DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
23/03/2010,09:00:00,22235,22270,22235,22255,82
23/03/2010,09:01:00,22260,22280,22255,22275,57
23/03/2010,09:02:00,22275,22280,22260,22270,86
23/03/2010,09:03:00,22275,22290,22270,22280,60
23/03/2010,09:04:00,22285,22285,22280,22285,28
23/03/2010,09:05:00,22290,22295,22285,22295,39
23/03/2010,09:06:00,22295,22305,22295,22305,92
23/03/2010,09:07:00,22305,22305,22290,22295,28
23/03/2010,09:08:00,22295,22325,22295,22315,120
23/03/2010,09:09:00,22315,22320,22300,22310,58
23/03/2010,09:10:00,22310,22320,22305,22310,34
23/03/2010,09:11:00,22310,22310,22280,22285,51
23/03/2010,09:12:00,22285,22285,22280,22280,28
23/03/2010,09:13:00,22280,22280,22270,22270,60
23/03/2010,09:14:00,22270,22290,22270,22290,46
23/03/2010,09:15:00,22295,22295,22280,22280,27
23/03/2010,09:16:00,22280,22280,22275,22280,33
23/03/2010,09:17:00,22285,22285,22270,22270,33
23/03/2010,09:18:00,22265,22270,22260,22260,33
23/03/2010,09:19:00,22255,22260,22255,22260,33
23/03/2010,09:20:00,22260,22260,22255,22260,8
23/03/2010,09:21:00,22260,22265,22245,22250,35
23/03/2010,09:22:00,22250,22255,22245,22245,33
23/03/2010,09:23:00,22250,22265,22245,22265,62
23/03/2010,09:24:00,22265,22270,22265,22265,28
23/03/2010,09:25:00,22270,22270,22260,22260,17
23/03/2010,09:26:00,22265,22270,22265,22270,26
23/03/2010,09:27:00,22270,22275,22260,22260,55
23/03/2010,09:28:00,22260,22260,22240,22240,38
23/03/2010,09:29:00,22240,22250,22235,22250,23
23/03/2010,09:30:00,22250,22250,22230,22245,56
23/03/2010,09:31:00,22240,22250,22230,22240,46
23/03/2010,09:32:00,22240,22245,22240,22245,20
23/03/2010,09:33:00,22250,22260,22245,22260,49
23/03/2010,09:34:00,22260,22270,22260,22270,31
23/03/2010,09:35:00,22270,22285,22270,22280,40
23/03/2010,09:36:00,22280,22320,22280,22315,177
23/03/2010,09:37:00,22305,22320,22305,22310,51
23/03/2010,09:38:00,22315,22320,22305,22315,39
23/03/2010,09:39:00,22310,22315,22305,22305,33
23/03/2010,09:40:00,22310,22320,22310,22320,33
23/03/2010,09:41:00,22315,22320,22310,22320,22
23/03/2010,09:42:00,22315,22315,22305,22315,27
23/03/2010,09:43:00,22310,22315,22310,22315,24
23/03/2010,09:44:00,22315,22340,22310,22340,72
23/03/2010,09:45:00,22335,22340,22320,22325,54
23/03/2010,09:46:00,22320,22325,22320,22325,14
23/03/2010,09:47:00,22325,22325,22315,22315,17
23/03/2010,09:48:00,22315,22325,22300,22310,27
23/03/2010,09:49:00,22310,22310,22300,22300,35
23/03/2010,09:50:00,22300,22305,22300,22300,26
23/03/2010,09:51:00,22300,22305,22290,22300,45
23/03/2010,09:52:00,22290,22300,22290,22300,17
23/03/2010,09:53:00,22305,22305,22300,22300,4
23/03/2010,09:54:00,22300,22300,22285,22290,14
23/03/2010,09:55:00,22295,22300,22290,22295,16
23/03/2010,09:56:00,22295,22315,22295,22310,32
23/03/2010,09:57:00,22310,22310,22295,22300,28
23/03/2010,09:58:00,22305,22320,22305,22315,34
23/03/2010,09:59:00,22310,22320,22310,22320,11
23/03/2010,10:00:00,22320,22335,22320,22330,147
23/03/2010,10:01:00,22330,22330,22310,22310,41
23/03/2010,10:02:00,22305,22315,22305,22310,30
23/03/2010,10:03:00,22310,22320,22310,22320,17
23/03/2010,10:04:00,22320,22325,22315,22315,7
23/03/2010,10:05:00,22315,22315,22310,22310,6
23/03/2010,10:06:00,22315,22325,22315,22325,21
23/03/2010,10:07:00,22325,22335,22325,22325,24
23/03/2010,10:08:00,22325,22330,22320,22325,16
23/03/2010,10:09:00,22325,22325,22320,22320,5
23/03/2010,10:10:00,22325,22335,22320,22335,24
23/03/2010,10:11:00,22335,22355,22330,22350,74
23/03/2010,10:12:00,22350,22370,22340,22365,147
23/03/2010,10:13:00,22360,22365,22355,22360,29
23/03/2010,10:14:00,22355,22360,22355,22360,8
23/03/2010,10:15:00,22355,22370,22355,22365,26
23/03/2010,10:16:00,22360,22365,22360,22365,13
23/03/2010,10:17:00,22365,22370,22360,22365,10
23/03/2010,10:18:00,22360,22375,22360,22375,32
23/03/2010,10:19:00,22375,22385,22370,22385,93
23/03/2010,10:20:00,22390,22395,22385,22390,47
23/03/2010,10:21:00,22385,22395,22375,22375,44
23/03/2010,10:22:00,22380,22380,22375,22380,30
23/03/2010,10:23:00,22385,22385,22375,22385,17
23/03/2010,10:24:00,22390,22395,22390,22390,47
23/03/2010,10:25:00,22385,22390,22385,22385,23
23/03/2010,10:26:00,22390,22390,22380,22385,11
23/03/2010,10:27:00,22380,22380,22375,22380,26
23/03/2010,10:28:00,22375,22380,22375,22380,13
23/03/2010,10:29:00,22380,22390,22380,22385,17
23/03/2010,10:30:00,22385,22390,22385,22390,15
23/03/2010,10:31:00,22395,22395,22385,22395,15
23/03/2010,10:32:00,22390,22400,22390,22395,29
23/03/2010,10:33:00,22395,22395,22385,22385,12
23/03/2010,10:34:00,22385,22385,22380,22380,5
23/03/2010,10:35:00,22380,22385,22370,22375,64
23/03/2010,10:36:00,22375,22380,22365,22365,58
23/03/2010,10:37:00,22370,22370,22365,22365,5
23/03/2010,10:38:00,22365,22370,22365,22370,4
23/03/2010,10:39:00,22370,22370,22370,22370,9
23/03/2010,10:40:00,22370,22370,22365,22370,3
23/03/2010,10:41:00,22370,22370,22370,22370,3
23/03/2010,10:42:00,22370,22375,22365,22370,57
23/03/2010,10:43:00,22370,22370,22365,22365,5
23/03/2010,10:44:00,22365,22370,22365,22365,16
23/03/2010,10:46:00,22370,22370,22370,22370,6
23/03/2010,10:47:00,22370,22375,22365,22370,26
23/03/2010,10:48:00,22365,22365,22365,22365,4
23/03/2010,10:49:00,22365,22370,22365,22370,10
23/03/2010,10:50:00,22370,22370,22365,22370,33
23/03/2010,10:51:00,22375,22385,22375,22380,22
23/03/2010,10:52:00,22380,22380,22380,22380,1
23/03/2010,10:53:00,22380,22380,22380,22380,6
23/03/2010,10:55:00,22385,22385,22370,22370,37
23/03/2010,10:56:00,22370,22370,22360,22360,19
23/03/2010,10:57:00,22365,22365,22365,22365,8
23/03/2010,10:58:00,22365,22365,22345,22350,53
23/03/2010,10:59:00,22350,22350,22345,22345,19
23/03/2010,11:00:00,22345,22355,22345,22350,18
23/03/2010,11:01:00,22345,22345,22340,22340,6
23/03/2010,11:02:00,22350,22350,22345,22345,7
23/03/2010,11:03:00,22345,22350,22340,22345,7
23/03/2010,11:04:00,22345,22345,22340,22340,3
23/03/2010,11:05:00,22340,22350,22340,22345,33
23/03/2010,11:06:00,22345,22345,22335,22345,20
23/03/2010,11:07:00,22345,22350,22345,22345,22
23/03/2010,11:08:00,22345,22350,22345,22345,8
23/03/2010,11:09:00,22350,22365,22345,22365,19
23/03/2010,11:10:00,22365,22365,22355,22355,21
23/03/2010,11:11:00,22360,22365,22355,22365,20
23/03/2010,11:12:00,22365,22365,22360,22365,8
23/03/2010,11:13:00,22365,22365,22365,22365,5
23/03/2010,11:14:00,22365,22365,22360,22360,5
23/03/2010,11:16:00,22360,22360,22360,22360,2
23/03/2010,11:17:00,22365,22365,22360,22360,3
23/03/2010,11:18:00,22365,22365,22350,22350,44
23/03/2010,11:19:00,22350,22350,22340,22345,19
23/03/2010,11:20:00,22345,22345,22345,22345,8
23/03/2010,11:21:00,22340,22340,22335,22335,8
23/03/2010,11:22:00,22335,22335,22325,22325,41
23/03/2010,11:23:00,22330,22330,22325,22330,21
23/03/2010,11:25:00,22325,22330,22325,22325,15
23/03/2010,11:26:00,22330,22335,22325,22330,15
23/03/2010,11:27:00,22330,22335,22330,22330,3
23/03/2010,11:28:00,22330,22340,22330,22340,11
23/03/2010,11:29:00,22335,22340,22335,22340,13
23/03/2010,11:30:00,22335,22335,22335,22335,2
23/03/2010,11:31:00,22340,22345,22340,22340,20
23/03/2010,11:32:00,22345,22345,22345,22345,2
23/03/2010,11:33:00,22345,22345,22345,22345,3
23/03/2010,11:34:00,22350,22355,22350,22355,13
23/03/2010,11:35:00,22360,22365,22350,22355,11
23/03/2010,11:36:00,22355,22355,22355,22355,5
23/03/2010,11:37:00,22355,22355,22350,22350,4
23/03/2010,11:38:00,22350,22355,22350,22350,4
23/03/2010,11:39:00,22350,22350,22350,22350,3
23/03/2010,11:40:00,22345,22345,22345,22345,3
23/03/2010,11:41:00,22345,22345,22345,22345,4
23/03/2010,11:42:00,22345,22345,22335,22335,16
23/03/2010,11:43:00,22335,22335,22335,22335,15
23/03/2010,11:44:00,22330,22330,22320,22325,67
23/03/2010,11:45:00,22325,22330,22325,22325,6
23/03/2010,11:46:00,22325,22330,22325,22325,4
23/03/2010,11:47:00,22325,22325,22325,22325,4
23/03/2010,11:48:00,22325,22325,22320,22325,7
23/03/2010,11:49:00,22325,22325,22320,22320,4
23/03/2010,11:50:00,22320,22330,22320,22330,17
23/03/2010,11:51:00,22330,22330,22330,22330,7
23/03/2010,11:52:00,22335,22335,22330,22335,7
23/03/2010,11:53:00,22330,22330,22330,22330,5
23/03/2010,11:54:00,22335,22340,22335,22340,6
23/03/2010,11:55:00,22340,22345,22335,22345,12
23/03/2010,11:56:00,22340,22340,22335,22335,17
23/03/2010,11:57:00,22330,22330,22325,22325,13
23/03/2010,11:58:00,22320,22320,22320,22320,8
23/03/2010,11:59:00,22320,22320,22310,22315,42
23/03/2010,12:00:00,22315,22320,22315,22315,4
23/03/2010,12:01:00,22315,22320,22310,22310,22
23/03/2010,12:02:00,22310,22315,22310,22315,6
23/03/2010,12:03:00,22315,22315,22310,22315,3
23/03/2010,12:04:00,22315,22315,22315,22315,2
23/03/2010,12:05:00,22315,22320,22315,22320,8
23/03/2010,12:06:00,22315,22315,22315,22315,17
23/03/2010,12:07:00,22315,22315,22305,22305,31
23/03/2010,12:08:00,22305,22310,22305,22305,8
23/03/2010,12:09:00,22305,22305,22290,22295,44
23/03/2010,12:10:00,22290,22305,22290,22295,19
23/03/2010,12:11:00,22295,22305,22295,22300,12
23/03/2010,12:12:00,22300,22300,22300,22300,3
23/03/2010,12:13:00,22295,22305,22295,22300,4
23/03/2010,12:14:00,22305,22305,22300,22305,3
23/03/2010,12:15:00,22305,22305,22305,22305,2
23/03/2010,12:16:00,22300,22300,22300,22300,1
23/03/2010,12:17:00,22310,22310,22305,22305,5
23/03/2010,12:18:00,22310,22310,22305,22305,2
23/03/2010,12:19:00,22310,22310,22305,22310,10
23/03/2010,12:20:00,22315,22315,22315,22315,3
23/03/2010,12:21:00,22310,22315,22310,22315,10
23/03/2010,12:22:00,22315,22315,22315,22315,2
23/03/2010,12:23:00,22315,22315,22315,22315,6
23/03/2010,12:25:00,22315,22315,22300,22300,24
23/03/2010,12:27:00,22305,22305,22305,22305,1
23/03/2010,12:28:00,22300,22305,22300,22305,7
23/03/2010,12:29:00,22300,22300,22295,22300,20
23/03/2010,12:30:00,22300,22300,22290,22290,42
23/03/2010,12:31:00,22290,22295,22290,22295,13
23/03/2010,12:32:00,22290,22290,22290,22290,2
23/03/2010,12:33:00,22290,22295,22290,22295,4
23/03/2010,12:34:00,22295,22295,22295,22295,1
23/03/2010,12:35:00,22295,22295,22290,22290,5
23/03/2010,12:36:00,22290,22290,22270,22275,92
23/03/2010,12:37:00,22270,22275,22265,22275,27
23/03/2010,12:38:00,22270,22275,22265,22275,17
23/03/2010,12:39:00,22270,22280,22270,22280,12
23/03/2010,12:40:00,22275,22285,22275,22280,24
23/03/2010,12:41:00,22285,22285,22285,22285,8
23/03/2010,12:42:00,22290,22290,22285,22290,12
23/03/2010,12:43:00,22280,22290,22280,22280,29
23/03/2010,12:44:00,22290,22290,22290,22290,11
23/03/2010,12:45:00,22290,22295,22285,22290,21
23/03/2010,12:46:00,22285,22295,22280,22280,22
23/03/2010,12:47:00,22285,22285,22280,22280,5
23/03/2010,12:48:00,22280,22280,22275,22275,14
23/03/2010,12:49:00,22280,22280,22270,22275,3
23/03/2010,12:50:00,22270,22270,22270,22270,5
23/03/2010,12:51:00,22270,22270,22270,22270,1
23/03/2010,12:52:00,22265,22265,22255,22255,115
23/03/2010,12:53:00,22255,22255,22235,22240,114
23/03/2010,12:54:00,22240,22240,22220,22230,96
23/03/2010,12:55:00,22230,22235,22220,22230,42
23/03/2010,12:56:00,22235,22235,22225,22230,12
23/03/2010,12:57:00,22230,22230,22230,22230,7
23/03/2010,12:58:00,22230,22235,22230,22230,8
23/03/2010,12:59:00,22235,22235,22230,22230,3
23/03/2010,13:00:00,22225,22230,22225,22230,11
23/03/2010,13:01:00,22230,22235,22225,22230,26
23/03/2010,13:02:00,22225,22230,22225,22230,10
23/03/2010,13:03:00,22225,22230,22225,22230,7
23/03/2010,13:04:00,22230,22230,22230,22230,2
23/03/2010,13:05:00,22235,22235,22230,22230,14
23/03/2010,13:06:00,22235,22245,22235,22245,33
23/03/2010,13:07:00,22240,22245,22235,22245,17
23/03/2010,13:08:00,22250,22255,22250,22250,13
23/03/2010,13:09:00,22250,22255,22245,22250,16
23/03/2010,13:10:00,22245,22255,22245,22255,9
23/03/2010,13:11:00,22250,22260,22250,22255,12
23/03/2010,13:12:00,22260,22260,22250,22250,22
23/03/2010,13:13:00,22250,22250,22250,22250,1
23/03/2010,13:14:00,22255,22260,22255,22260,23
23/03/2010,13:16:00,22255,22260,22255,22255,11
23/03/2010,13:17:00,22255,22260,22245,22250,31
23/03/2010,13:18:00,22245,22250,22245,22250,4
23/03/2010,13:19:00,22250,22250,22250,22250,3
23/03/2010,13:20:00,22255,22255,22255,22255,11
23/03/2010,13:21:00,22250,22255,22250,22255,10
23/03/2010,13:22:00,22260,22260,22260,22260,1
23/03/2010,13:23:00,22255,22255,22255,22255,5
23/03/2010,13:24:00,22250,22250,22250,22250,3
23/03/2010,13:25:00,22250,22250,22240,22250,23
23/03/2010,13:26:00,22250,22250,22250,22250,6
23/03/2010,13:27:00,22250,22250,22250,22250,3
23/03/2010,13:29:00,22250,22250,22250,22250,10
23/03/2010,13:30:00,22250,22250,22240,22240,13
23/03/2010,13:31:00,22240,22240,22240,22240,2
23/03/2010,13:32:00,22240,22240,22240,22240,8
23/03/2010,13:33:00,22245,22245,22235,22235,5
23/03/2010,13:34:00,22245,22245,22245,22245,3
23/03/2010,13:35:00,22255,22255,22255,22255,3
23/03/2010,13:36:00,22250,22250,22250,22250,16
23/03/2010,13:37:00,22250,22250,22250,22250,2
23/03/2010,13:38:00,22250,22255,22250,22255,3
23/03/2010,13:39:00,22255,22260,22250,22250,14
23/03/2010,13:40:00,22250,22255,22250,22250,6
23/03/2010,13:41:00,22250,22250,22245,22245,6
23/03/2010,13:42:00,22245,22245,22245,22245,1
23/03/2010,13:43:00,22250,22250,22250,22250,1
23/03/2010,13:44:00,22250,22250,22250,22250,1
23/03/2010,13:45:00,22250,22250,22245,22245,4
23/03/2010,13:46:00,22250,22250,22250,22250,3
23/03/2010,13:47:00,22245,22245,22245,22245,8
23/03/2010,13:48:00,22245,22245,22245,22245,2
23/03/2010,13:49:00,22250,22250,22250,22250,2
23/03/2010,13:50:00,22250,22255,22250,22255,13
23/03/2010,13:51:00,22255,22255,22250,22250,6
23/03/2010,13:52:00,22255,22255,22255,22255,1
23/03/2010,13:53:00,22260,22270,22260,22265,26
23/03/2010,13:54:00,22270,22275,22265,22275,26
23/03/2010,13:55:00,22270,22275,22270,22275,11
23/03/2010,13:56:00,22270,22280,22270,22280,16
23/03/2010,13:57:00,22280,22280,22280,22280,18
23/03/2010,13:58:00,22275,22275,22275,22275,5
23/03/2010,13:59:00,22275,22280,22275,22280,5
23/03/2010,14:00:00,22285,22290,22280,22290,25
23/03/2010,14:01:00,22290,22300,22290,22300,39
23/03/2010,14:02:00,22300,22310,22295,22305,41
23/03/2010,14:03:00,22300,22300,22295,22300,5
23/03/2010,14:04:00,22300,22300,22295,22295,4
23/03/2010,14:05:00,22300,22300,22300,22300,1
23/03/2010,14:06:00,22295,22295,22290,22290,10
23/03/2010,14:07:00,22290,22290,22285,22285,2
23/03/2010,14:08:00,22295,22295,22285,22290,4
23/03/2010,14:09:00,22295,22300,22295,22300,3
23/03/2010,14:10:00,22295,22295,22295,22295,2
23/03/2010,14:11:00,22285,22290,22280,22285,11
23/03/2010,14:12:00,22285,22290,22285,22290,6
23/03/2010,14:13:00,22290,22290,22290,22290,5
23/03/2010,14:14:00,22295,22300,22290,22295,13
23/03/2010,14:15:00,22295,22295,22295,22295,2
23/03/2010,14:16:00,22295,22295,22290,22290,13
23/03/2010,14:17:00,22285,22285,22280,22285,11
23/03/2010,14:18:00,22285,22285,22280,22280,5
23/03/2010,14:19:00,22280,22295,22280,22280,17
23/03/2010,14:20:00,22285,22285,22280,22280,6
23/03/2010,14:21:00,22290,22290,22290,22290,1
23/03/2010,14:22:00,22285,22285,22285,22285,3
23/03/2010,14:23:00,22285,22285,22285,22285,4
23/03/2010,14:25:00,22285,22285,22285,22285,3
23/03/2010,14:26:00,22285,22285,22285,22285,2
23/03/2010,14:27:00,22290,22290,22290,22290,3
23/03/2010,14:28:00,22295,22300,22290,22300,7
23/03/2010,14:29:00,22295,22295,22290,22290,9
23/03/2010,14:30:00,22285,22290,22285,22285,10
23/03/2010,14:31:00,22295,22300,22290,22295,21
23/03/2010,14:32:00,22295,22295,22275,22275,13
23/03/2010,14:33:00,22275,22280,22255,22255,28
23/03/2010,14:34:00,22250,22255,22235,22240,82
23/03/2010,14:35:00,22235,22240,22230,22230,68
23/03/2010,14:36:00,22225,22245,22225,22245,28
23/03/2010,14:37:00,22250,22250,22225,22235,32
23/03/2010,14:38:00,22225,22230,22205,22205,73
23/03/2010,14:39:00,22205,22235,22205,22225,71
23/03/2010,14:40:00,22225,22225,22205,22205,37
23/03/2010,14:41:00,22210,22225,22205,22225,31
23/03/2010,14:42:00,22230,22250,22230,22245,28
23/03/2010,14:43:00,22240,22245,22225,22230,46
23/03/2010,14:44:00,22230,22230,22220,22225,20
23/03/2010,14:45:00,22220,22220,22195,22195,35
23/03/2010,14:46:00,22195,22210,22185,22205,86
23/03/2010,14:47:00,22205,22220,22205,22215,18
23/03/2010,14:48:00,22215,22225,22210,22215,40
23/03/2010,14:49:00,22215,22220,22215,22215,19
23/03/2010,14:50:00,22215,22225,22210,22225,35
23/03/2010,14:51:00,22225,22235,22225,22225,25
23/03/2010,14:52:00,22230,22240,22225,22235,21
23/03/2010,14:53:00,22235,22235,22220,22230,16
23/03/2010,14:54:00,22230,22230,22225,22230,9
23/03/2010,14:55:00,22225,22225,22225,22225,3
23/03/2010,14:56:00,22230,22230,22215,22215,32
23/03/2010,14:57:00,22225,22230,22215,22225,14
23/03/2010,14:58:00,22240,22250,22240,22240,32
23/03/2010,14:59:00,22245,22250,22235,22240,14
23/03/2010,15:00:00,22235,22285,22230,22265,140
23/03/2010,15:01:00,22260,22285,22260,22280,63
23/03/2010,15:02:00,22280,22285,22260,22265,50
23/03/2010,15:03:00,22260,22260,22240,22245,37
23/03/2010,15:04:00,22250,22260,22235,22235,51
23/03/2010,15:05:00,22235,22255,22230,22240,44
23/03/2010,15:06:00,22235,22245,22225,22240,48
23/03/2010,15:07:00,22240,22260,22240,22260,33
23/03/2010,15:08:00,22260,22260,22245,22250,26
23/03/2010,15:09:00,22250,22280,22250,22275,51
23/03/2010,15:10:00,22275,22290,22265,22280,45
23/03/2010,15:11:00,22280,22290,22280,22285,18
23/03/2010,15:12:00,22285,22285,22270,22270,31
23/03/2010,15:13:00,22270,22280,22265,22265,33
23/03/2010,15:14:00,22260,22275,22250,22260,32
23/03/2010,15:15:00,22265,22290,22265,22275,31
23/03/2010,15:16:00,22275,22280,22255,22270,33
23/03/2010,15:17:00,22270,22280,22265,22280,13
23/03/2010,15:18:00,22275,22305,22270,22295,99
23/03/2010,15:19:00,22300,22305,22285,22300,52
23/03/2010,15:20:00,22305,22305,22280,22290,93
23/03/2010,15:21:00,22295,22300,22290,22290,12
23/03/2010,15:22:00,22295,22335,22295,22320,146
23/03/2010,15:23:00,22320,22350,22315,22335,95
23/03/2010,15:24:00,22335,22335,22325,22330,24
23/03/2010,15:25:00,22325,22335,22320,22335,42
23/03/2010,15:26:00,22330,22335,22325,22330,17
23/03/2010,15:27:00,22325,22330,22315,22320,25
23/03/2010,15:28:00,22320,22330,22315,22315,13
23/03/2010,15:29:00,22315,22320,22315,22315,5
23/03/2010,15:30:00,22315,22320,22315,22315,15
23/03/2010,15:31:00,22315,22320,22315,22320,22
23/03/2010,15:32:00,22325,22325,22320,22320,7
23/03/2010,15:33:00,22320,22330,22320,22320,16
23/03/2010,15:34:00,22325,22325,22320,22320,6
23/03/2010,15:35:00,22325,22325,22310,22310,24
23/03/2010,15:36:00,22310,22310,22295,22305,43
23/03/2010,15:37:00,22305,22305,22295,22300,16
23/03/2010,15:38:00,22300,22300,22290,22290,21
23/03/2010,15:39:00,22290,22300,22290,22295,14
23/03/2010,15:40:00,22290,22295,22290,22290,29
23/03/2010,15:41:00,22290,22295,22280,22280,19
23/03/2010,15:42:00,22280,22280,22270,22280,47
23/03/2010,15:43:00,22275,22280,22270,22280,22
23/03/2010,15:44:00,22275,22290,22275,22290,13
23/03/2010,15:45:00,22295,22300,22290,22300,29
23/03/2010,15:46:00,22305,22305,22290,22295,11
23/03/2010,15:47:00,22290,22290,22290,22290,9
23/03/2010,15:48:00,22285,22285,22280,22280,17
23/03/2010,15:49:00,22280,22285,22275,22285,21
23/03/2010,15:50:00,22280,22285,22280,22285,22
23/03/2010,15:51:00,22290,22295,22290,22295,15
23/03/2010,15:52:00,22295,22295,22290,22290,15
23/03/2010,15:53:00,22290,22290,22265,22270,24
23/03/2010,15:54:00,22270,22275,22265,22270,25
23/03/2010,15:55:00,22265,22265,22245,22250,56
23/03/2010,15:56:00,22250,22250,22235,22240,42
23/03/2010,15:57:00,22240,22245,22230,22230,42
23/03/2010,15:58:00,22230,22235,22220,22230,50
23/03/2010,15:59:00,22230,22240,22230,22240,19
23/03/2010,16:00:00,22235,22235,22205,22205,99
23/03/2010,16:01:00,22200,22210,22190,22210,114
23/03/2010,16:02:00,22210,22215,22200,22200,21
23/03/2010,16:03:00,22200,22215,22195,22195,54
23/03/2010,16:04:00,22195,22200,22145,22150,184
23/03/2010,16:05:00,22155,22180,22155,22170,125
23/03/2010,16:06:00,22170,22175,22165,22165,36
23/03/2010,16:07:00,22160,22165,22150,22150,57
23/03/2010,16:08:00,22155,22170,22150,22170,38
23/03/2010,16:09:00,22160,22180,22160,22170,34
23/03/2010,16:10:00,22165,22180,22165,22175,33
23/03/2010,16:11:00,22175,22190,22165,22180,34
23/03/2010,16:12:00,22175,22195,22175,22195,25
23/03/2010,16:13:00,22190,22195,22180,22195,23
23/03/2010,16:14:00,22200,22205,22200,22205,18
23/03/2010,16:15:00,22205,22215,22190,22195,75
23/03/2010,16:16:00,22195,22205,22195,22205,11
23/03/2010,16:17:00,22200,22200,22195,22195,24
23/03/2010,16:18:00,22200,22200,22195,22195,17
23/03/2010,16:19:00,22195,22195,22195,22195,18
23/03/2010,16:20:00,22190,22195,22190,22195,2
23/03/2010,16:21:00,22195,22200,22195,22200,13
23/03/2010,16:22:00,22205,22215,22205,22215,14
23/03/2010,16:23:00,22210,22210,22200,22200,29
23/03/2010,16:24:00,22200,22205,22190,22195,14
23/03/2010,16:25:00,22195,22195,22195,22195,5
23/03/2010,16:26:00,22195,22195,22185,22185,20
23/03/2010,16:27:00,22180,22180,22165,22165,57
23/03/2010,16:28:00,22165,22180,22155,22175,64
23/03/2010,16:29:00,22170,22190,22170,22190,16
23/03/2010,16:30:00,22195,22200,22190,22200,15
23/03/2010,16:31:00,22200,22200,22200,22200,9
23/03/2010,16:32:00,22200,22205,22195,22200,25
23/03/2010,16:33:00,22205,22205,22185,22195,17
23/03/2010,16:34:00,22190,22190,22190,22190,2
23/03/2010,16:35:00,22190,22200,22190,22200,17
23/03/2010,16:36:00,22200,22200,22185,22185,31
23/03/2010,16:37:00,22185,22190,22185,22185,12
23/03/2010,16:38:00,22190,22190,22190,22190,10
23/03/2010,16:39:00,22190,22205,22185,22205,29
23/03/2010,16:40:00,22205,22205,22195,22200,25
23/03/2010,16:41:00,22205,22215,22200,22215,22
23/03/2010,16:42:00,22210,22225,22210,22220,40
23/03/2010,16:43:00,22220,22220,22205,22205,49
23/03/2010,16:44:00,22205,22205,22195,22205,32
23/03/2010,16:45:00,22205,22225,22205,22225,21
23/03/2010,16:46:00,22225,22230,22220,22220,22
23/03/2010,16:47:00,22225,22280,22225,22275,122
23/03/2010,16:48:00,22270,22275,22250,22250,116
23/03/2010,16:49:00,22250,22260,22245,22260,31
23/03/2010,16:50:00,22260,22260,22250,22255,7
23/03/2010,16:51:00,22255,22275,22255,22275,44
23/03/2010,16:52:00,22270,22285,22265,22285,37
23/03/2010,16:53:00,22275,22300,22275,22295,117
23/03/2010,16:54:00,22295,22295,22280,22285,40
23/03/2010,16:55:00,22285,22295,22285,22290,45
23/03/2010,16:56:00,22295,22295,22280,22280,13
23/03/2010,16:57:00,22285,22305,22280,22295,78
23/03/2010,16:58:00,22295,22300,22285,22290,37
23/03/2010,16:59:00,22295,22295,22285,22290,11
23/03/2010,17:00:00,22295,22305,22290,22305,96
23/03/2010,17:01:00,22310,22320,22310,22310,55
23/03/2010,17:02:00,22305,22310,22300,22310,18
23/03/2010,17:03:00,22310,22310,22305,22310,11
23/03/2010,17:04:00,22310,22310,22300,22300,25
23/03/2010,17:05:00,22305,22305,22295,22295,21
23/03/2010,17:06:00,22290,22295,22290,22295,19
23/03/2010,17:07:00,22295,22305,22295,22305,48
23/03/2010,17:08:00,22310,22340,22310,22330,155
23/03/2010,17:09:00,22335,22335,22325,22335,48
23/03/2010,17:10:00,22335,22340,22325,22335,39
23/03/2010,17:11:00,22335,22340,22330,22340,18
23/03/2010,17:12:00,22335,22345,22330,22340,33
23/03/2010,17:13:00,22345,22380,22345,22365,146
23/03/2010,17:14:00,22370,22380,22360,22360,67
23/03/2010,17:15:00,22360,22370,22360,22365,63
23/03/2010,17:16:00,22365,22365,22360,22365,14
23/03/2010,17:17:00,22365,22370,22360,22360,44
23/03/2010,17:18:00,22365,22365,22345,22350,40
23/03/2010,17:19:00,22350,22360,22345,22350,27
23/03/2010,17:20:00,22350,22355,22340,22350,27
23/03/2010,17:21:00,22355,22360,22350,22355,50
23/03/2010,17:22:00,22355,22355,22345,22345,49
23/03/2010,17:23:00,22345,22355,22340,22350,57
23/03/2010,17:24:00,22355,22355,22345,22345,43
23/03/2010,17:25:00,22345,22355,22340,22340,62
23/03/2010,17:26:00,22350,22350,22340,22350,45
23/03/2010,17:27:00,22345,22355,22340,22355,64
23/03/2010,17:28:00,22355,22360,22350,22355,60
23/03/2010,17:29:00,22355,22360,22345,22355,108
23/03/2010,17:30:00,22350,22360,22345,22355,74
23/03/2010,17:31:00,22360,22360,22350,22355,34
23/03/2010,17:32:00,22350,22360,22350,22355,18
23/03/2010,17:33:00,22360,22360,22355,22355,28
23/03/2010,17:34:00,22350,22360,22350,22350,39
23/03/2010,17:35:00,22350,22360,22350,22350,37
23/03/2010,17:36:00,22350,22355,22345,22345,30
23/03/2010,17:37:00,22345,22360,22345,22360,32
23/03/2010,17:38:00,22355,22365,22355,22365,45
23/03/2010,17:39:00,22365,22370,22360,22360,45