215,22220,22210,22220,44
22/03/2010,17:33:00,22220,22230,22215,22230,33
22/03/2010,17:34:00,22225,22230,22215,22230,36
22/03/2010,17:35:00,22235,22235,22225,22230,16
22/03/2010,17:36:00,22235,22240,22215,22220,35
22/03/2010,17:37:00,22225,22230,22225,22230,40
22/03/2010,17:38:00,22235,22240,22230,22240,32
22/03/2010,17:39:00,22240,22250,22240,22240,50