DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/01/2010,09:00:00,23565,23640,23405,23435,2473
18/01/2010,10:00:00,23435,23515,23410,23500,1044
18/01/2010,11:00:00,23495,23560,23455,23475,865
18/01/2010,12:00:00,23475,23535,23460,23520,406
18/01/2010,13:00:00,23515,23515,23495,23515,195
18/01/2010,14:00:00,23515,23540,23475,23495,472
18/01/2010,15:00:00,23490,23550,23480,23535,473
18/01/2010,16:00:00,23540,23550,23515,23525,277
18/01/2010,17:00:00,23525,23535,23505,23530,685
19/01/2010,09:00:00,23480,23525,23310,23320,2690
19/01/2010,10:00:00,23320,23355,23215,23265,2060
19/01/2010,11:00:00,23260,23320,23245,23255,992
19/01/2010,12:00:00,23255,23290,23245,23265,666
19/01/2010,13:00:00,23270,23280,23215,23230,494
19/01/2010,14:00:00,23230,23380,23165,23345,2342
19/01/2010,15:00:00,23345,23540,23335,23510,2100
19/01/2010,16:00:00,23505,23800,23505,23725,3948
19/01/2010,17:00:00,23725,23735,23660,23660,1644
20/01/2010,09:00:00,23620,23745,23575,23690,2480
20/01/2010,10:00:00,23690,23700,23605,23620,1190
20/01/2010,11:00:00,23620,23675,23580,23610,845
20/01/2010,12:00:00,23610,23650,23540,23565,767
20/01/2010,13:00:00,23560,23590,23400,23530,2229
20/01/2010,14:00:00,23535,23600,23420,23435,2120
20/01/2010,15:00:00,23435,23485,23390,23420,1878
20/01/2010,16:00:00,23415,23435,23210,23225,3368
20/01/2010,17:00:00,23220,23235,23100,23170,2979
21/01/2010,09:00:00,23290,23340,23210,23220,2749
21/01/2010,10:00:00,23225,23270,23155,23215,1820
21/01/2010,11:00:00,23220,23240,23150,23170,1004
21/01/2010,12:00:00,23170,23315,23155,23315,1183
21/01/2010,13:00:00,23310,23440,23310,23385,1924
21/01/2010,14:00:00,23395,23450,23255,23320,2134
21/01/2010,15:00:00,23315,23415,23275,23330,1511
21/01/2010,16:00:00,23330,23400,22950,23025,4384
21/01/2010,17:00:00,23025,23050,22825,22840,3365
22/01/2010,09:00:00,22765,22920,22705,22870,3362
22/01/2010,10:00:00,22870,22935,22825,22895,1641
22/01/2010,11:00:00,22895,22910,22770,22780,1342
22/01/2010,12:00:00,22780,22830,22580,22645,2408
22/01/2010,13:00:00,22650,22750,22650,22710,1386
22/01/2010,14:00:00,22705,22755,22620,22620,1128
22/01/2010,15:00:00,22620,22730,22565,22595,2673
22/01/2010,16:00:00,22595,22600,22375,22545,4709
22/01/2010,17:00:00,22550,22625,22515,22565,2582
25/01/2010,09:00:00,22455,22550,22350,22520,3235
25/01/2010,10:00:00,22525,22565,22495,22540,1630
25/01/2010,11:00:00,22545,22655,22545,22630,1718
25/01/2010,12:00:00,22635,22675,22535,22550,1400
25/01/2010,13:00:00,22555,22610,22475,22490,1061
25/01/2010,14:00:00,22495,22600,22490,22575,939
25/01/2010,15:00:00,22565,22620,22530,22560,1652
25/01/2010,16:00:00,22560,22600,22380,22445,3908
25/01/2010,17:00:00,22445,22470,22320,22355,2163
26/01/2010,09:00:00,22175,22290,22135,22190,2866
26/01/2010,10:00:00,22180,22280,22130,22140,1773
26/01/2010,11:00:00,22145,22185,22065,22165,2302
26/01/2010,12:00:00,22170,22180,22100,22155,1249
26/01/2010,13:00:00,22155,22205,22130,22190,1080
26/01/2010,14:00:00,22195,22250,22160,22205,1038
26/01/2010,15:00:00,22195,22260,22135,22200,2034
26/01/2010,16:00:00,22190,22445,22175,22325,4256
26/01/2010,17:00:00,22320,22425,22305,22405,1488
27/01/2010,09:00:00,22165,22250,22015,22030,3806
27/01/2010,10:00:00,22030,22170,22005,22120,1723
27/01/2010,11:00:00,22120,22225,22120,22135,1366
27/01/2010,12:00:00,22135,22280,22130,22260,1165
27/01/2010,13:00:00,22260,22300,22205,22220,1002
27/01/2010,14:00:00,22215,22230,22150,22150,930
27/01/2010,15:00:00,22150,22160,22025,22090,2500
27/01/2010,16:00:00,22080,22095,21910,22070,5924
27/01/2010,17:00:00,22075,22080,21955,22050,4372
28/01/2010,09:00:00,22320,22320,21995,22245,4420
28/01/2010,10:00:00,22245,22265,22185,22210,1298
28/01/2010,11:00:00,22215,22245,22060,22100,1639
28/01/2010,12:00:00,22100,22120,22010,22035,1800
28/01/2010,13:00:00,22050,22180,22045,22120,897
28/01/2010,14:00:00,22120,22140,22020,22060,1837
28/01/2010,15:00:00,22060,22130,21915,21990,2385
28/01/2010,16:00:00,21995,21995,21705,21750,5719
28/01/2010,17:00:00,21750,21760,21550,21600,3153
29/01/2010,09:00:00,21670,21755,21630,21710,3370
29/01/2010,10:00:00,21720,21760,21590,21610,1772
29/01/2010,11:00:00,21600,21645,21480,21600,2312
29/01/2010,12:00:00,21605,21720,21605,21690,1275
29/01/2010,13:00:00,21695,21755,21680,21745,800
29/01/2010,14:00:00,21740,21920,21730,21835,2770
29/01/2010,15:00:00,21835,21925,21795,21910,2344
29/01/2010,16:00:00,21915,22050,21865,21930,3876
29/01/2010,17:00:00,21930,21935,21790,21930,3242
01/02/2010,09:00:00,21710,21790,21645,21740,2397
01/02/2010,10:00:00,21745,21830,21705,21785,1435
01/02/2010,11:00:00,21790,21835,21740,21800,920
01/02/2010,12:00:00,21800,21860,21795,21810,877
01/02/2010,13:00:00,21810,21855,21765,21840,617
01/02/2010,14:00:00,21845,21910,21835,21890,1430
01/02/2010,15:00:00,21890,21970,21885,21950,2087
01/02/2010,16:00:00,21950,22075,21950,21970,3314
01/02/2010,17:00:00,21965,22050,21950,21975,2009
02/02/2010,09:00:00,22110,22110,21900,21995,3556
02/02/2010,10:00:00,22000,22105,21945,22095,2388
02/02/2010,11:00:00,22100,22240,22100,22180,2084
02/02/2010,12:00:00,22185,22185,22110,22165,872
02/02/2010,13:00:00,22165,22200,22150,22170,544
02/02/2010,14:00:00,22165,22215,22150,22190,1054
02/02/2010,15:00:00,22190,22220,22150,22165,2248
02/02/2010,16:00:00,22160,22370,22115,22350,3032
02/02/2010,17:00:00,22350,22435,22315,22365,2460
03/02/2010,09:00:00,22450,22490,22340,22425,3069
03/02/2010,10:00:00,22430,22500,22425,22465,1354
03/02/2010,11:00:00,22465,22475,22365,22420,1028
03/02/2010,12:00:00,22420,22485,22400,22475,538
03/02/2010,13:00:00,22480,22485,22385,22390,504
03/02/2010,14:00:00,22390,22430,22285,22310,2017
03/02/2010,15:00:00,22310,22415,22275,22390,1628
03/02/2010,16:00:00,22380,22390,22135,22225,3106
03/02/2010,17:00:00,22225,22250,22145,22175,1746
04/02/2010,09:00:00,22190,22260,22065,22075,3114
04/02/2010,10:00:00,22070,22075,21955,22035,3184
04/02/2010,11:00:00,22035,22035,21915,21960,1801
04/02/2010,12:00:00,21955,22050,21945,21990,969
04/02/2010,13:00:00,21990,22040,21970,22000,415
04/02/2010,14:00:00,22000,22010,21870,21905,1783
04/02/2010,15:00:00,21910,21950,21710,21735,3303
04/02/2010,16:00:00,21730,21780,21455,21470,8406
04/02/2010,17:00:00,21465,21545,21355,21425,7648
05/02/2010,09:00:00,21325,21335,20950,21225,7221
05/02/2010,10:00:00,21225,21255,20955,20975,3286
05/02/2010,11:00:00,20970,21010,20795,20810,3302
05/02/2010,12:00:00,20805,20945,20790,20930,1567
05/02/2010,13:00:00,20935,20965,20880,20930,1323
05/02/2010,14:00:00,20930,21170,20750,21165,4394
05/02/2010,15:00:00,21165,21220,20915,20945,4980
05/02/2010,16:00:00,20950,21040,20800,20930,4264
05/02/2010,17:00:00,20920,20955,20810,20830,3003
08/02/2010,09:00:00,21015,21020,20855,21010,3378
08/02/2010,10:00:00,21005,21045,20825,20875,1779
08/02/2010,11:00:00,20875,20915,20690,20720,2272
08/02/2010,12:00:00,20710,20750,20650,20690,1344
08/02/2010,13:00:00,20690,20740,20470,20645,2134
08/02/2010,14:00:00,20650,20770,20625,20760,1759
08/02/2010,15:00:00,20755,20825,20635,20700,2628
08/02/2010,16:00:00,20730,20920,20705,20910,2678
08/02/2010,17:00:00,20915,21020,20865,20895,2240
09/02/2010,09:00:00,20845,20930,20730,20885,2932
09/02/2010,10:00:00,20885,21065,20880,20975,2643
09/02/2010,11:00:00,20970,21050,20885,20935,1417
09/02/2010,12:00:00,20935,20945,20840,20915,1329
09/02/2010,13:00:00,20910,21025,20895,20985,850
09/02/2010,14:00:00,20985,21070,20955,21020,1125
09/02/2010,15:00:00,21020,21095,20985,21030,1973
09/02/2010,16:00:00,21030,21105,20945,20965,3092
09/02/2010,17:00:00,20965,21045,20775,21015,3080
10/02/2010,09:00:00,21090,21205,21040,21105,3386
10/02/2010,10:00:00,21110,21260,21090,21255,1793
10/02/2010,11:00:00,21255,21390,21205,21330,2503
10/02/2010,12:00:00,21325,21385,21305,21385,990
10/02/2010,13:00:00,21380,21410,21255,21285,1230
10/02/2010,14:00:00,21280,21315,21180,21275,2082
10/02/2010,15:00:00,21270,21340,21240,21310,1919
10/02/2010,16:00:00,21310,21310,21105,21225,3442
10/02/2010,17:00:00,21225,21290,21165,21225,1679
11/02/2010,09:00:00,21375,21475,21345,21390,2905
11/02/2010,10:00:00,21390,21445,21275,21345,1751
11/02/2010,11:00:00,21350,21375,21285,21320,945
11/02/2010,12:00:00,21310,21350,21115,21300,3154
11/02/2010,13:00:00,21305,21400,21180,21275,1963
11/02/2010,14:00:00,21275,21380,21160,21200,1607
11/02/2010,15:00:00,21200,21200,20910,21000,4197
11/02/2010,16:00:00,20990,21115,20885,20900,3698
11/02/2010,17:00:00,20900,21155,20895,21140,2835
12/02/2010,09:00:00,21250,21340,21185,21230,2691
12/02/2010,10:00:00,21230,21310,21200,21210,1354
12/02/2010,11:00:00,21210,21215,21000,21070,3135
12/02/2010,12:00:00,21065,21120,20970,21100,1357
12/02/2010,13:00:00,21100,21115,21035,21060,876
12/02/2010,14:00:00,21055,21195,21045,21135,1530
12/02/2010,15:00:00,21140,21155,20925,21010,2891
12/02/2010,16:00:00,21005,21065,20910,20980,2776
12/02/2010,17:00:00,20980,21070,20950,21060,1458
15/02/2010,09:00:00,21120,21250,21120,21180,2170
15/02/2010,10:00:00,21175,21230,21170,21185,971
15/02/2010,11:00:00,21185,21310,21185,21295,1220
15/02/2010,12:00:00,21290,21290,21245,21265,568
15/02/2010,13:00:00,21265,21295,21255,21285,408
15/02/2010,14:00:00,21280,21295,21235,21245,523
15/02/2010,15:00:00,21240,21255,21220,21235,630
15/02/2010,16:00:00,21235,21235,21050,21085,1893
15/02/2010,17:00:00,21080,21155,21075,21155,933
16/02/2010,09:00:00,21325,21350,21250,21280,2506
16/02/2010,10:00:00,21280,21370,21275,21325,1243
16/02/2010,11:00:00,21335,21350,21180,21200,1650
16/02/2010,12:00:00,21195,21215,21160,21200,687
16/02/2010,13:00:00,21200,21205,20995,21035,2091
16/02/2010,14:00:00,21030,21145,21025,21120,1097
16/02/2010,15:00:00,21125,21205,21040,21105,2181
16/02/2010,16:00:00,21110,21275,21070,21240,2495
16/02/2010,17:00:00,21245,21360,21205,21360,2203
17/02/2010,09:00:00,21500,21670,21460,21610,3591
17/02/2010,10:00:00,21610,21700,21585,21665,2027
17/02/2010,11:00:00,21660,21690,21625,21635,713
17/02/2010,12:00:00,21635,21660,21590,21650,634
17/02/2010,13:00:00,21645,21755,21635,21720,1491
17/02/2010,14:00:00,21720,21735,21685,21705,1425
17/02/2010,15:00:00,21705,21720,21660,21675,1761
17/02/2010,16:00:00,21675,21800,21650,21700,2792
17/02/2010,17:00:00,21695,21695,21620,21645,2887
18/02/2010,09:00:00,21590,21675,21540,21640,2606
18/02/2010,10:00:00,21640,21710,21565,21675,1770
18/02/2010,11:00:00,21675,21755,21660,21695,1109
18/02/2010,12:00:00,21695,21700,21660,21695,892
18/02/2010,13:00:00,21685,21710,21660,21670,482
18/02/2010,14:00:00,21670,21685,21550,21560,1785
18/02/2010,15:00:00,21570,21725,21545,21695,1841
18/02/2010,16:00:00,21705,21730,21585,21680,2455
18/02/2010,17:00:00,21685,21735,21645,21665,1901
19/02/2010,09:00:00,21465,21620,21380,21595,3719
19/02/2010,10:00:00,21595,21640,21570,21590,1077
19/02/2010,11:00:00,21590,21600,21410,21445,2042
19/02/2010,12:00:00,21450,21530,21425,21495,795
19/02/2010,13:00:00,21495,21540,21470,21515,566
19/02/2010,14:00:00,21510,21670,21485,21645,1803
19/02/2010,15:00:00,21645,21655,21555,21555,1596
19/02/2010,16:00:00,21555,21765,21545,21705,2353
19/02/2010,17:00:00,21705,21790,21685,21765,1661
22/02/2010,09:00:00,21850,21895,21735,21740,2576
22/02/2010,10:00:00,21745,21835,21715,21810,1123
22/02/2010,11:00:00,21810,21875,21795,21810,1034
22/02/2010,12:00:00,21815,21820,21760,21780,566
22/02/2010,13:00:00,21775,21880,21775,21870,810
22/02/2010,14:00:00,21875,21895,21845,21860,769
22/02/2010,15:00:00,21860,21880,21765,21800,1471
22/02/2010,16:00:00,21800,21835,21715,21770,1990
22/02/2010,17:00:00,21770,21785,21675,21730,1623
23/02/2010,09:00:00,21785,21870,21770,21805,1842
23/02/2010,10:00:00,21805,21810,21710,21735,1408
23/02/2010,11:00:00,21735,21740,21515,21540,2282
23/02/2010,12:00:00,21540,21555,21470,21510,1431
23/02/2010,13:00:00,21515,21560,21475,21545,891
23/02/2010,14:00:00,21545,21550,21320,21520,1839
23/02/2010,15:00:00,21520,21570,21470,21520,1532
23/02/2010,16:00:00,21510,21510,21180,21270,4388
23/02/2010,17:00:00,21265,21295,21200,21265,2307
24/02/2010,09:00:00,21275,21325,21135,21150,2758
24/02/2010,10:00:00,21145,21145,21025,21145,2314
24/02/2010,11:00:00,21145,21220,21115,21175,1183
24/02/2010,12:00:00,21180,21270,21145,21255,808
24/02/2010,13:00:00,21260,21305,21210,21285,548
24/02/2010,14:00:00,21290,21295,21230,21270,597
24/02/2010,15:00:00,21265,21345,21235,21325,1292
24/02/2010,16:00:00,21320,21425,21120,21350,3934
24/02/2010,17:00:00,21360,21425,21315,21375,1426
25/02/2010,09:00:00,21155,21275,21090,21235,2715
25/02/2010,10:00:00,21245,21350,21180,21325,1657
25/02/2010,11:00:00,21320,21340,21255,21265,869
25/02/2010,12:00:00,21260,21280,21225,21240,565
25/02/2010,13:00:00,21235,21245,21140,21170,923
25/02/2010,14:00:00,21180,21185,20990,20995,2119
25/02/2010,15:00:00,21000,21025,20800,20840,3484
25/02/2010,16:00:00,20830,20925,20775,20890,2923
25/02/2010,17:00:00,20885,20900,20805,20850,2321
26/02/2010,09:00:00,21015,21080,20985,21020,2564
26/02/2010,10:00:00,21025,21065,20985,21020,1524
26/02/2010,11:00:00,21020,21095,21010,21065,975
26/02/2010,12:00:00,21065,21070,20925,20985,927
26/02/2010,13:00:00,20985,21030,20925,20955,838
26/02/2010,14:00:00,20955,21025,20895,20985,1347
26/02/2010,15:00:00,20980,21005,20880,20940,1606
26/02/2010,16:00:00,20940,21115,20800,21035,3793
26/02/2010,17:00:00,21040,21130,21020,21110,2509
01/03/2010,09:00:00,21275,21350,21205,21270,2160
01/03/2010,10:00:00,21270,21280,21160,21225,1188
01/03/2010,11:00:00,21225,21260,21140,21145,979
01/03/2010,12:00:00,21140,21160,21015,21065,1573
01/03/2010,13:00:00,21065,21105,21020,21020,830
01/03/2010,14:00:00,21025,21170,21025,21165,1086
01/03/2010,15:00:00,21170,21200,21125,21165,1408
01/03/2010,16:00:00,21160,21315,21110,21295,3863
01/03/2010,17:00:00,21290,21370,21280,21365,1782
02/03/2010,09:00:00,21290,21410,21250,21285,3786
02/03/2010,10:00:00,21285,21385,21240,21320,1814
02/03/2010,11:00:00,21325,21365,21295,21355,724
02/03/2010,12:00:00,21355,21490,21345,21450,1455
02/03/2010,13:00:00,21455,21490,21425,21470,678
02/03/2010,14:00:00,21470,21525,21450,21465,745
02/03/2010,15:00:00,21460,21495,21390,21415,1291
02/03/2010,16:00:00,21420,21450,21310,21385,2371
02/03/2010,17:00:00,21385,21450,21355,21435,1654
03/03/2010,09:00:00,21340,21490,21315,21385,2325
03/03/2010,10:00:00,21380,21420,21270,21320,1773
03/03/2010,11:00:00,21320,21395,21305,21395,891
03/03/2010,12:00:00,21395,21455,21380,21415,860
03/03/2010,13:00:00,21415,21430,21365,21395,849
03/03/2010,14:00:00,21395,21505,21340,21490,1496
03/03/2010,15:00:00,21485,21630,21480,21600,2443
03/03/2010,16:00:00,21600,21800,21600,21770,3540
03/03/2010,17:00:00,21775,21775,21710,21725,2181
04/03/2010,09:00:00,21630,21765,21575,21745,2640
04/03/2010,10:00:00,21745,21775,21695,21755,1277
04/03/2010,11:00:00,21750,21850,21745,21845,1068
04/03/2010,12:00:00,21845,21885,21770,21820,1372
04/03/2010,13:00:00,21820,21880,21810,21865,785
04/03/2010,14:00:00,21865,21965,21830,21935,1670
04/03/2010,15:00:00,21935,21960,21870,21930,1586
04/03/2010,16:00:00,21930,21945,21725,21800,2872
04/03/2010,17:00:00,21795,21875,21785,21850,1364
05/03/2010,09:00:00,21970,21975,21830,21870,3706
05/03/2010,10:00:00,21870,21940,21850,21925,918
05/03/2010,11:00:00,21920,22035,21920,22020,1093
05/03/2010,12:00:00,22025,22040,22000,22005,835
05/03/2010,13:00:00,22005,22035,22000,22000,360
05/03/2010,14:00:00,22000,22125,21950,22080,2197
05/03/2010,15:00:00,22080,22240,22075,22200,2404
05/03/2010,16:00:00,22205,22290,22185,22235,2650
05/03/2010,17:00:00,22230,22295,22220,22225,1814
08/03/2010,09:00:00,22350,22425,22325,22350,2445
08/03/2010,10:00:00,22350,22425,22350,22370,1228
08/03/2010,11:00:00,22365,22420,22360,22415,738
08/03/2010,12:00:00,22415,22415,22365,22390,645
08/03/2010,13:00:00,22385,22465,22375,22435,886
08/03/2010,14:00:00,22435,22450,22360,22380,790
08/03/2010,15:00:00,22385,22450,22385,22400,925
08/03/2010,16:00:00,22405,22445,22380,22415,1184
08/03/2010,17:00:00,22415,22435,22375,22435,1395
09/03/2010,09:00:00,22415,22445,22300,22305,2468
09/03/2010,10:00:00,22305,22340,22230,22235,2117
09/03/2010,11:00:00,22225,22300,22215,22230,1154
09/03/2010,12:00:00,22235,22250,22185,22205,976
09/03/2010,13:00:00,22205,22270,22200,22235,575
09/03/2010,14:00:00,22235,22250,22190,22230,674
09/03/2010,15:00:00,22225,22315,22205,22290,1092
09/03/2010,16:00:00,22285,22410,22275,22400,2339
09/03/2010,17:00:00,22400,22415,22340,22360,1736
10/03/2010,09:00:00,22360,22430,22280,22370,2217
10/03/2010,10:00:00,22365,22495,22365,22435,1538
10/03/2010,11:00:00,22435,22450,22410,22440,604
10/03/2010,12:00:00,22445,22450,22360,22410,740
10/03/2010,13:00:00,22415,22420,22390,22405,423
10/03/2010,14:00:00,22405,22440,22395,22420,735
10/03/2010,15:00:00,22420,22485,22385,22460,1519
10/03/2010,16:00:00,22460,22625,22460,22605,2597
10/03/2010,17:00:00,22610,22660,22605,22625,1921
11/03/2010,09:00:00,22550,22620,22520,22590,2553
11/03/2010,10:00:00,22590,22690,22555,22660,1407
11/03/2010,11:00:00,22655,22660,22605,22615,635
11/03/2010,12:00:00,22610,22655,22560,22575,1172
11/03/2010,13:00:00,22570,22605,22570,22595,894
11/03/2010,14:00:00,22590,22590,22470,22525,1784
11/03/2010,15:00:00,22520,22570,22465,22490,1295
11/03/2010,16:00:00,22495,22600,22475,22570,2022
11/03/2010,17:00:00,22570,22595,22500,22500,1146
12/03/2010,09:00:00,22610,22625,22545,22570,1896
12/03/2010,10:00:00,22575,22660,22545,22650,1636
12/03/2010,11:00:00,22655,22705,22645,22685,1471
12/03/2010,12:00:00,22685,22700,22650,22675,566
12/03/2010,13:00:00,22675,22700,22675,22680,1409
12/03/2010,14:00:00,22685,22765,22650,22735,1356
12/03/2010,15:00:00,22730,22730,22625,22650,2043
12/03/2010,16:00:00,22645,22645,22525,22565,2451
12/03/2010,17:00:00,22565,22590,22520,22575,1389
15/03/2010,09:00:00,22540,22590,22460,22545,2719
15/03/2010,10:00:00,22545,22560,22475,22500,1428
15/03/2010,11:00:00,22495,22535,22485,22490,1713
15/03/2010,12:00:00,22490,22540,22485,22530,443
15/03/2010,13:00:00,22535,22555,22520,22525,2192
15/03/2010,14:00:00,22530,22575,22500,22505,1856
15/03/2010,15:00:00,22505,22550,22485,22500,1639
15/03/2010,16:00:00,22505,22510,22375,22435,2747
15/03/2010,17:00:00,22430,22435,22365,22415,1682
16/03/2010,09:00:00,22445,22500,22430,22455,3186
16/03/2010,10:00:00,22455,22550,22450,22535,2342
16/03/2010,11:00:00,22530,22560,22510,22540,2034
16/03/2010,12:00:00,22545,22545,22495,22510,966
16/03/2010,13:00:00,22515,22585,22515,22580,5663
16/03/2010,14:00:00,22580,22640,22530,22590,2071
16/03/2010,15:00:00,22590,22645,22535,22635,1827
16/03/2010,16:00:00,22635,22685,22630,22645,2256
16/03/2010,17:00:00,22645,22650,22545,22565,2560
17/03/2010,09:00:00,22735,22865,22735,22820,9257
17/03/2010,10:00:00,22820,22880,22785,22870,4008
17/03/2010,11:00:00,22870,22940,22855,22900,3502
17/03/2010,12:00:00,22900,22900,22865,22865,3415
17/03/2010,13:00:00,22875,22915,22865,22905,1109
17/03/2010,14:00:00,22910,22925,22890,22925,1233
17/03/2010,15:00:00,22920,22930,22865,22895,3996
17/03/2010,16:00:00,22895,22935,22875,22900,1956
17/03/2010,17:00:00,22900,22920,22870,22910,1648
18/03/2010,09:00:00,22830,22900,22795,22855,3527
18/03/2010,10:00:00,22855,22885,22805,22865,2236
18/03/2010,11:00:00,22875,22885,22855,22880,9857
18/03/2010,12:00:00,22880,22930,22880,22910,1042
18/03/2010,13:00:00,22910,22960,22905,22920,693
18/03/2010,14:00:00,22915,22960,22905,22925,899
18/03/2010,15:00:00,22925,22955,22805,22835,1368
18/03/2010,16:00:00,22840,22860,22740,22765,2164
18/03/2010,17:00:00,22765,22800,22725,22765,2266
19/03/2010,09:00:00,22875,22925,22875,22920,48