DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
25/01/2010,09:00:00,22455,22455,22370,22380,226
25/01/2010,09:01:00,22380,22400,22355,22360,230
25/01/2010,09:02:00,22365,22370,22350,22360,152
25/01/2010,09:03:00,22360,22390,22360,22390,80
25/01/2010,09:04:00,22385,22390,22355,22365,63
25/01/2010,09:05:00,22370,22385,22360,22385,47
25/01/2010,09:06:00,22375,22405,22375,22400,61
25/01/2010,09:07:00,22400,22415,22385,22385,80
25/01/2010,09:08:00,22390,22395,22385,22390,40
25/01/2010,09:09:00,22390,22410,22385,22400,49
25/01/2010,09:10:00,22400,22410,22390,22400,49
25/01/2010,09:11:00,22405,22415,22400,22415,46
25/01/2010,09:12:00,22415,22425,22410,22425,41
25/01/2010,09:13:00,22420,22420,22385,22400,68
25/01/2010,09:14:00,22395,22395,22375,22375,31
25/01/2010,09:15:00,22375,22385,22365,22370,31
25/01/2010,09:16:00,22370,22375,22365,22365,17
25/01/2010,09:17:00,22375,22405,22365,22400,45
25/01/2010,09:18:00,22400,22400,22385,22385,32
25/01/2010,09:19:00,22390,22395,22385,22385,42
25/01/2010,09:20:00,22380,22400,22380,22395,21
25/01/2010,09:21:00,22400,22415,22395,22415,30
25/01/2010,09:22:00,22415,22415,22405,22405,10
25/01/2010,09:23:00,22410,22420,22410,22415,98
25/01/2010,09:24:00,22420,22420,22410,22410,25
25/01/2010,09:25:00,22405,22415,22400,22415,69
25/01/2010,09:26:00,22415,22440,22415,22430,109
25/01/2010,09:27:00,22425,22440,22420,22430,73
25/01/2010,09:28:00,22435,22440,22420,22430,43
25/01/2010,09:29:00,22435,22440,22430,22440,68
25/01/2010,09:30:00,22440,22440,22435,22440,22
25/01/2010,09:31:00,22445,22445,22415,22420,57
25/01/2010,09:32:00,22420,22425,22400,22410,38
25/01/2010,09:33:00,22415,22420,22405,22415,54
25/01/2010,09:34:00,22420,22430,22420,22420,11
25/01/2010,09:35:00,22420,22430,22420,22425,16
25/01/2010,09:36:00,22425,22430,22420,22430,21
25/01/2010,09:37:00,22430,22440,22430,22440,28
25/01/2010,09:38:00,22435,22450,22435,22450,25
25/01/2010,09:39:00,22450,22470,22450,22450,98
25/01/2010,09:40:00,22460,22470,22455,22470,31
25/01/2010,09:41:00,22465,22485,22460,22485,88
25/01/2010,09:42:00,22485,22490,22475,22475,53
25/01/2010,09:43:00,22480,22485,22480,22480,12
25/01/2010,09:44:00,22480,22485,22475,22485,12
25/01/2010,09:45:00,22485,22500,22480,22495,82
25/01/2010,09:46:00,22500,22530,22495,22525,66
25/01/2010,09:47:00,22530,22540,22520,22530,94
25/01/2010,09:48:00,22525,22530,22520,22530,28
25/01/2010,09:49:00,22525,22540,22520,22540,27
25/01/2010,09:50:00,22540,22550,22525,22525,57
25/01/2010,09:51:00,22520,22525,22515,22520,45
25/01/2010,09:52:00,22520,22525,22510,22520,29
25/01/2010,09:53:00,22520,22530,22515,22530,39
25/01/2010,09:54:00,22525,22530,22525,22530,7
25/01/2010,09:55:00,22530,22550,22530,22535,90
25/01/2010,09:56:00,22530,22550,22525,22525,68
25/01/2010,09:57:00,22530,22545,22530,22540,17
25/01/2010,09:58:00,22540,22540,22535,22535,21
25/01/2010,09:59:00,22540,22540,22520,22520,23
25/01/2010,10:00:00,22525,22525,22495,22495,86
25/01/2010,10:01:00,22505,22505,22500,22505,62
25/01/2010,10:02:00,22505,22505,22495,22495,15
25/01/2010,10:03:00,22500,22500,22495,22495,7
25/01/2010,10:04:00,22495,22510,22495,22505,8
25/01/2010,10:05:00,22500,22535,22500,22525,76
25/01/2010,10:06:00,22525,22530,22510,22510,38
25/01/2010,10:07:00,22515,22540,22515,22540,34
25/01/2010,10:08:00,22540,22545,22530,22540,58
25/01/2010,10:09:00,22540,22540,22535,22540,11
25/01/2010,10:10:00,22540,22540,22535,22535,12
25/01/2010,10:11:00,22535,22540,22530,22535,18
25/01/2010,10:12:00,22530,22540,22530,22535,18
25/01/2010,10:13:00,22535,22540,22535,22535,17
25/01/2010,10:14:00,22535,22545,22530,22545,16
25/01/2010,10:15:00,22550,22550,22545,22545,29
25/01/2010,10:16:00,22545,22550,22545,22550,32
25/01/2010,10:17:00,22550,22565,22540,22545,143
25/01/2010,10:18:00,22550,22550,22540,22540,29
25/01/2010,10:19:00,22540,22545,22540,22545,8
25/01/2010,10:20:00,22545,22550,22525,22530,32
25/01/2010,10:21:00,22530,22535,22515,22525,78
25/01/2010,10:22:00,22520,22520,22520,22520,10
25/01/2010,10:23:00,22520,22540,22520,22540,42
25/01/2010,10:24:00,22545,22545,22540,22545,14
25/01/2010,10:25:00,22540,22540,22530,22535,17
25/01/2010,10:26:00,22535,22535,22530,22535,16
25/01/2010,10:27:00,22545,22545,22535,22535,10
25/01/2010,10:28:00,22535,22535,22525,22525,18
25/01/2010,10:29:00,22525,22535,22525,22530,9
25/01/2010,10:30:00,22525,22530,22520,22525,44
25/01/2010,10:31:00,22515,22540,22515,22535,33
25/01/2010,10:32:00,22530,22530,22520,22520,17
25/01/2010,10:33:00,22525,22535,22520,22525,17
25/01/2010,10:34:00,22520,22530,22520,22530,7
25/01/2010,10:35:00,22520,22545,22520,22530,21
25/01/2010,10:36:00,22535,22540,22530,22535,17
25/01/2010,10:37:00,22530,22540,22525,22530,26
25/01/2010,10:38:00,22525,22530,22525,22530,13
25/01/2010,10:39:00,22525,22525,22525,22525,6
25/01/2010,10:40:00,22520,22525,22520,22525,3
25/01/2010,10:41:00,22530,22530,22530,22530,1
25/01/2010,10:42:00,22530,22530,22525,22530,10
25/01/2010,10:43:00,22530,22530,22530,22530,2
25/01/2010,10:44:00,22530,22535,22525,22530,34
25/01/2010,10:45:00,22530,22535,22525,22535,34
25/01/2010,10:46:00,22535,22550,22530,22550,176
25/01/2010,10:47:00,22545,22545,22535,22540,40
25/01/2010,10:48:00,22540,22550,22540,22550,14
25/01/2010,10:49:00,22550,22550,22550,22550,1
25/01/2010,10:50:00,22550,22550,22550,22550,2
25/01/2010,10:51:00,22550,22555,22530,22545,52
25/01/2010,10:52:00,22535,22540,22535,22540,7
25/01/2010,10:53:00,22540,22540,22540,22540,2
25/01/2010,10:54:00,22535,22555,22535,22550,15
25/01/2010,10:55:00,22550,22550,22540,22545,10
25/01/2010,10:56:00,22545,22545,22545,22545,2
25/01/2010,10:57:00,22550,22555,22545,22555,7
25/01/2010,10:58:00,22550,22550,22540,22540,21
25/01/2010,10:59:00,22540,22545,22530,22540,33
25/01/2010,11:01:00,22545,22545,22545,22545,7
25/01/2010,11:02:00,22545,22555,22545,22555,16
25/01/2010,11:03:00,22550,22555,22550,22555,10
25/01/2010,11:04:00,22555,22555,22550,22550,13
25/01/2010,11:05:00,22550,22555,22550,22555,8
25/01/2010,11:06:00,22560,22570,22560,22560,168
25/01/2010,11:07:00,22565,22590,22555,22585,124
25/01/2010,11:08:00,22585,22590,22575,22590,37
25/01/2010,11:09:00,22590,22595,22580,22580,51
25/01/2010,11:10:00,22580,22590,22575,22585,48
25/01/2010,11:11:00,22585,22615,22580,22615,58
25/01/2010,11:12:00,22600,22605,22590,22590,48
25/01/2010,11:13:00,22590,22605,22590,22600,15
25/01/2010,11:14:00,22600,22600,22595,22595,16
25/01/2010,11:15:00,22590,22600,22585,22590,49
25/01/2010,11:16:00,22590,22600,22590,22595,17
25/01/2010,11:17:00,22595,22600,22595,22595,7
25/01/2010,11:18:00,22600,22600,22595,22595,9
25/01/2010,11:19:00,22595,22595,22590,22595,11
25/01/2010,11:20:00,22595,22600,22595,22600,10
25/01/2010,11:21:00,22595,22595,22595,22595,16
25/01/2010,11:22:00,22595,22600,22595,22600,21
25/01/2010,11:23:00,22595,22595,22580,22580,35
25/01/2010,11:24:00,22580,22590,22580,22585,19
25/01/2010,11:25:00,22590,22590,22585,22590,7
25/01/2010,11:26:00,22590,22590,22590,22590,10
25/01/2010,11:27:00,22595,22600,22590,22590,16
25/01/2010,11:28:00,22590,22600,22590,22600,6
25/01/2010,11:29:00,22600,22605,22595,22605,8
25/01/2010,11:30:00,22595,22600,22595,22600,3
25/01/2010,11:31:00,22600,22600,22600,22600,8
25/01/2010,11:32:00,22600,22600,22600,22600,3
25/01/2010,11:33:00,22600,22635,22600,22625,103
25/01/2010,11:34:00,22625,22625,22615,22625,75
25/01/2010,11:35:00,22620,22620,22615,22620,19
25/01/2010,11:36:00,22620,22630,22620,22625,61
25/01/2010,11:37:00,22625,22635,22625,22630,23
25/01/2010,11:38:00,22625,22630,22625,22630,4
25/01/2010,11:39:00,22625,22625,22625,22625,7
25/01/2010,11:40:00,22620,22625,22615,22615,24
25/01/2010,11:41:00,22615,22615,22610,22610,17
25/01/2010,11:42:00,22605,22615,22595,22615,36
25/01/2010,11:43:00,22605,22605,22605,22605,3
25/01/2010,11:44:00,22615,22625,22615,22620,14
25/01/2010,11:45:00,22625,22650,22625,22650,164
25/01/2010,11:46:00,22650,22655,22620,22625,99
25/01/2010,11:47:00,22630,22630,22615,22625,38
25/01/2010,11:48:00,22625,22625,22615,22615,16
25/01/2010,11:49:00,22615,22625,22610,22620,25
25/01/2010,11:50:00,22620,22635,22620,22625,18
25/01/2010,11:51:00,22635,22640,22630,22640,5
25/01/2010,11:52:00,22630,22635,22630,22635,4
25/01/2010,11:53:00,22625,22630,22625,22630,7
25/01/2010,11:54:00,22630,22630,22630,22630,1
25/01/2010,11:55:00,22630,22630,22620,22620,48
25/01/2010,11:56:00,22625,22630,22620,22630,13
25/01/2010,11:57:00,22620,22625,22620,22625,4
25/01/2010,11:58:00,22625,22630,22615,22620,12
25/01/2010,11:59:00,22625,22630,22625,22630,4
25/01/2010,12:00:00,22635,22650,22625,22645,22
25/01/2010,12:01:00,22645,22645,22640,22640,6
25/01/2010,12:02:00,22645,22650,22645,22650,8
25/01/2010,12:03:00,22650,22650,22645,22645,28
25/01/2010,12:04:00,22650,22655,22645,22655,11
25/01/2010,12:05:00,22655,22665,22655,22660,58
25/01/2010,12:06:00,22655,22660,22655,22655,39
25/01/2010,12:07:00,22660,22665,22660,22660,52
25/01/2010,12:08:00,22660,22670,22660,22670,109
25/01/2010,12:09:00,22670,22675,22660,22665,102
25/01/2010,12:10:00,22665,22675,22660,22665,50
25/01/2010,12:11:00,22660,22665,22655,22655,25
25/01/2010,12:12:00,22655,22660,22650,22655,13
25/01/2010,12:13:00,22650,22650,22640,22640,22
25/01/2010,12:14:00,22645,22655,22645,22645,18
25/01/2010,12:15:00,22650,22660,22640,22650,27
25/01/2010,12:16:00,22655,22655,22645,22650,29
25/01/2010,12:17:00,22645,22645,22630,22635,46
25/01/2010,12:18:00,22635,22640,22635,22635,13
25/01/2010,12:19:00,22635,22635,22625,22625,19
25/01/2010,12:20:00,22625,22635,22625,22625,14
25/01/2010,12:21:00,22630,22630,22600,22605,52
25/01/2010,12:22:00,22600,22600,22575,22595,58
25/01/2010,12:23:00,22595,22595,22570,22575,36
25/01/2010,12:24:00,22575,22580,22565,22570,14
25/01/2010,12:25:00,22580,22600,22575,22600,25
25/01/2010,12:26:00,22600,22605,22595,22605,54
25/01/2010,12:27:00,22590,22615,22590,22615,36
25/01/2010,12:28:00,22615,22615,22605,22605,23
25/01/2010,12:29:00,22605,22610,22600,22600,5
25/01/2010,12:30:00,22600,22605,22600,22605,4
25/01/2010,12:31:00,22610,22610,22605,22605,3
25/01/2010,12:32:00,22610,22610,22595,22595,67
25/01/2010,12:33:00,22600,22600,22590,22590,18
25/01/2010,12:34:00,22595,22600,22595,22600,8
25/01/2010,12:35:00,22605,22605,22600,22605,6
25/01/2010,12:36:00,22600,22600,22600,22600,2
25/01/2010,12:37:00,22605,22610,22600,22600,6
25/01/2010,12:38:00,22605,22610,22605,22610,4
25/01/2010,12:39:00,22610,22615,22610,22610,12
25/01/2010,12:40:00,22615,22625,22615,22620,10
25/01/2010,12:41:00,22615,22615,22615,22615,3
25/01/2010,12:42:00,22615,22625,22615,22625,11
25/01/2010,12:43:00,22610,22610,22610,22610,4
25/01/2010,12:44:00,22615,22620,22615,22620,6
25/01/2010,12:45:00,22615,22620,22615,22620,11
25/01/2010,12:46:00,22615,22615,22610,22610,11
25/01/2010,12:47:00,22610,22610,22595,22595,13
25/01/2010,12:48:00,22595,22605,22595,22595,32
25/01/2010,12:49:00,22600,22600,22585,22590,24
25/01/2010,12:50:00,22585,22585,22570,22570,17
25/01/2010,12:51:00,22570,22570,22540,22555,33
25/01/2010,12:52:00,22555,22555,22545,22550,10
25/01/2010,12:53:00,22545,22545,22540,22540,23
25/01/2010,12:54:00,22535,22550,22535,22550,8
25/01/2010,12:55:00,22550,22550,22545,22545,12
25/01/2010,12:56:00,22545,22560,22545,22560,6
25/01/2010,12:57:00,22560,22565,22550,22550,13
25/01/2010,12:58:00,22550,22555,22550,22555,4
25/01/2010,12:59:00,22555,22555,22550,22550,5
25/01/2010,13:00:00,22555,22560,22545,22560,21
25/01/2010,13:01:00,22560,22560,22555,22555,10
25/01/2010,13:02:00,22550,22555,22540,22545,28
25/01/2010,13:03:00,22540,22540,22535,22540,13
25/01/2010,13:04:00,22535,22545,22535,22545,15
25/01/2010,13:05:00,22545,22550,22540,22540,18
25/01/2010,13:06:00,22540,22560,22540,22560,36
25/01/2010,13:07:00,22560,22560,22550,22560,10
25/01/2010,13:08:00,22560,22560,22560,22560,2
25/01/2010,13:09:00,22555,22555,22555,22555,15
25/01/2010,13:10:00,22555,22555,22540,22540,35
25/01/2010,13:11:00,22540,22545,22540,22540,12
25/01/2010,13:12:00,22545,22545,22540,22540,6
25/01/2010,13:13:00,22535,22540,22535,22540,3
25/01/2010,13:14:00,22535,22555,22535,22545,10
25/01/2010,13:15:00,22550,22555,22550,22555,18
25/01/2010,13:16:00,22555,22560,22555,22560,15
25/01/2010,13:17:00,22560,22565,22555,22555,50
25/01/2010,13:18:00,22560,22570,22560,22570,18
25/01/2010,13:19:00,22570,22580,22565,22565,8
25/01/2010,13:20:00,22575,22575,22560,22560,37
25/01/2010,13:21:00,22565,22580,22565,22580,9
25/01/2010,13:22:00,22575,22585,22570,22585,12
25/01/2010,13:23:00,22585,22590,22585,22590,3
25/01/2010,13:24:00,22590,22590,22585,22585,5
25/01/2010,13:25:00,22595,22610,22595,22605,36
25/01/2010,13:26:00,22600,22600,22600,22600,7
25/01/2010,13:27:00,22595,22600,22590,22595,10
25/01/2010,13:28:00,22595,22605,22595,22600,7
25/01/2010,13:30:00,22595,22595,22595,22595,5
25/01/2010,13:31:00,22600,22605,22600,22605,25
25/01/2010,13:32:00,22605,22605,22595,22595,4
25/01/2010,13:33:00,22595,22595,22580,22585,28
25/01/2010,13:34:00,22580,22580,22570,22575,11
25/01/2010,13:35:00,22575,22590,22575,22590,20
25/01/2010,13:36:00,22585,22585,22585,22585,2
25/01/2010,13:37:00,22580,22580,22575,22575,5
25/01/2010,13:38:00,22575,22580,22570,22570,15
25/01/2010,13:39:00,22575,22590,22560,22565,36
25/01/2010,13:40:00,22565,22585,22565,22575,18
25/01/2010,13:41:00,22570,22570,22560,22560,7
25/01/2010,13:42:00,22555,22555,22540,22540,31
25/01/2010,13:43:00,22540,22540,22505,22520,106
25/01/2010,13:44:00,22520,22525,22520,22525,9
25/01/2010,13:45:00,22520,22525,22520,22525,3
25/01/2010,13:46:00,22525,22525,22490,22490,52
25/01/2010,13:47:00,22490,22495,22485,22485,22
25/01/2010,13:48:00,22495,22515,22495,22510,27
25/01/2010,13:49:00,22510,22515,22490,22505,28
25/01/2010,13:50:00,22510,22510,22500,22500,16
25/01/2010,13:51:00,22500,22505,22500,22505,4
25/01/2010,13:52:00,22510,22510,22510,22510,4
25/01/2010,13:53:00,22515,22520,22505,22505,14
25/01/2010,13:54:00,22505,22510,22500,22500,18
25/01/2010,13:55:00,22500,22500,22485,22485,37
25/01/2010,13:56:00,22480,22490,22475,22490,27
25/01/2010,13:58:00,22485,22485,22485,22485,1
25/01/2010,13:59:00,22485,22490,22485,22490,17
25/01/2010,14:00:00,22495,22500,22490,22500,21
25/01/2010,14:01:00,22510,22530,22510,22525,21
25/01/2010,14:02:00,22530,22535,22515,22535,32
25/01/2010,14:03:00,22525,22525,22525,22525,1
25/01/2010,14:04:00,22520,22525,22515,22520,14
25/01/2010,14:05:00,22525,22530,22520,22525,16
25/01/2010,14:07:00,22525,22525,22525,22525,7
25/01/2010,14:08:00,22525,22525,22520,22520,5
25/01/2010,14:09:00,22520,22520,22495,22495,24
25/01/2010,14:10:00,22495,22525,22490,22525,43
25/01/2010,14:11:00,22525,22545,22520,22530,27
25/01/2010,14:12:00,22535,22560,22535,22555,36
25/01/2010,14:13:00,22550,22555,22540,22545,19
25/01/2010,14:14:00,22550,22560,22550,22560,22
25/01/2010,14:15:00,22555,22570,22550,22570,18
25/01/2010,14:16:00,22565,22570,22565,22570,4
25/01/2010,14:17:00,22570,22570,22570,22570,1
25/01/2010,14:18:00,22570,22570,22565,22565,22
25/01/2010,14:19:00,22565,22565,22560,22560,4
25/01/2010,14:20:00,22570,22595,22570,22595,20
25/01/2010,14:21:00,22595,22600,22580,22580,31
25/01/2010,14:22:00,22575,22580,22575,22580,18
25/01/2010,14:23:00,22580,22590,22575,22590,18
25/01/2010,14:24:00,22590,22590,22580,22590,39
25/01/2010,14:25:00,22585,22585,22585,22585,5
25/01/2010,14:26:00,22585,22585,22585,22585,4
25/01/2010,14:27:00,22580,22580,22565,22570,13
25/01/2010,14:28:00,22565,22565,22565,22565,3
25/01/2010,14:29:00,22565,22575,22565,22575,3
25/01/2010,14:30:00,22570,22570,22550,22555,53
25/01/2010,14:31:00,22560,22570,22555,22565,65
25/01/2010,14:32:00,22560,22560,22545,22545,10
25/01/2010,14:33:00,22545,22550,22545,22545,3
25/01/2010,14:34:00,22550,22550,22545,22550,19
25/01/2010,14:35:00,22545,22545,22545,22545,8
25/01/2010,14:36:00,22545,22550,22540,22550,19
25/01/2010,14:37:00,22550,22570,22550,22560,36
25/01/2010,14:38:00,22555,22555,22555,22555,9
25/01/2010,14:39:00,22555,22575,22555,22575,9
25/01/2010,14:40:00,22570,22570,22570,22570,12
25/01/2010,14:41:00,22570,22570,22560,22560,13
25/01/2010,14:42:00,22560,22560,22555,22560,7
25/01/2010,14:43:00,22560,22565,22560,22565,4
25/01/2010,14:44:00,22565,22570,22565,22565,6
25/01/2010,14:45:00,22560,22560,22535,22535,42
25/01/2010,14:46:00,22535,22540,22530,22535,20
25/01/2010,14:47:00,22535,22545,22535,22545,10
25/01/2010,14:48:00,22545,22550,22545,22545,6
25/01/2010,14:49:00,22545,22545,22540,22540,7
25/01/2010,14:50:00,22540,22540,22535,22540,10
25/01/2010,14:51:00,22545,22550,22540,22545,11
25/01/2010,14:52:00,22550,22550,22550,22550,1
25/01/2010,14:53:00,22555,22555,22545,22555,11
25/01/2010,14:54:00,22555,22555,22545,22550,11
25/01/2010,14:55:00,22550,22555,22545,22555,6
25/01/2010,14:56:00,22550,22555,22550,22555,3
25/01/2010,14:57:00,22555,22570,22555,22560,21
25/01/2010,14:58:00,22565,22570,22565,22570,11
25/01/2010,14:59:00,22570,22575,22570,22575,5
25/01/2010,15:00:00,22565,22570,22560,22570,28
25/01/2010,15:01:00,22560,22570,22560,22570,3
25/01/2010,15:02:00,22565,22565,22555,22555,18
25/01/2010,15:03:00,22550,22555,22550,22555,5
25/01/2010,15:04:00,22550,22555,22550,22555,3
25/01/2010,15:05:00,22550,22550,22550,22550,4
25/01/2010,15:07:00,22555,22565,22555,22555,15
25/01/2010,15:08:00,22560,22575,22560,22570,17
25/01/2010,15:09:00,22575,22595,22575,22595,21
25/01/2010,15:10:00,22595,22595,22585,22595,19
25/01/2010,15:11:00,22595,22610,22595,22610,33
25/01/2010,15:12:00,22605,22610,22605,22610,4
25/01/2010,15:13:00,22615,22620,22615,22620,9
25/01/2010,15:14:00,22615,22615,22605,22610,30
25/01/2010,15:15:00,22605,22605,22600,22605,6
25/01/2010,15:16:00,22600,22605,22600,22605,3
25/01/2010,15:17:00,22605,22605,22600,22600,11
25/01/2010,15:18:00,22605,22610,22605,22605,24
25/01/2010,15:19:00,22605,22605,22605,22605,5
25/01/2010,15:20:00,22600,22600,22595,22595,10
25/01/2010,15:21:00,22600,22600,22600,22600,3
25/01/2010,15:22:00,22600,22600,22585,22585,44
25/01/2010,15:23:00,22580,22595,22575,22595,27
25/01/2010,15:24:00,22590,22590,22590,22590,1
25/01/2010,15:25:00,22595,22605,22595,22600,16
25/01/2010,15:26:00,22605,22605,22585,22585,20
25/01/2010,15:27:00,22590,22590,22585,22585,6
25/01/2010,15:28:00,22580,22580,22575,22575,13
25/01/2010,15:29:00,22575,22575,22565,22565,31
25/01/2010,15:30:00,22565,22595,22565,22570,41
25/01/2010,15:31:00,22575,22585,22570,22585,20
25/01/2010,15:32:00,22580,22585,22530,22535,80
25/01/2010,15:33:00,22535,22555,22535,22550,44
25/01/2010,15:34:00,22550,22565,22545,22565,36
25/01/2010,15:35:00,22570,22575,22550,22575,52
25/01/2010,15:36:00,22580,22590,22565,22580,50
25/01/2010,15:37:00,22580,22590,22550,22575,64
25/01/2010,15:38:00,22570,22595,22570,22585,77
25/01/2010,15:39:00,22590,22590,22565,22575,74
25/01/2010,15:40:00,22570,22575,22550,22565,67
25/01/2010,15:41:00,22570,22570,22555,22570,18
25/01/2010,15:42:00,22570,22595,22570,22590,66
25/01/2010,15:43:00,22595,22610,22580,22585,45
25/01/2010,15:44:00,22580,22580,22555,22565,45
25/01/2010,15:45:00,22560,22570,22550,22570,40
25/01/2010,15:46:00,22565,22570,22560,22565,17
25/01/2010,15:47:00,22575,22600,22575,22580,59
25/01/2010,15:48:00,22580,22585,22560,22585,45
25/01/2010,15:49:00,22585,22590,22565,22565,17
25/01/2010,15:50:00,22575,22600,22575,22600,30
25/01/2010,15:51:00,22600,22600,22585,22600,21
25/01/2010,15:52:00,22605,22605,22590,22595,27
25/01/2010,15:53:00,22595,22605,22590,22595,26
25/01/2010,15:54:00,22595,22605,22590,22600,22
25/01/2010,15:55:00,22600,22600,22590,22590,34
25/01/2010,15:56:00,22590,22600,22590,22590,23
25/01/2010,15:57:00,22585,22585,22560,22575,38
25/01/2010,15:58:00,22580,22580,22570,22570,26
25/01/2010,15:59:00,22575,22580,22560,22560,19
25/01/2010,16:00:00,22560,22575,22505,22535,215
25/01/2010,16:01:00,22535,22575,22535,22540,105
25/01/2010,16:02:00,22540,22600,22535,22585,89
25/01/2010,16:03:00,22590,22590,22555,22555,48
25/01/2010,16:04:00,22555,22570,22550,22550,89
25/01/2010,16:05:00,22545,22550,22535,22535,43
25/01/2010,16:06:00,22530,22530,22445,22460,240
25/01/2010,16:07:00,22460,22480,22445,22445,98
25/01/2010,16:08:00,22450,22485,22440,22480,106
25/01/2010,16:09:00,22480,22495,22445,22450,72
25/01/2010,16:10:00,22450,22465,22435,22445,98
25/01/2010,16:11:00,22445,22470,22440,22455,74
25/01/2010,16:12:00,22460,22465,22445,22460,76
25/01/2010,16:13:00,22450,22455,22420,22435,85
25/01/2010,16:14:00,22430,22435,22410,22415,133
25/01/2010,16:15:00,22420,22435,22415,22420,89
25/01/2010,16:16:00,22420,22435,22420,22435,86
25/01/2010,16:17:00,22435,22470,22435,22460,101
25/01/2010,16:18:00,22460,22470,22445,22460,67
25/01/2010,16:19:00,22460,22490,22460,22480,47
25/01/2010,16:20:00,22485,22490,22470,22480,31
25/01/2010,16:21:00,22480,22485,22470,22485,63
25/01/2010,16:22:00,22485,22510,22485,22495,58
25/01/2010,16:23:00,22490,22495,22475,22490,33
25/01/2010,16:24:00,22495,22515,22495,22515,88
25/01/2010,16:25:00,22515,22525,22505,22505,43
25/01/2010,16:26:00,22515,22525,22515,22520,16
25/01/2010,16:27:00,22520,22530,22520,22520,34
25/01/2010,16:28:00,22530,22545,22510,22510,49
25/01/2010,16:29:00,22505,22525,22500,22500,82
25/01/2010,16:30:00,22505,22530,22500,22500,53
25/01/2010,16:31:00,22500,22510,22485,22490,142
25/01/2010,16:32:00,22490,22495,22480,22485,21
25/01/2010,16:33:00,22485,22490,22480,22485,20
25/01/2010,16:34:00,22480,22500,22480,22500,36
25/01/2010,16:35:00,22500,22500,22455,22465,62
25/01/2010,16:36:00,22465,22465,22450,22460,68
25/01/2010,16:37:00,22455,22465,22440,22455,43
25/01/2010,16:38:00,22455,22460,22445,22445,49
25/01/2010,16:39:00,22450,22470,22450,22455,31
25/01/2010,16:40:00,22455,22460,22425,22425,57
25/01/2010,16:41:00,22420,22425,22400,22415,63
25/01/2010,16:42:00,22420,22430,22420,22425,21
25/01/2010,16:43:00,22430,22435,22395,22400,102
25/01/2010,16:44:00,22400,22405,22390,22395,53
25/01/2010,16:45:00,22405,22420,22400,22415,21
25/01/2010,16:46:00,22415,22415,22400,22405,25
25/01/2010,16:47:00,22405,22405,22380,22390,73
25/01/2010,16:48:00,22385,22415,22380,22415,37
25/01/2010,16:49:00,22415,22425,22410,22410,39
25/01/2010,16:50:00,22410,22415,22400,22405,43
25/01/2010,16:51:00,22405,22425,22395,22425,67
25/01/2010,16:52:00,22420,22445,22415,22445,65
25/01/2010,16:53:00,22440,22470,22440,22450,48
25/01/2010,16:54:00,22455,22475,22450,22475,26
25/01/2010,16:55:00,22475,22475,22440,22445,48
25/01/2010,16:56:00,22450,22465,22450,22460,7
25/01/2010,16:57:00,22465,22465,22430,22440,37
25/01/2010,16:58:00,22445,22470,22445,22470,29
25/01/2010,16:59:00,22470,22470,22440,22445,64
25/01/2010,17:00:00,22445,22460,22430,22460,67
25/01/2010,17:01:00,22455,22470,22455,22460,27
25/01/2010,17:02:00,22450,22450,22435,22440,12
25/01/2010,17:03:00,22435,22435,22405,22415,54
25/01/2010,17:04:00,22410,22415,22405,22405,25
25/01/2010,17:05:00,22410,22410,22380,22385,56
25/01/2010,17:06:00,22385,22385,22370,22380,43
25/01/2010,17:07:00,22380,22380,22355,22370,52
25/01/2010,17:08:00,22370,22405,22370,22405,42
25/01/2010,17:09:00,22400,22405,22390,22395,38
25/01/2010,17:10:00,22395,22395,22375,22395,34
25/01/2010,17:11:00,22400,22400,22385,22395,39
25/01/2010,17:12:00,22390,22395,22375,22375,31
25/01/2010,17:13:00,22380,22385,22370,22385,28
25/01/2010,17:14:00,22380,22390,22375,22375,29
25/01/2010,17:15:00,22385,22405,22375,22395,65
25/01/2010,17:16:00,22395,22415,22395,22410,34
25/01/2010,17:17:00,22415,22425,22410,22425,23
25/01/2010,17:18:00,22425,22435,22420,22430,53
25/01/2010,17:19:00,22425,22430,22415,22415,48
25/01/2010,17:20:00,22425,22430,22420,22425,23
25/01/2010,17:21:00,22425,22445,22420,22440,46
25/01/2010,17:22:00,22435,22440,22430,22430,38
25/01/2010,17:23:00,22430,22435,22425,22430,39
25/01/2010,17:24:00,22430,22430,22400,22405,57
25/01/2010,17:25:00,22410,22415,22390,22405,100
25/01/2010,17:26:00,22405,22415,22400,22400,73
25/01/2010,17:27:00,22395,22395,22380,22380,76
25/01/2010,17:28:00,22385,22395,22375,22380,87
25/01/2010,17:29:00,22380,22380,22365,22375,120
25/01/2010,17:30:00,22370,22385,22365,22380,58
25/01/2010,17:31:00,22375,22395,22370,22370,87
25/01/2010,17:32:00,22370,22370,22360,22365,47
25/01/2010,17:33:00,22365,22365,22360,22360,39
25/01/2010,17:34:00,22360,22360,22350,22360,56
25/01/2010,17:35:00,22350,22360,22340,22350,61
25/01/2010,17:36:00,22350,22350,22320,22325,54
25/01/2010,17:37:00,22330,22365,22320,22355,111
25/01/2010,17:38:00,22355,22365,22345,22365,125
25/01/2010,17:39:00,22365,22370,22335,22355,66