DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/01/2010,17:39:00,22835,22840,22825,22840,51
22/01/2010,09:00:00,22765,22765,22705,22760,239
22/01/2010,09:01:00,22755,22760,22720,22735,146
22/01/2010,09:02:00,22730,22755,22715,22745,117
22/01/2010,09:03:00,22750,22785,22740,22775,142
22/01/2010,09:04:00,22770,22775,22755,22755,66
22/01/2010,09:05:00,22760,22760,22740,22750,99
22/01/2010,09:06:00,22745,22775,22740,22770,50
22/01/2010,09:07:00,22770,22775,22760,22760,46
22/01/2010,09:08:00,22760,22775,22755,22765,63
22/01/2010,09:09:00,22765,22770,22755,22760,87
22/01/2010,09:10:00,22760,22780,22750,22770,29
22/01/2010,09:11:00,22775,22790,22760,22785,37
22/01/2010,09:12:00,22785,22795,22780,22795,37
22/01/2010,09:13:00,22800,22820,22795,22815,74
22/01/2010,09:14:00,22815,22845,22815,22830,103
22/01/2010,09:15:00,22830,22845,22830,22835,31
22/01/2010,09:16:00,22840,22845,22835,22845,40
22/01/2010,09:17:00,22845,22865,22840,22855,72
22/01/2010,09:18:00,22855,22860,22845,22850,36
22/01/2010,09:19:00,22855,22865,22855,22855,32
22/01/2010,09:20:00,22860,22885,22860,22880,58
22/01/2010,09:21:00,22880,22895,22880,22890,48
22/01/2010,09:22:00,22890,22905,22885,22905,60
22/01/2010,09:23:00,22905,22910,22890,22910,77
22/01/2010,09:24:00,22910,22910,22895,22900,39
22/01/2010,09:25:00,22900,22920,22900,22920,89
22/01/2010,09:26:00,22915,22920,22875,22875,60
22/01/2010,09:27:00,22875,22880,22870,22880,37
22/01/2010,09:28:00,22880,22890,22880,22885,24
22/01/2010,09:29:00,22880,22880,22855,22860,49
22/01/2010,09:30:00,22860,22865,22845,22860,75
22/01/2010,09:31:00,22855,22855,22815,22825,98
22/01/2010,09:32:00,22825,22830,22815,22825,47
22/01/2010,09:33:00,22830,22835,22820,22830,59
22/01/2010,09:34:00,22835,22850,22830,22835,70
22/01/2010,09:35:00,22830,22830,22825,22830,22
22/01/2010,09:36:00,22830,22865,22830,22865,42
22/01/2010,09:37:00,22870,22870,22860,22865,16
22/01/2010,09:38:00,22860,22870,22860,22865,14
22/01/2010,09:39:00,22870,22870,22860,22865,22
22/01/2010,09:40:00,22860,22860,22840,22845,63
22/01/2010,09:41:00,22850,22850,22840,22840,26
22/01/2010,09:42:00,22840,22840,22795,22815,103
22/01/2010,09:43:00,22820,22825,22810,22825,39
22/01/2010,09:44:00,22830,22830,22825,22830,27
22/01/2010,09:45:00,22830,22830,22810,22810,35
22/01/2010,09:46:00,22815,22850,22815,22850,47
22/01/2010,09:47:00,22845,22850,22835,22850,32
22/01/2010,09:48:00,22855,22860,22835,22855,51
22/01/2010,09:49:00,22850,22860,22850,22855,19
22/01/2010,09:50:00,22860,22885,22860,22870,51
22/01/2010,09:51:00,22865,22870,22855,22865,65
22/01/2010,09:52:00,22870,22885,22870,22875,25
22/01/2010,09:53:00,22870,22870,22845,22850,62
22/01/2010,09:54:00,22850,22855,22850,22850,22
22/01/2010,09:55:00,22850,22870,22850,22860,61
22/01/2010,09:56:00,22860,22860,22855,22855,30
22/01/2010,09:57:00,22850,22865,22845,22860,11
22/01/2010,09:58:00,22860,22860,22855,22855,3
22/01/2010,09:59:00,22860,22875,22860,22870,38
22/01/2010,10:00:00,22870,22880,22865,22870,30
22/01/2010,10:01:00,22870,22870,22835,22835,76
22/01/2010,10:02:00,22835,22840,22830,22830,21
22/01/2010,10:03:00,22830,22845,22825,22830,38
22/01/2010,10:04:00,22825,22840,22825,22840,22
22/01/2010,10:05:00,22845,22850,22840,22845,36
22/01/2010,10:06:00,22840,22870,22835,22845,55
22/01/2010,10:07:00,22845,22870,22845,22870,24
22/01/2010,10:08:00,22875,22880,22870,22870,25
22/01/2010,10:09:00,22870,22885,22860,22875,37
22/01/2010,10:10:00,22875,22875,22860,22860,29
22/01/2010,10:11:00,22860,22860,22850,22860,32
22/01/2010,10:12:00,22855,22855,22850,22850,14
22/01/2010,10:13:00,22855,22855,22845,22850,11
22/01/2010,10:14:00,22840,22855,22840,22855,36
22/01/2010,10:15:00,22855,22865,22855,22865,17
22/01/2010,10:16:00,22865,22870,22860,22865,28
22/01/2010,10:17:00,22865,22865,22855,22860,22
22/01/2010,10:18:00,22860,22860,22855,22860,8
22/01/2010,10:19:00,22855,22855,22840,22855,39
22/01/2010,10:20:00,22855,22860,22855,22860,13
22/01/2010,10:21:00,22865,22890,22865,22890,44
22/01/2010,10:22:00,22885,22895,22880,22895,56
22/01/2010,10:23:00,22895,22900,22890,22895,32
22/01/2010,10:24:00,22890,22910,22890,22895,37
22/01/2010,10:25:00,22900,22905,22900,22905,9
22/01/2010,10:26:00,22905,22905,22895,22900,20
22/01/2010,10:27:00,22900,22905,22900,22900,16
22/01/2010,10:28:00,22905,22915,22900,22910,26
22/01/2010,10:29:00,22915,22915,22905,22905,16
22/01/2010,10:30:00,22895,22930,22890,22920,74
22/01/2010,10:31:00,22920,22920,22915,22915,8
22/01/2010,10:32:00,22910,22925,22910,22920,27
22/01/2010,10:33:00,22925,22935,22920,22925,65
22/01/2010,10:34:00,22925,22925,22915,22915,34
22/01/2010,10:35:00,22915,22915,22900,22900,31
22/01/2010,10:36:00,22900,22900,22890,22890,35
22/01/2010,10:37:00,22895,22895,22895,22895,6
22/01/2010,10:38:00,22895,22900,22890,22895,21
22/01/2010,10:39:00,22890,22890,22885,22885,14
22/01/2010,10:40:00,22885,22885,22875,22880,16
22/01/2010,10:41:00,22880,22880,22880,22880,6
22/01/2010,10:42:00,22880,22885,22870,22880,54
22/01/2010,10:43:00,22885,22885,22870,22870,18
22/01/2010,10:44:00,22870,22870,22865,22865,9
22/01/2010,10:45:00,22865,22870,22840,22840,74
22/01/2010,10:46:00,22845,22850,22845,22845,21
22/01/2010,10:47:00,22845,22875,22845,22870,37
22/01/2010,10:48:00,22875,22885,22870,22875,25
22/01/2010,10:49:00,22870,22870,22855,22855,26
22/01/2010,10:50:00,22850,22865,22845,22845,37
22/01/2010,10:51:00,22845,22860,22845,22860,22
22/01/2010,10:52:00,22865,22875,22865,22875,21
22/01/2010,10:53:00,22870,22870,22860,22865,8
22/01/2010,10:54:00,22860,22880,22860,22880,19
22/01/2010,10:55:00,22885,22890,22880,22880,10
22/01/2010,10:56:00,22885,22895,22885,22895,17
22/01/2010,10:57:00,22895,22895,22875,22890,28
22/01/2010,10:58:00,22890,22890,22885,22890,3
22/01/2010,10:59:00,22890,22895,22890,22895,6
22/01/2010,11:00:00,22895,22910,22895,22900,12
22/01/2010,11:01:00,22900,22905,22900,22905,7
22/01/2010,11:02:00,22905,22910,22885,22885,21
22/01/2010,11:03:00,22880,22880,22860,22880,43
22/01/2010,11:04:00,22880,22885,22880,22880,4
22/01/2010,11:05:00,22875,22880,22865,22880,27
22/01/2010,11:06:00,22875,22875,22865,22870,17
22/01/2010,11:07:00,22875,22875,22860,22865,25
22/01/2010,11:08:00,22865,22865,22855,22855,11
22/01/2010,11:09:00,22860,22880,22860,22880,14
22/01/2010,11:10:00,22880,22890,22880,22890,26
22/01/2010,11:11:00,22885,22890,22880,22890,12
22/01/2010,11:12:00,22895,22900,22870,22875,52
22/01/2010,11:13:00,22870,22875,22870,22875,8
22/01/2010,11:14:00,22865,22875,22865,22870,8
22/01/2010,11:15:00,22875,22875,22870,22870,3
22/01/2010,11:16:00,22870,22875,22865,22865,6
22/01/2010,11:17:00,22860,22860,22855,22860,11
22/01/2010,11:18:00,22865,22870,22865,22865,12
22/01/2010,11:19:00,22860,22865,22850,22850,24
22/01/2010,11:20:00,22850,22870,22840,22860,60
22/01/2010,11:21:00,22860,22865,22855,22860,18
22/01/2010,11:22:00,22860,22860,22845,22845,24
22/01/2010,11:23:00,22845,22845,22830,22830,44
22/01/2010,11:24:00,22825,22840,22810,22825,59
22/01/2010,11:25:00,22825,22830,22815,22815,30
22/01/2010,11:26:00,22820,22825,22810,22815,47
22/01/2010,11:27:00,22810,22830,22810,22830,50
22/01/2010,11:28:00,22830,22835,22825,22835,15
22/01/2010,11:29:00,22835,22835,22820,22820,48
22/01/2010,11:30:00,22820,22820,22810,22815,24
22/01/2010,11:31:00,22815,22825,22810,22820,19
22/01/2010,11:32:00,22825,22835,22825,22835,32
22/01/2010,11:33:00,22830,22835,22825,22835,11
22/01/2010,11:34:00,22830,22830,22830,22830,2
22/01/2010,11:35:00,22830,22840,22830,22835,30
22/01/2010,11:36:00,22835,22845,22835,22840,24
22/01/2010,11:37:00,22845,22845,22840,22840,3
22/01/2010,11:38:00,22840,22840,22840,22840,2
22/01/2010,11:39:00,22840,22840,22835,22835,2
22/01/2010,11:40:00,22835,22845,22835,22845,16
22/01/2010,11:41:00,22850,22850,22840,22845,21
22/01/2010,11:42:00,22845,22845,22840,22840,34
22/01/2010,11:43:00,22845,22845,22825,22830,40
22/01/2010,11:44:00,22830,22830,22815,22825,33
22/01/2010,11:45:00,22830,22830,22830,22830,2
22/01/2010,11:46:00,22830,22830,22820,22825,9
22/01/2010,11:47:00,22825,22830,22820,22820,10
22/01/2010,11:48:00,22825,22830,22825,22830,8
22/01/2010,11:49:00,22825,22830,22820,22830,12
22/01/2010,11:50:00,22830,22830,22820,22820,26
22/01/2010,11:51:00,22820,22825,22810,22815,13
22/01/2010,11:52:00,22820,22825,22810,22810,18
22/01/2010,11:53:00,22810,22815,22810,22815,5
22/01/2010,11:54:00,22810,22810,22785,22790,69
22/01/2010,11:55:00,22785,22795,22770,22775,68
22/01/2010,11:56:00,22775,22790,22770,22785,42
22/01/2010,11:57:00,22785,22785,22785,22785,6
22/01/2010,11:58:00,22780,22790,22780,22785,10
22/01/2010,11:59:00,22785,22785,22780,22780,13
22/01/2010,12:00:00,22780,22790,22770,22780,42
22/01/2010,12:01:00,22780,22780,22775,22780,6
22/01/2010,12:02:00,22780,22790,22780,22785,26
22/01/2010,12:03:00,22790,22790,22785,22785,5
22/01/2010,12:04:00,22790,22810,22790,22810,34
22/01/2010,12:05:00,22810,22830,22810,22825,24
22/01/2010,12:06:00,22825,22825,22810,22810,22
22/01/2010,12:07:00,22815,22815,22810,22810,9
22/01/2010,12:08:00,22815,22815,22805,22810,19
22/01/2010,12:09:00,22810,22810,22810,22810,4
22/01/2010,12:10:00,22810,22810,22805,22805,2
22/01/2010,12:11:00,22810,22810,22805,22805,8
22/01/2010,12:12:00,22810,22815,22800,22800,14
22/01/2010,12:13:00,22795,22800,22785,22785,18
22/01/2010,12:14:00,22785,22785,22780,22780,7
22/01/2010,12:15:00,22780,22800,22780,22800,12
22/01/2010,12:16:00,22800,22805,22800,22805,6
22/01/2010,12:17:00,22800,22800,22790,22790,8
22/01/2010,12:18:00,22795,22800,22795,22800,2
22/01/2010,12:19:00,22795,22800,22795,22800,9
22/01/2010,12:20:00,22800,22800,22795,22795,4
22/01/2010,12:21:00,22800,22805,22790,22790,18
22/01/2010,12:22:00,22790,22795,22790,22795,4
22/01/2010,12:23:00,22790,22790,22775,22775,12
22/01/2010,12:24:00,22775,22775,22760,22765,16
22/01/2010,12:25:00,22765,22765,22745,22745,60
22/01/2010,12:26:00,22745,22745,22715,22720,67
22/01/2010,12:27:00,22715,22740,22715,22735,26
22/01/2010,12:28:00,22740,22750,22740,22745,19
22/01/2010,12:29:00,22745,22750,22745,22745,12
22/01/2010,12:30:00,22745,22775,22745,22760,101
22/01/2010,12:31:00,22760,22760,22725,22740,39
22/01/2010,12:32:00,22745,22785,22745,22765,77
22/01/2010,12:33:00,22765,22765,22730,22750,40
22/01/2010,12:34:00,22745,22755,22740,22750,12
22/01/2010,12:35:00,22755,22765,22745,22750,27
22/01/2010,12:36:00,22750,22755,22730,22755,55
22/01/2010,12:37:00,22750,22750,22740,22745,6
22/01/2010,12:38:00,22740,22740,22710,22710,58
22/01/2010,12:39:00,22710,22735,22705,22720,58
22/01/2010,12:40:00,22710,22745,22710,22740,47
22/01/2010,12:41:00,22735,22735,22715,22720,45
22/01/2010,12:42:00,22720,22720,22700,22705,109
22/01/2010,12:43:00,22710,22720,22705,22705,37
22/01/2010,12:44:00,22710,22715,22690,22690,81
22/01/2010,12:45:00,22690,22700,22685,22695,38
22/01/2010,12:46:00,22695,22700,22660,22670,104
22/01/2010,12:47:00,22670,22675,22640,22655,155
22/01/2010,12:48:00,22650,22665,22650,22650,58
22/01/2010,12:49:00,22655,22660,22635,22650,49
22/01/2010,12:50:00,22655,22660,22630,22645,84
22/01/2010,12:51:00,22645,22645,22590,22605,194
22/01/2010,12:52:00,22605,22615,22580,22585,89
22/01/2010,12:53:00,22585,22610,22585,22610,56
22/01/2010,12:54:00,22610,22625,22585,22595,82
22/01/2010,12:55:00,22595,22620,22590,22620,52
22/01/2010,12:56:00,22615,22635,22615,22635,31
22/01/2010,12:57:00,22640,22660,22630,22640,49
22/01/2010,12:58:00,22645,22650,22640,22640,14
22/01/2010,12:59:00,22640,22645,22630,22645,46
22/01/2010,13:00:00,22650,22665,22650,22665,39
22/01/2010,13:01:00,22665,22675,22660,22665,71
22/01/2010,13:02:00,22665,22665,22655,22655,42
22/01/2010,13:03:00,22660,22660,22650,22660,33
22/01/2010,13:04:00,22665,22675,22660,22665,24
22/01/2010,13:05:00,22665,22670,22665,22670,13
22/01/2010,13:06:00,22675,22690,22675,22690,32
22/01/2010,13:07:00,22690,22710,22690,22710,30
22/01/2010,13:08:00,22710,22710,22705,22705,10
22/01/2010,13:09:00,22700,22710,22700,22705,19
22/01/2010,13:10:00,22705,22710,22695,22700,28
22/01/2010,13:11:00,22705,22715,22705,22705,36
22/01/2010,13:12:00,22700,22700,22680,22680,37
22/01/2010,13:13:00,22675,22685,22675,22680,5
22/01/2010,13:14:00,22685,22685,22675,22685,10
22/01/2010,13:15:00,22685,22690,22675,22675,11
22/01/2010,13:16:00,22680,22710,22680,22705,37
22/01/2010,13:17:00,22700,22710,22690,22710,10
22/01/2010,13:18:00,22710,22710,22705,22705,14
22/01/2010,13:19:00,22705,22715,22705,22710,26
22/01/2010,13:20:00,22715,22715,22700,22705,17
22/01/2010,13:21:00,22700,22700,22680,22680,19
22/01/2010,13:22:00,22685,22720,22680,22710,42
22/01/2010,13:23:00,22710,22720,22705,22720,25
22/01/2010,13:24:00,22720,22735,22720,22725,26
22/01/2010,13:25:00,22725,22730,22720,22730,14
22/01/2010,13:26:00,22725,22725,22715,22715,6
22/01/2010,13:27:00,22715,22720,22705,22720,12
22/01/2010,13:28:00,22715,22720,22715,22715,8
22/01/2010,13:29:00,22715,22715,22715,22715,14
22/01/2010,13:30:00,22715,22745,22715,22730,35
22/01/2010,13:31:00,22730,22735,22725,22725,15
22/01/2010,13:32:00,22730,22735,22730,22730,21
22/01/2010,13:33:00,22725,22730,22720,22725,20
22/01/2010,13:34:00,22725,22735,22720,22730,18
22/01/2010,13:35:00,22730,22730,22725,22730,22
22/01/2010,13:36:00,22730,22730,22720,22725,34
22/01/2010,13:37:00,22725,22725,22725,22725,6
22/01/2010,13:38:00,22720,22725,22720,22720,13
22/01/2010,13:39:00,22720,22720,22720,22720,14
22/01/2010,13:40:00,22725,22725,22705,22710,27
22/01/2010,13:41:00,22710,22710,22700,22700,29
22/01/2010,13:42:00,22705,22715,22705,22710,26
22/01/2010,13:43:00,22710,22710,22700,22705,9
22/01/2010,13:44:00,22700,22700,22695,22695,5
22/01/2010,13:45:00,22695,22695,22685,22685,24
22/01/2010,13:46:00,22680,22685,22660,22665,35
22/01/2010,13:47:00,22670,22680,22670,22680,16
22/01/2010,13:48:00,22675,22675,22665,22675,22
22/01/2010,13:49:00,22675,22675,22650,22670,29
22/01/2010,13:50:00,22665,22670,22665,22665,18
22/01/2010,13:51:00,22675,22680,22670,22675,24
22/01/2010,13:52:00,22680,22690,22675,22685,18
22/01/2010,13:53:00,22685,22690,22685,22690,4
22/01/2010,13:54:00,22690,22695,22690,22695,12
22/01/2010,13:55:00,22700,22725,22700,22720,39
22/01/2010,13:56:00,22720,22750,22720,22750,33
22/01/2010,13:57:00,22745,22750,22730,22740,35
22/01/2010,13:58:00,22740,22750,22735,22745,21
22/01/2010,13:59:00,22735,22735,22710,22710,52
22/01/2010,14:00:00,22705,22730,22705,22725,23
22/01/2010,14:01:00,22725,22740,22725,22740,22
22/01/2010,14:02:00,22740,22745,22740,22740,10
22/01/2010,14:03:00,22740,22750,22740,22750,14
22/01/2010,14:04:00,22750,22755,22740,22745,24
22/01/2010,14:05:00,22740,22740,22735,22735,9
22/01/2010,14:06:00,22735,22735,22705,22715,46
22/01/2010,14:07:00,22715,22715,22710,22710,10
22/01/2010,14:08:00,22710,22710,22660,22660,72
22/01/2010,14:09:00,22660,22680,22650,22660,65
22/01/2010,14:10:00,22660,22675,22655,22675,19
22/01/2010,14:11:00,22675,22675,22665,22665,14
22/01/2010,14:12:00,22675,22675,22670,22675,7
22/01/2010,14:13:00,22675,22700,22675,22685,50
22/01/2010,14:14:00,22680,22695,22680,22695,5
22/01/2010,14:15:00,22685,22690,22685,22690,9
22/01/2010,14:16:00,22695,22695,22690,22690,8
22/01/2010,14:17:00,22695,22710,22695,22710,20
22/01/2010,14:18:00,22710,22710,22705,22710,14
22/01/2010,14:19:00,22710,22725,22710,22720,17
22/01/2010,14:20:00,22720,22720,22710,22715,18
22/01/2010,14:21:00,22720,22720,22710,22715,7
22/01/2010,14:22:00,22710,22710,22700,22700,16
22/01/2010,14:23:00,22700,22700,22700,22700,2
22/01/2010,14:24:00,22705,22720,22705,22715,21
22/01/2010,14:25:00,22715,22720,22715,22720,7
22/01/2010,14:26:00,22710,22710,22700,22700,18
22/01/2010,14:27:00,22700,22715,22700,22715,11
22/01/2010,14:28:00,22715,22720,22715,22720,4
22/01/2010,14:29:00,22720,22730,22720,22720,12
22/01/2010,14:30:00,22720,22740,22720,22740,14
22/01/2010,14:31:00,22735,22740,22725,22740,22
22/01/2010,14:32:00,22740,22745,22740,22745,17
22/01/2010,14:33:00,22745,22745,22730,22735,28
22/01/2010,14:34:00,22735,22735,22725,22725,28
22/01/2010,14:35:00,22725,22725,22695,22700,27
22/01/2010,14:36:00,22710,22710,22690,22690,13
22/01/2010,14:37:00,22695,22705,22695,22700,12
22/01/2010,14:38:00,22700,22710,22700,22710,5
22/01/2010,14:39:00,22710,22725,22710,22720,18
22/01/2010,14:40:00,22720,22720,22700,22700,28
22/01/2010,14:41:00,22700,22700,22685,22695,20
22/01/2010,14:42:00,22695,22695,22685,22685,10
22/01/2010,14:43:00,22685,22690,22685,22690,13
22/01/2010,14:44:00,22685,22685,22675,22675,16
22/01/2010,14:45:00,22675,22695,22670,22690,22
22/01/2010,14:46:00,22695,22695,22690,22690,7
22/01/2010,14:47:00,22695,22705,22695,22705,10
22/01/2010,14:48:00,22705,22705,22695,22695,20
22/01/2010,14:49:00,22700,22700,22685,22685,9
22/01/2010,14:50:00,22685,22685,22680,22685,15
22/01/2010,14:51:00,22685,22685,22670,22675,15
22/01/2010,14:52:00,22675,22680,22670,22680,10
22/01/2010,14:53:00,22680,22680,22665,22665,26
22/01/2010,14:54:00,22660,22675,22660,22670,19
22/01/2010,14:55:00,22675,22675,22670,22670,12
22/01/2010,14:56:00,22665,22670,22655,22670,29
22/01/2010,14:57:00,22680,22680,22655,22660,22
22/01/2010,14:58:00,22655,22655,22640,22645,27
22/01/2010,14:59:00,22640,22640,22620,22620,40
22/01/2010,15:00:00,22620,22645,22620,22640,38
22/01/2010,15:01:00,22635,22670,22635,22665,50
22/01/2010,15:02:00,22670,22675,22665,22665,21
22/01/2010,15:03:00,22675,22695,22675,22690,46
22/01/2010,15:04:00,22690,22695,22685,22695,23
22/01/2010,15:05:00,22700,22720,22695,22720,38
22/01/2010,15:06:00,22720,22730,22700,22700,56
22/01/2010,15:07:00,22700,22700,22695,22700,12
22/01/2010,15:08:00,22700,22700,22690,22690,17
22/01/2010,15:09:00,22690,22695,22685,22695,17
22/01/2010,15:10:00,22685,22685,22670,22670,19
22/01/2010,15:11:00,22670,22670,22660,22665,16
22/01/2010,15:12:00,22670,22680,22665,22680,20
22/01/2010,15:13:00,22680,22680,22660,22660,24
22/01/2010,15:14:00,22670,22670,22665,22665,4
22/01/2010,15:15:00,22670,22690,22670,22675,45
22/01/2010,15:16:00,22675,22690,22675,22690,9
22/01/2010,15:17:00,22690,22700,22685,22685,9
22/01/2010,15:18:00,22685,22695,22680,22685,26
22/01/2010,15:20:00,22685,22690,22685,22685,6
22/01/2010,15:21:00,22690,22690,22670,22685,28
22/01/2010,15:22:00,22680,22680,22675,22675,11
22/01/2010,15:23:00,22675,22675,22675,22675,6
22/01/2010,15:24:00,22675,22675,22660,22660,15
22/01/2010,15:25:00,22655,22665,22650,22665,15
22/01/2010,15:26:00,22665,22665,22655,22660,10
22/01/2010,15:27:00,22665,22665,22650,22660,21
22/01/2010,15:28:00,22660,22670,22655,22660,28
22/01/2010,15:29:00,22660,22665,22655,22655,5
22/01/2010,15:30:00,22650,22650,22640,22645,33
22/01/2010,15:31:00,22645,22645,22615,22620,57
22/01/2010,15:32:00,22615,22615,22585,22585,101
22/01/2010,15:33:00,22585,22650,22585,22645,135
22/01/2010,15:34:00,22650,22675,22635,22670,78
22/01/2010,15:35:00,22660,22665,22625,22665,86
22/01/2010,15:36:00,22665,22680,22660,22675,60
22/01/2010,15:37:00,22675,22695,22675,22675,68
22/01/2010,15:38:00,22675,22685,22645,22650,72
22/01/2010,15:39:00,22650,22680,22645,22675,43
22/01/2010,15:40:00,22680,22685,22645,22650,64
22/01/2010,15:41:00,22650,22655,22625,22625,28
22/01/2010,15:42:00,22620,22635,22595,22635,100
22/01/2010,15:43:00,22635,22665,22635,22665,113
22/01/2010,15:44:00,22665,22665,22630,22635,47
22/01/2010,15:45:00,22630,22650,22615,22645,64
22/01/2010,15:46:00,22645,22645,22610,22615,49
22/01/2010,15:47:00,22625,22625,22585,22600,54
22/01/2010,15:48:00,22595,22625,22595,22615,45
22/01/2010,15:49:00,22615,22620,22605,22620,39
22/01/2010,15:50:00,22620,22650,22615,22650,42
22/01/2010,15:51:00,22645,22645,22595,22600,65
22/01/2010,15:52:00,22605,22625,22600,22610,55
22/01/2010,15:53:00,22605,22635,22600,22635,53
22/01/2010,15:54:00,22630,22630,22570,22570,86
22/01/2010,15:55:00,22570,22625,22565,22610,138
22/01/2010,15:56:00,22610,22615,22590,22600,58
22/01/2010,15:57:00,22600,22615,22575,22600,68
22/01/2010,15:58:00,22600,22615,22590,22610,50
22/01/2010,15:59:00,22615,22615,22590,22595,87
22/01/2010,16:00:00,22595,22600,22580,22580,43
22/01/2010,16:01:00,22580,22590,22530,22535,219
22/01/2010,16:02:00,22540,22550,22520,22550,158
22/01/2010,16:03:00,22555,22555,22520,22520,93
22/01/2010,16:04:00,22520,22520,22450,22450,279
22/01/2010,16:05:00,22450,22455,22405,22415,333
22/01/2010,16:06:00,22415,22450,22415,22450,238
22/01/2010,16:07:00,22450,22450,22415,22425,193
22/01/2010,16:08:00,22430,22445,22415,22415,45
22/01/2010,16:09:00,22415,22420,22400,22415,96
22/01/2010,16:10:00,22410,22430,22390,22425,77
22/01/2010,16:11:00,22420,22435,22410,22430,31
22/01/2010,16:12:00,22440,22455,22430,22440,55
22/01/2010,16:13:00,22445,22455,22440,22440,39
22/01/2010,16:14:00,22430,22445,22425,22445,59
22/01/2010,16:15:00,22435,22445,22430,22430,27
22/01/2010,16:16:00,22425,22430,22395,22425,100
22/01/2010,16:17:00,22420,22440,22375,22380,173
22/01/2010,16:18:00,22385,22415,22385,22395,103
22/01/2010,16:19:00,22395,22410,22395,22410,21
22/01/2010,16:20:00,22410,22420,22405,22405,37
22/01/2010,16:21:00,22405,22445,22400,22425,104
22/01/2010,16:22:00,22420,22435,22415,22425,40
22/01/2010,16:23:00,22430,22440,22425,22430,52
22/01/2010,16:24:00,22435,22450,22435,22450,59
22/01/2010,16:25:00,22455,22465,22440,22465,46
22/01/2010,16:26:00,22465,22485,22465,22480,45
22/01/2010,16:27:00,22485,22505,22485,22500,84
22/01/2010,16:28:00,22495,22540,22495,22540,105
22/01/2010,16:29:00,22540,22555,22540,22550,78
22/01/2010,16:30:00,22545,22550,22525,22540,111
22/01/2010,16:31:00,22545,22560,22535,22535,73
22/01/2010,16:32:00,22535,22535,22515,22515,75
22/01/2010,16:33:00,22510,22520,22500,22520,138
22/01/2010,16:34:00,22515,22520,22515,22520,21
22/01/2010,16:35:00,22520,22555,22520,22555,35
22/01/2010,16:36:00,22555,22565,22550,22565,64
22/01/2010,16:37:00,22565,22580,22560,22565,66
22/01/2010,16:38:00,22570,22570,22545,22555,71
22/01/2010,16:39:00,22555,22560,22545,22560,35
22/01/2010,16:40:00,22555,22590,22550,22590,101
22/01/2010,16:41:00,22580,22590,22575,22580,34
22/01/2010,16:42:00,22580,22580,22570,22570,40
22/01/2010,16:43:00,22565,22565,22540,22555,52
22/01/2010,16:44:00,22550,22555,22530,22540,124
22/01/2010,16:45:00,22545,22550,22530,22530,27
22/01/2010,16:46:00,22525,22525,22515,22520,52
22/01/2010,16:47:00,22515,22535,22515,22525,23
22/01/2010,16:48:00,22515,22520,22510,22520,25
22/01/2010,16:49:00,22515,22520,22470,22480,75
22/01/2010,16:50:00,22485,22515,22485,22495,79
22/01/2010,16:51:00,22500,22520,22500,22515,28
22/01/2010,16:52:00,22515,22515,22495,22510,42
22/01/2010,16:53:00,22515,22515,22500,22510,24
22/01/2010,16:54:00,22510,22525,22505,22525,65
22/01/2010,16:55:00,22530,22535,22515,22515,16
22/01/2010,16:56:00,22515,22515,22490,22495,50
22/01/2010,16:57:00,22495,22530,22495,22530,48
22/01/2010,16:58:00,22520,22530,22510,22520,30
22/01/2010,16:59:00,22525,22550,22525,22545,53
22/01/2010,17:00:00,22550,22570,22550,22570,33
22/01/2010,17:01:00,22575,22580,22565,22565,73
22/01/2010,17:02:00,22565,22595,22565,22590,94
22/01/2010,17:03:00,22595,22625,22590,22615,98
22/01/2010,17:04:00,22615,22620,22595,22600,67
22/01/2010,17:05:00,22600,22605,22585,22585,67
22/01/2010,17:06:00,22585,22590,22580,22585,65
22/01/2010,17:07:00,22590,22590,22580,22580,36
22/01/2010,17:08:00,22575,22585,22565,22565,59
22/01/2010,17:09:00,22565,22570,22550,22565,75
22/01/2010,17:10:00,22555,22555,22520,22530,72
22/01/2010,17:11:00,22535,22540,22525,22525,64
22/01/2010,17:12:00,22520,22540,22515,22540,53
22/01/2010,17:13:00,22535,22555,22535,22545,37
22/01/2010,17:14:00,22550,22555,22540,22540,43
22/01/2010,17:15:00,22540,22555,22535,22555,108
22/01/2010,17:16:00,22555,22570,22550,22565,32
22/01/2010,17:17:00,22560,22570,22560,22560,41
22/01/2010,17:18:00,22550,22555,22540,22540,93
22/01/2010,17:19:00,22540,22555,22530,22540,83
22/01/2010,17:20:00,22540,22560,22540,22555,55
22/01/2010,17:21:00,22560,22580,22555,22570,64
22/01/2010,17:22:00,22565,22570,22565,22565,31
22/01/2010,17:23:00,22565,22570,22555,22560,96
22/01/2010,17:24:00,22560,22565,22545,22550,69
22/01/2010,17:25:00,22550,22560,22540,22560,52
22/01/2010,17:26:00,22560,22590,22555,22560,130
22/01/2010,17:27:00,22560,22565,22550,22550,124
22/01/2010,17:28:00,22555,22560,22550,22550,75
22/01/2010,17:29:00,22555,22575,22550,22570,123
22/01/2010,17:30:00,22570,22580,22570,22570,68
22/01/2010,17:31:00,22575,22590,22575,22580,52
22/01/2010,17:32:00,22580,22580,22570,22570,22
22/01/2010,17:33:00,22570,22575,22560,22575,40
22/01/2010,17:34:00,22575,22600,22575,22595,46
22/01/2010,17:35:00,22595,22605,22595,22600,58
22/01/2010,17:36:00,22595,22600,22595,22595,36
22/01/2010,17:37:00,22595,22605,22585,22590,42
22/01/2010,17:38:00,22585,22590,22575,22575,40
22/01/2010,17:39:00,22575,22580,22545,22565,66