DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
24/03/2010,09:00:00,22400,22435,22395,22420,82
24/03/2010,09:01:00,22425,22430,22415,22420,61
24/03/2010,09:02:00,22415,22430,22415,22420,37
24/03/2010,09:03:00,22425,22425,22390,22395,92
24/03/2010,09:04:00,22400,22400,22395,22400,30
24/03/2010,09:05:00,22395,22400,22390,22395,21
24/03/2010,09:06:00,22395,22410,22390,22405,41
24/03/2010,09:07:00,22405,22415,22395,22415,26
24/03/2010,09:08:00,22415,22415,22405,22405,29
24/03/2010,09:09:00,22410,22420,22410,22415,24
24/03/2010,09:10:00,22415,22425,22415,22425,16
24/03/2010,09:11:00,22425,22440,22425,22440,71
24/03/2010,09:12:00,22440,22445,22435,22435,29
24/03/2010,09:13:00,22440,22445,22440,22445,22
24/03/2010,09:14:00,22445,22445,22435,22435,17
24/03/2010,09:15:00,22435,22440,22430,22440,54
24/03/2010,09:16:00,22440,22445,22440,22445,43
24/03/2010,09:17:00,22440,22445,22430,22435,36
24/03/2010,09:18:00,22435,22440,22435,22440,32
24/03/2010,09:19:00,22435,22440,22430,22430,13
24/03/2010,09:20:00,22435,22435,22430,22435,20
24/03/2010,09:21:00,22430,22435,22425,22425,28
24/03/2010,09:22:00,22425,22430,22425,22425,16
24/03/2010,09:23:00,22420,22420,22410,22410,38
24/03/2010,09:24:00,22410,22410,22410,22410,11
24/03/2010,09:25:00,22410,22415,22405,22405,15
24/03/2010,09:26:00,22405,22415,22405,22415,9
24/03/2010,09:27:00,22410,22425,22410,22420,15
24/03/2010,09:28:00,22415,22425,22415,22420,31
24/03/2010,09:29:00,22420,22420,22420,22420,7
24/03/2010,09:30:00,22425,22425,22420,22425,16
24/03/2010,09:31:00,22425,22430,22425,22430,6
24/03/2010,09:32:00,22425,22435,22425,22430,18
24/03/2010,09:33:00,22435,22440,22430,22430,16
24/03/2010,09:34:00,22425,22430,22420,22425,22
24/03/2010,09:35:00,22425,22425,22425,22425,3
24/03/2010,09:36:00,22425,22430,22425,22425,11
24/03/2010,09:37:00,22425,22430,22425,22430,5
24/03/2010,09:38:00,22430,22430,22425,22425,8
24/03/2010,09:39:00,22420,22430,22420,22430,2
24/03/2010,09:40:00,22430,22430,22425,22430,15
24/03/2010,09:41:00,22430,22430,22390,22400,95
24/03/2010,09:42:00,22390,22405,22380,22380,119
24/03/2010,09:43:00,22385,22395,22370,22390,68
24/03/2010,09:44:00,22390,22395,22390,22395,14
24/03/2010,09:45:00,22395,22395,22360,22365,67
24/03/2010,09:46:00,22365,22375,22345,22345,109
24/03/2010,09:47:00,22340,22370,22340,22365,67
24/03/2010,09:48:00,22365,22390,22365,22385,42
24/03/2010,09:49:00,22385,22390,22380,22380,24
24/03/2010,09:50:00,22375,22390,22365,22390,74
24/03/2010,09:51:00,22385,22390,22370,22375,33
24/03/2010,09:52:00,22375,22385,22375,22375,27
24/03/2010,09:53:00,22380,22400,22380,22390,39
24/03/2010,09:54:00,22395,22395,22370,22380,29
24/03/2010,09:55:00,22375,22375,22370,22375,20
24/03/2010,09:56:00,22375,22375,22350,22360,46
24/03/2010,09:57:00,22360,22375,22355,22370,42
24/03/2010,09:58:00,22375,22375,22360,22365,20
24/03/2010,09:59:00,22370,22380,22370,22380,23
24/03/2010,10:00:00,22375,22415,22370,22405,136
24/03/2010,10:01:00,22400,22410,22400,22405,23
24/03/2010,10:02:00,22410,22420,22410,22415,15
24/03/2010,10:03:00,22420,22425,22405,22405,32
24/03/2010,10:04:00,22405,22405,22390,22400,37
24/03/2010,10:05:00,22405,22405,22390,22395,17
24/03/2010,10:06:00,22395,22410,22395,22405,15
24/03/2010,10:07:00,22400,22405,22380,22390,56
24/03/2010,10:08:00,22395,22400,22385,22385,18
24/03/2010,10:09:00,22390,22390,22385,22385,8
24/03/2010,10:10:00,22380,22380,22375,22380,12
24/03/2010,10:11:00,22380,22390,22380,22390,15
24/03/2010,10:12:00,22385,22385,22385,22385,9
24/03/2010,10:13:00,22385,22405,22385,22400,23
24/03/2010,10:14:00,22395,22395,22395,22395,6
24/03/2010,10:15:00,22400,22415,22400,22405,71
24/03/2010,10:16:00,22410,22410,22405,22410,14
24/03/2010,10:17:00,22405,22410,22405,22405,11
24/03/2010,10:18:00,22400,22410,22390,22405,17
24/03/2010,10:19:00,22410,22410,22405,22410,14
24/03/2010,10:20:00,22410,22410,22410,22410,2
24/03/2010,10:21:00,22415,22420,22410,22415,21
24/03/2010,10:22:00,22420,22430,22420,22425,43
24/03/2010,10:23:00,22425,22430,22425,22430,10
24/03/2010,10:24:00,22430,22430,22410,22415,46
24/03/2010,10:25:00,22410,22410,22400,22405,30
24/03/2010,10:26:00,22400,22405,22400,22405,11
24/03/2010,10:27:00,22395,22395,22385,22385,28
24/03/2010,10:28:00,22395,22410,22390,22400,35
24/03/2010,10:29:00,22395,22405,22395,22400,10
24/03/2010,10:30:00,22400,22400,22385,22385,12
24/03/2010,10:31:00,22385,22390,22385,22390,9
24/03/2010,10:32:00,22390,22390,22385,22390,12
24/03/2010,10:33:00,22390,22390,22390,22390,6
24/03/2010,10:34:00,22390,22400,22390,22395,16
24/03/2010,10:35:00,22395,22395,22395,22395,1
24/03/2010,10:36:00,22395,22400,22395,22395,7
24/03/2010,10:37:00,22395,22395,22395,22395,3
24/03/2010,10:38:00,22390,22395,22390,22395,9
24/03/2010,10:39:00,22390,22390,22375,22380,33
24/03/2010,10:40:00,22375,22380,22360,22365,25
24/03/2010,10:41:00,22370,22375,22360,22375,20
24/03/2010,10:42:00,22375,22380,22370,22380,22
24/03/2010,10:43:00,22385,22385,22370,22380,9
24/03/2010,10:44:00,22385,22385,22375,22375,2
24/03/2010,10:45:00,22380,22380,22380,22380,4
24/03/2010,10:46:00,22385,22385,22375,22375,26
24/03/2010,10:47:00,22375,22375,22360,22360,55
24/03/2010,10:48:00,22360,22360,22345,22355,71
24/03/2010,10:49:00,22350,22360,22350,22355,24
24/03/2010,10:50:00,22360,22365,22360,22365,11
24/03/2010,10:51:00,22365,22380,22365,22375,55
24/03/2010,10:52:00,22375,22385,22375,22385,20
24/03/2010,10:53:00,22390,22395,22385,22390,38
24/03/2010,10:54:00,22390,22390,22385,22390,16
24/03/2010,10:55:00,22390,22395,22390,22390,18
24/03/2010,10:56:00,22390,22390,22390,22390,6
24/03/2010,10:57:00,22385,22390,22385,22390,10
24/03/2010,10:58:00,22390,22390,22380,22380,13
24/03/2010,10:59:00,22385,22385,22380,22380,8
24/03/2010,11:00:00,22380,22380,22375,22375,9
24/03/2010,11:01:00,22380,22385,22380,22385,11
24/03/2010,11:02:00,22385,22385,22385,22385,8
24/03/2010,11:03:00,22375,22375,22325,22340,155
24/03/2010,11:04:00,22315,22320,22290,22310,160
24/03/2010,11:05:00,22305,22310,22225,22250,236
24/03/2010,11:06:00,22250,22285,22235,22250,222
24/03/2010,11:07:00,22245,22265,22220,22240,203
24/03/2010,11:08:00,22240,22240,22215,22240,67
24/03/2010,11:09:00,22240,22275,22240,22255,119
24/03/2010,11:10:00,22225,22225,22210,22215,71
24/03/2010,11:11:00,22220,22255,22220,22250,79
24/03/2010,11:12:00,22250,22265,22245,22265,37
24/03/2010,11:13:00,22260,22260,22240,22245,58
24/03/2010,11:14:00,22245,22260,22240,22240,23
24/03/2010,11:15:00,22235,22255,22205,22255,101
24/03/2010,11:16:00,22245,22260,22245,22260,39
24/03/2010,11:17:00,22260,22260,22245,22260,16
24/03/2010,11:18:00,22260,22265,22260,22265,10
24/03/2010,11:19:00,22270,22270,22255,22260,23
24/03/2010,11:20:00,22260,22260,22220,22240,67
24/03/2010,11:21:00,22245,22250,22235,22250,29
24/03/2010,11:22:00,22245,22245,22210,22235,37
24/03/2010,11:23:00,22225,22225,22180,22180,136
24/03/2010,11:24:00,22180,22200,22030,22100,559
24/03/2010,11:25:00,22100,22130,22095,22125,190
24/03/2010,11:26:00,22120,22140,22120,22130,88
24/03/2010,11:27:00,22135,22150,22130,22140,95
24/03/2010,11:28:00,22140,22145,22120,22125,79
24/03/2010,11:29:00,22125,22140,22115,22140,116
24/03/2010,11:30:00,22125,22135,22110,22130,80
24/03/2010,11:31:00,22125,22125,22105,22105,40
24/03/2010,11:32:00,22110,22110,22080,22080,65
24/03/2010,11:33:00,22085,22110,22085,22105,45
24/03/2010,11:34:00,22110,22125,22110,22125,47
24/03/2010,11:35:00,22125,22145,22125,22130,57
24/03/2010,11:36:00,22130,22150,22130,22150,34
24/03/2010,11:37:00,22145,22145,22135,22140,19
24/03/2010,11:38:00,22140,22145,22140,22140,10
24/03/2010,11:39:00,22140,22150,22130,22140,66
24/03/2010,11:40:00,22140,22140,22140,22140,4
24/03/2010,11:41:00,22140,22145,22140,22140,18
24/03/2010,11:42:00,22140,22145,22135,22145,22
24/03/2010,11:43:00,22150,22150,22140,22145,20
24/03/2010,11:44:00,22145,22150,22140,22150,8
24/03/2010,11:45:00,22145,22145,22140,22140,10
24/03/2010,11:46:00,22135,22135,22120,22130,46
24/03/2010,11:47:00,22130,22130,22120,22120,17
24/03/2010,11:48:00,22130,22140,22130,22135,41
24/03/2010,11:49:00,22135,22140,22135,22140,14
24/03/2010,11:50:00,22135,22135,22130,22130,8
24/03/2010,11:51:00,22130,22130,22120,22130,19
24/03/2010,11:52:00,22120,22130,22115,22125,30
24/03/2010,11:53:00,22130,22135,22125,22130,25
24/03/2010,11:54:00,22125,22135,22125,22135,35
24/03/2010,11:55:00,22135,22150,22135,22150,45
24/03/2010,11:56:00,22145,22165,22145,22160,71
24/03/2010,11:57:00,22160,22160,22145,22145,59
24/03/2010,11:58:00,22150,22160,22150,22155,26
24/03/2010,11:59:00,22155,22155,22145,22150,22
24/03/2010,12:00:00,22150,22155,22135,22135,134
24/03/2010,12:01:00,22135,22140,22130,22135,60
24/03/2010,12:02:00,22130,22140,22130,22140,37
24/03/2010,12:03:00,22140,22140,22135,22135,15
24/03/2010,12:04:00,22140,22140,22125,22140,46
24/03/2010,12:05:00,22140,22140,22135,22140,10
24/03/2010,12:06:00,22140,22150,22140,22140,16
24/03/2010,12:07:00,22140,22145,22135,22145,11
24/03/2010,12:08:00,22140,22140,22135,22140,14
24/03/2010,12:09:00,22135,22135,22135,22135,21
24/03/2010,12:10:00,22135,22135,22135,22135,18
24/03/2010,12:11:00,22140,22155,22140,22155,34
24/03/2010,12:12:00,22160,22160,22155,22160,4
24/03/2010,12:13:00,22160,22180,22155,22175,65
24/03/2010,12:14:00,22170,22170,22150,22150,42
24/03/2010,12:15:00,22150,22165,22150,22160,42
24/03/2010,12:16:00,22160,22170,22150,22160,34
24/03/2010,12:17:00,22160,22160,22145,22145,40
24/03/2010,12:18:00,22150,22150,22150,22150,7
24/03/2010,12:19:00,22150,22160,22150,22155,11
24/03/2010,12:20:00,22155,22155,22150,22150,2
24/03/2010,12:21:00,22150,22155,22145,22155,6
24/03/2010,12:22:00,22150,22170,22150,22170,26
24/03/2010,12:23:00,22170,22170,22160,22170,17
24/03/2010,12:24:00,22175,22180,22175,22175,36
24/03/2010,12:25:00,22175,22205,22170,22205,73
24/03/2010,12:26:00,22205,22210,22195,22200,51
24/03/2010,12:27:00,22205,22230,22205,22215,100
24/03/2010,12:28:00,22215,22225,22215,22220,51
24/03/2010,12:29:00,22220,22225,22220,22220,9
24/03/2010,12:30:00,22215,22215,22210,22210,16
24/03/2010,12:31:00,22215,22220,22210,22220,13
24/03/2010,12:32:00,22220,22220,22215,22215,12
24/03/2010,12:33:00,22215,22215,22205,22205,14
24/03/2010,12:34:00,22210,22215,22210,22215,32
24/03/2010,12:35:00,22215,22215,22205,22205,21
24/03/2010,12:36:00,22210,22210,22200,22200,41
24/03/2010,12:37:00,22200,22205,22200,22205,10
24/03/2010,12:38:00,22205,22210,22200,22200,17
24/03/2010,12:39:00,22205,22205,22190,22190,19
24/03/2010,12:40:00,22190,22200,22190,22190,23
24/03/2010,12:41:00,22185,22200,22185,22185,26
24/03/2010,12:42:00,22185,22185,22185,22185,3
24/03/2010,12:43:00,22190,22190,22190,22190,2
24/03/2010,12:44:00,22195,22200,22195,22200,9
24/03/2010,12:45:00,22195,22200,22190,22200,7
24/03/2010,12:46:00,22195,22200,22195,22195,5
24/03/2010,12:47:00,22190,22190,22180,22180,10
24/03/2010,12:48:00,22180,22180,22175,22175,10
24/03/2010,12:49:00,22185,22200,22185,22195,26
24/03/2010,12:50:00,22190,22190,22190,22190,2
24/03/2010,12:51:00,22185,22185,22180,22185,12
24/03/2010,12:52:00,22190,22190,22185,22190,10
24/03/2010,12:53:00,22190,22190,22185,22190,6
24/03/2010,12:54:00,22190,22190,22185,22190,6
24/03/2010,12:55:00,22190,22190,22190,22190,1
24/03/2010,12:56:00,22185,22185,22180,22180,20
24/03/2010,12:57:00,22180,22180,22180,22180,3
24/03/2010,12:58:00,22180,22185,22180,22185,19
24/03/2010,12:59:00,22180,22190,22180,22190,4
24/03/2010,13:00:00,22190,22195,22180,22180,12
24/03/2010,13:01:00,22185,22185,22185,22185,4
24/03/2010,13:02:00,22185,22190,22185,22190,22
24/03/2010,13:04:00,22190,22190,22190,22190,4
24/03/2010,13:05:00,22190,22190,22185,22185,7
24/03/2010,13:06:00,22180,22180,22180,22180,34
24/03/2010,13:07:00,22185,22190,22185,22185,10
24/03/2010,13:08:00,22175,22175,22170,22175,8
24/03/2010,13:09:00,22180,22180,22170,22170,8
24/03/2010,13:10:00,22170,22180,22170,22180,10
24/03/2010,13:11:00,22185,22185,22180,22180,2
24/03/2010,13:12:00,22185,22185,22185,22185,3
24/03/2010,13:13:00,22185,22190,22185,22190,13
24/03/2010,13:14:00,22195,22205,22195,22200,29
24/03/2010,13:15:00,22205,22240,22205,22240,72
24/03/2010,13:16:00,22240,22240,22230,22240,23
24/03/2010,13:17:00,22235,22240,22230,22240,24
24/03/2010,13:18:00,22240,22245,22235,22245,14
24/03/2010,13:19:00,22240,22245,22240,22245,19
24/03/2010,13:20:00,22240,22245,22230,22230,15
24/03/2010,13:21:00,22235,22245,22235,22240,19
24/03/2010,13:22:00,22235,22235,22230,22235,9
24/03/2010,13:23:00,22235,22235,22230,22230,8
24/03/2010,13:24:00,22225,22225,22210,22215,20
24/03/2010,13:25:00,22215,22225,22215,22225,9
24/03/2010,13:26:00,22220,22220,22210,22210,7
24/03/2010,13:27:00,22210,22215,22210,22210,6
24/03/2010,13:28:00,22210,22215,22210,22210,9
24/03/2010,13:29:00,22215,22220,22210,22215,7
24/03/2010,13:30:00,22210,22220,22195,22220,21
24/03/2010,13:31:00,22215,22215,22210,22210,5
24/03/2010,13:32:00,22210,22210,22205,22210,9
24/03/2010,13:33:00,22205,22205,22185,22185,30
24/03/2010,13:34:00,22185,22185,22170,22180,44
24/03/2010,13:35:00,22180,22180,22175,22175,5
24/03/2010,13:36:00,22170,22175,22170,22175,16
24/03/2010,13:37:00,22180,22180,22180,22180,7
24/03/2010,13:38:00,22185,22210,22185,22200,55
24/03/2010,13:39:00,22205,22205,22190,22195,61
24/03/2010,13:40:00,22190,22195,22190,22195,15
24/03/2010,13:41:00,22195,22195,22195,22195,1
24/03/2010,13:42:00,22200,22200,22200,22200,5
24/03/2010,13:43:00,22200,22200,22200,22200,1
24/03/2010,13:44:00,22200,22200,22200,22200,2
24/03/2010,13:45:00,22195,22195,22195,22195,9
24/03/2010,13:46:00,22195,22195,22190,22190,5
24/03/2010,13:47:00,22185,22190,22185,22190,5
24/03/2010,13:49:00,22185,22200,22185,22200,43
24/03/2010,13:50:00,22205,22215,22205,22210,30
24/03/2010,13:51:00,22215,22215,22210,22215,26
24/03/2010,13:52:00,22215,22215,22210,22210,2
24/03/2010,13:53:00,22210,22210,22210,22210,9
24/03/2010,13:54:00,22210,22225,22210,22220,20
24/03/2010,13:55:00,22225,22230,22220,22225,10
24/03/2010,13:56:00,22225,22225,22225,22225,2
24/03/2010,13:57:00,22230,22235,22230,22230,14
24/03/2010,13:58:00,22225,22230,22225,22230,4
24/03/2010,14:00:00,22230,22230,22225,22225,9
24/03/2010,14:01:00,22230,22230,22220,22230,8
24/03/2010,14:02:00,22225,22225,22220,22220,8
24/03/2010,14:03:00,22220,22220,22220,22220,4
24/03/2010,14:04:00,22225,22225,22220,22220,7
24/03/2010,14:05:00,22225,22230,22220,22230,3
24/03/2010,14:06:00,22230,22230,22225,22225,7
24/03/2010,14:07:00,22230,22240,22230,22240,11
24/03/2010,14:08:00,22235,22240,22235,22240,7
24/03/2010,14:09:00,22240,22240,22235,22240,14
24/03/2010,14:10:00,22235,22235,22230,22230,6
24/03/2010,14:11:00,22230,22230,22220,22225,9
24/03/2010,14:12:00,22235,22235,22225,22225,4
24/03/2010,14:13:00,22225,22225,22215,22215,14
24/03/2010,14:14:00,22215,22215,22195,22195,18
24/03/2010,14:15:00,22200,22200,22200,22200,5
24/03/2010,14:16:00,22200,22210,22200,22210,13
24/03/2010,14:17:00,22210,22210,22205,22210,9
24/03/2010,14:18:00,22220,22220,22215,22215,3
24/03/2010,14:19:00,22215,22215,22215,22215,2
24/03/2010,14:20:00,22220,22225,22220,22225,6
24/03/2010,14:21:00,22220,22225,22220,22225,15
24/03/2010,14:23:00,22220,22220,22220,22220,6
24/03/2010,14:24:00,22215,22215,22210,22210,4
24/03/2010,14:25:00,22210,22215,22210,22215,12
24/03/2010,14:26:00,22210,22210,22205,22205,5
24/03/2010,14:27:00,22210,22215,22210,22215,2
24/03/2010,14:28:00,22215,22215,22210,22210,5
24/03/2010,14:29:00,22210,22215,22205,22210,17
24/03/2010,14:30:00,22210,22220,22210,22215,7
24/03/2010,14:31:00,22220,22245,22220,22220,43
24/03/2010,14:32:00,22220,22220,22205,22220,23
24/03/2010,14:33:00,22220,22220,22215,22215,14
24/03/2010,14:34:00,22215,22215,22195,22215,39
24/03/2010,14:35:00,22220,22220,22205,22205,24
24/03/2010,14:36:00,22200,22205,22185,22195,42
24/03/2010,14:37:00,22195,22195,22175,22190,33
24/03/2010,14:38:00,22185,22190,22180,22185,21
24/03/2010,14:39:00,22185,22200,22180,22200,22
24/03/2010,14:40:00,22200,22205,22195,22195,19
24/03/2010,14:41:00,22195,22200,22185,22195,17
24/03/2010,14:42:00,22200,22215,22200,22215,20
24/03/2010,14:43:00,22215,22215,22210,22215,16
24/03/2010,14:44:00,22215,22220,22205,22210,22
24/03/2010,14:45:00,22215,22230,22215,22230,22
24/03/2010,14:46:00,22235,22235,22220,22225,30
24/03/2010,14:47:00,22225,22225,22215,22220,11
24/03/2010,14:48:00,22225,22225,22225,22225,3
24/03/2010,14:49:00,22225,22230,22225,22230,10
24/03/2010,14:50:00,22235,22245,22225,22225,65
24/03/2010,14:51:00,22220,22230,22215,22230,22
24/03/2010,14:52:00,22230,22230,22205,22210,26
24/03/2010,14:53:00,22215,22220,22205,22210,17
24/03/2010,14:54:00,22210,22220,22210,22215,49
24/03/2010,14:55:00,22215,22215,22190,22205,74
24/03/2010,14:56:00,22200,22200,22195,22200,16
24/03/2010,14:57:00,22200,22215,22195,22205,37
24/03/2010,14:58:00,22205,22210,22200,22200,13
24/03/2010,14:59:00,22205,22210,22205,22210,8
24/03/2010,15:00:00,22205,22205,22165,22190,99
24/03/2010,15:01:00,22185,22185,22150,22155,106
24/03/2010,15:02:00,22155,22180,22155,22175,43
24/03/2010,15:03:00,22170,22200,22165,22190,57
24/03/2010,15:04:00,22190,22205,22190,22200,40
24/03/2010,15:05:00,22195,22195,22185,22185,13
24/03/2010,15:06:00,22200,22205,22195,22200,22
24/03/2010,15:07:00,22205,22235,22205,22230,69
24/03/2010,15:08:00,22225,22225,22220,22225,8
24/03/2010,15:09:00,22225,22230,22220,22230,17
24/03/2010,15:10:00,22235,22260,22235,22260,101
24/03/2010,15:11:00,22260,22280,22255,22280,119
24/03/2010,15:12:00,22280,22295,22270,22270,114
24/03/2010,15:13:00,22275,22275,22260,22270,51
24/03/2010,15:14:00,22270,22275,22260,22265,53
24/03/2010,15:15:00,22265,22275,22260,22270,32
24/03/2010,15:16:00,22270,22290,22270,22280,46
24/03/2010,15:17:00,22285,22285,22275,22280,29
24/03/2010,15:18:00,22280,22280,22270,22275,17
24/03/2010,15:19:00,22275,22285,22270,22270,25
24/03/2010,15:20:00,22275,22310,22275,22310,60
24/03/2010,15:21:00,22310,22310,22295,22300,76
24/03/2010,15:22:00,22295,22300,22295,22295,16
24/03/2010,15:23:00,22290,22290,22275,22275,49
24/03/2010,15:24:00,22275,22280,22265,22280,36
24/03/2010,15:25:00,22280,22280,22265,22265,42
24/03/2010,15:26:00,22260,22265,22260,22265,15
24/03/2010,15:27:00,22265,22280,22260,22260,25
24/03/2010,15:28:00,22260,22275,22260,22265,8
24/03/2010,15:29:00,22260,22270,22260,22270,6
24/03/2010,15:30:00,22270,22270,22245,22250,57
24/03/2010,15:31:00,22250,22265,22245,22255,69
24/03/2010,15:32:00,22250,22265,22245,22265,30
24/03/2010,15:33:00,22260,22260,22250,22255,20
24/03/2010,15:34:00,22260,22270,22260,22270,15
24/03/2010,15:35:00,22275,22300,22275,22295,50
24/03/2010,15:36:00,22295,22310,22295,22310,44
24/03/2010,15:37:00,22305,22310,22300,22300,52
24/03/2010,15:38:00,22295,22310,22295,22310,32
24/03/2010,15:39:00,22315,22320,22290,22290,49
24/03/2010,15:40:00,22290,22310,22280,22280,26
24/03/2010,15:41:00,22285,22295,22285,22290,9
24/03/2010,15:42:00,22290,22295,22285,22290,14
24/03/2010,15:43:00,22295,22300,22285,22300,24
24/03/2010,15:44:00,22300,22310,22300,22300,19
24/03/2010,15:45:00,22305,22305,22295,22300,85
24/03/2010,15:46:00,22295,22310,22295,22300,33
24/03/2010,15:47:00,22300,22325,22300,22320,74
24/03/2010,15:48:00,22325,22340,22325,22330,83
24/03/2010,15:49:00,22325,22330,22325,22330,9
24/03/2010,15:50:00,22325,22330,22310,22330,39
24/03/2010,15:51:00,22325,22330,22320,22325,24
24/03/2010,15:52:00,22325,22335,22325,22335,33
24/03/2010,15:53:00,22330,22350,22330,22350,56
24/03/2010,15:54:00,22350,22355,22340,22345,50
24/03/2010,15:55:00,22345,22350,22345,22350,25
24/03/2010,15:56:00,22355,22355,22345,22350,18
24/03/2010,15:57:00,22355,22355,22335,22335,54
24/03/2010,15:58:00,22335,22355,22335,22345,52
24/03/2010,15:59:00,22345,22345,22330,22330,28
24/03/2010,16:00:00,22330,22340,22330,22335,24
24/03/2010,16:01:00,22335,22350,22335,22345,38
24/03/2010,16:02:00,22345,22345,22330,22340,24
24/03/2010,16:03:00,22340,22340,22335,22335,27
24/03/2010,16:04:00,22335,22335,22325,22325,98
24/03/2010,16:05:00,22320,22320,22305,22305,53
24/03/2010,16:06:00,22310,22310,22305,22305,14
24/03/2010,16:07:00,22305,22305,22300,22305,14
24/03/2010,16:08:00,22310,22320,22305,22320,32
24/03/2010,16:09:00,22315,22320,22310,22310,28
24/03/2010,16:10:00,22305,22315,22305,22315,40
24/03/2010,16:11:00,22315,22325,22310,22325,9
24/03/2010,16:12:00,22325,22325,22305,22315,40
24/03/2010,16:13:00,22310,22310,22305,22305,14
24/03/2010,16:14:00,22300,22300,22280,22285,65
24/03/2010,16:15:00,22285,22285,22255,22265,79
24/03/2010,16:16:00,22265,22265,22230,22235,89
24/03/2010,16:17:00,22235,22265,22235,22265,71
24/03/2010,16:18:00,22265,22270,22240,22245,33
24/03/2010,16:19:00,22250,22255,22235,22240,28
24/03/2010,16:20:00,22235,22240,22220,22230,75
24/03/2010,16:21:00,22230,22235,22215,22235,30
24/03/2010,16:22:00,22235,22245,22230,22245,21
24/03/2010,16:23:00,22245,22255,22245,22255,37
24/03/2010,16:24:00,22250,22265,22250,22260,22
24/03/2010,16:25:00,22255,22255,22245,22250,18
24/03/2010,16:26:00,22255,22260,22255,22260,20
24/03/2010,16:27:00,22255,22255,22255,22255,8
24/03/2010,16:28:00,22250,22255,22225,22250,40
24/03/2010,16:29:00,22250,22260,22245,22245,23
24/03/2010,16:30:00,22250,22265,22245,22255,31
24/03/2010,16:31:00,22250,22260,22250,22260,9
24/03/2010,16:32:00,22260,22265,22260,22260,5
24/03/2010,16:33:00,22255,22255,22245,22250,27
24/03/2010,16:34:00,22245,22255,22245,22250,8
24/03/2010,16:35:00,22250,22250,22245,22245,11
24/03/2010,16:36:00,22250,22255,22250,22255,5
24/03/2010,16:37:00,22260,22265,22250,22255,48
24/03/2010,16:38:00,22265,22285,22265,22285,88
24/03/2010,16:39:00,22285,22285,22270,22275,57
24/03/2010,16:40:00,22280,22285,22280,22280,18
24/03/2010,16:41:00,22280,22285,22275,22280,12
24/03/2010,16:42:00,22280,22290,22280,22290,27
24/03/2010,16:43:00,22285,22295,22285,22290,15
24/03/2010,16:44:00,22285,22285,22285,22285,8
24/03/2010,16:45:00,22290,22290,22290,22290,6
24/03/2010,16:46:00,22285,22285,22285,22285,7
24/03/2010,16:47:00,22280,22280,22265,22270,51
24/03/2010,16:48:00,22270,22275,22270,22275,3
24/03/2010,16:49:00,22275,22280,22275,22280,29
24/03/2010,16:50:00,22280,22280,22275,22275,7
24/03/2010,16:51:00,22275,22280,22275,22280,5
24/03/2010,16:52:00,22280,22290,22280,22290,13
24/03/2010,16:53:00,22295,22305,22295,22300,70
24/03/2010,16:54:00,22305,22305,22290,22290,34
24/03/2010,16:55:00,22290,22290,22290,22290,6
24/03/2010,16:56:00,22290,22295,22290,22295,9
24/03/2010,16:57:00,22295,22295,22290,22290,2
24/03/2010,16:58:00,22295,22310,22295,22310,32
24/03/2010,16:59:00,22305,22315,22305,22310,20
24/03/2010,17:00:00,22315,22330,22315,22325,139
24/03/2010,17:01:00,22325,22335,22320,22330,46
24/03/2010,17:02:00,22330,22340,22330,22330,15
24/03/2010,17:03:00,22335,22335,22325,22335,26
24/03/2010,17:04:00,22330,22335,22325,22330,15
24/03/2010,17:05:00,22335,22345,22330,22345,39
24/03/2010,17:06:00,22345,22355,22340,22340,49
24/03/2010,17:07:00,22350,22370,22350,22355,125
24/03/2010,17:08:00,22355,22355,22345,22350,27
24/03/2010,17:09:00,22345,22365,22345,22365,44
24/03/2010,17:10:00,22355,22355,22345,22350,31
24/03/2010,17:11:00,22350,22350,22340,22345,14
24/03/2010,17:12:00,22350,22360,22350,22360,45
24/03/2010,17:13:00,22360,22365,22355,22360,45
24/03/2010,17:14:00,22360,22370,22355,22360,58
24/03/2010,17:15:00,22360,22370,22355,22355,61
24/03/2010,17:16:00,22355,22360,22350,22360,25
24/03/2010,17:17:00,22360,22360,22355,22355,17
24/03/2010,17:18:00,22350,22360,22350,22355,10
24/03/2010,17:19:00,22355,22360,22350,22355,30
24/03/2010,17:20:00,22350,22360,22350,22355,31
24/03/2010,17:21:00,22360,22365,22355,22360,41
24/03/2010,17:22:00,22355,22380,22355,22375,54
24/03/2010,17:23:00,22370,22380,22370,22370,24
24/03/2010,17:24:00,22370,22375,22365,22365,16
24/03/2010,17:25:00,22365,22375,22360,22360,22
24/03/2010,17:26:00,22360,22370,22360,22365,27
24/03/2010,17:27:00,22370,22375,22365,22375,24
24/03/2010,17:28:00,22375,22400,22375,22385,133
24/03/2010,17:29:00,22380,22440,22380,22395,287
24/03/2010,17:30:00,22390,22420,22390,22415,118
24/03/2010,17:31:00,22420,22435,22415,22430,103
24/03/2010,17:32:00,22435,22440,22420,22440,56
24/03/2010,17:33:00,22440,22445,22435,22440,57
24/03/2010,17:34:00,22440,22440,22420,22425,40
24/03/2010,17:35:00,22425,22435,22425,22435,46
24/03/2010,17:36:00,22435,22440,22430,22435,11
24/03/2010,17:37:00,22430,22440,22430,22430,39
24/03/2010,17:38:00,22435,22440,22430,22430,21
24/03/2010,17:39:00,22435,22435,22420,22435,39