DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
26/01/2010,09:00:00,22175,22285,22165,22230,272
26/01/2010,09:01:00,22225,22230,22190,22210,148
26/01/2010,09:02:00,22205,22220,22195,22200,74
26/01/2010,09:03:00,22200,22200,22180,22185,59
26/01/2010,09:04:00,22190,22200,22180,22195,72
26/01/2010,09:05:00,22185,22200,22150,22170,110
26/01/2010,09:06:00,22170,22170,22150,22150,87
26/01/2010,09:07:00,22160,22175,22160,22175,92
26/01/2010,09:08:00,22175,22185,22170,22175,57
26/01/2010,09:09:00,22175,22180,22165,22175,62
26/01/2010,09:10:00,22170,22190,22160,22185,70
26/01/2010,09:11:00,22190,22205,22185,22200,53
26/01/2010,09:12:00,22200,22220,22200,22220,82
26/01/2010,09:13:00,22225,22250,22225,22245,68
26/01/2010,09:14:00,22245,22250,22240,22240,54
26/01/2010,09:15:00,22240,22240,22235,22240,35
26/01/2010,09:16:00,22245,22260,22245,22255,53
26/01/2010,09:17:00,22260,22270,22255,22270,64
26/01/2010,09:18:00,22270,22280,22265,22280,23
26/01/2010,09:19:00,22280,22290,22270,22280,36
26/01/2010,09:20:00,22280,22280,22245,22250,60
26/01/2010,09:21:00,22250,22260,22245,22260,21
26/01/2010,09:22:00,22255,22270,22255,22265,40
26/01/2010,09:23:00,22270,22275,22265,22270,41
26/01/2010,09:24:00,22270,22285,22270,22280,24
26/01/2010,09:25:00,22275,22275,22255,22255,40
26/01/2010,09:26:00,22250,22255,22240,22250,39
26/01/2010,09:27:00,22250,22250,22235,22235,14
26/01/2010,09:28:00,22235,22235,22225,22230,23
26/01/2010,09:29:00,22235,22235,22215,22215,34
26/01/2010,09:30:00,22210,22210,22175,22185,72
26/01/2010,09:31:00,22180,22185,22160,22160,45
26/01/2010,09:32:00,22155,22175,22155,22160,68
26/01/2010,09:33:00,22160,22165,22135,22155,96
26/01/2010,09:34:00,22155,22160,22150,22160,28
26/01/2010,09:35:00,22155,22165,22150,22165,15
26/01/2010,09:36:00,22165,22170,22155,22160,40
26/01/2010,09:37:00,22160,22185,22160,22165,45
26/01/2010,09:38:00,22175,22185,22175,22175,22
26/01/2010,09:39:00,22185,22195,22180,22190,32
26/01/2010,09:40:00,22195,22205,22195,22205,35
26/01/2010,09:41:00,22205,22225,22200,22225,42
26/01/2010,09:42:00,22220,22235,22220,22225,35
26/01/2010,09:43:00,22225,22235,22220,22235,44
26/01/2010,09:44:00,22235,22255,22235,22255,57
26/01/2010,09:45:00,22255,22255,22245,22255,34
26/01/2010,09:46:00,22255,22255,22240,22245,28
26/01/2010,09:47:00,22240,22240,22225,22230,27
26/01/2010,09:48:00,22230,22240,22225,22230,16
26/01/2010,09:49:00,22225,22230,22225,22230,3
26/01/2010,09:50:00,22225,22225,22210,22215,19
26/01/2010,09:51:00,22215,22215,22195,22205,30
26/01/2010,09:52:00,22205,22210,22190,22190,23
26/01/2010,09:53:00,22185,22195,22185,22190,13
26/01/2010,09:54:00,22200,22210,22195,22195,15
26/01/2010,09:55:00,22200,22205,22190,22190,14
26/01/2010,09:56:00,22195,22195,22190,22190,12
26/01/2010,09:57:00,22185,22195,22185,22195,14
26/01/2010,09:58:00,22190,22190,22175,22180,20
26/01/2010,09:59:00,22180,22190,22175,22190,15
26/01/2010,10:00:00,22180,22215,22175,22200,58
26/01/2010,10:01:00,22195,22210,22195,22205,28
26/01/2010,10:02:00,22205,22205,22180,22190,41
26/01/2010,10:03:00,22195,22200,22195,22200,9
26/01/2010,10:04:00,22195,22200,22185,22190,15
26/01/2010,10:05:00,22180,22185,22175,22175,14
26/01/2010,10:06:00,22175,22195,22175,22195,15
26/01/2010,10:07:00,22195,22195,22180,22185,19
26/01/2010,10:08:00,22185,22190,22185,22190,5
26/01/2010,10:09:00,22185,22190,22185,22190,4
26/01/2010,10:10:00,22200,22205,22195,22195,17
26/01/2010,10:11:00,22205,22205,22190,22190,12
26/01/2010,10:12:00,22185,22205,22185,22200,43
26/01/2010,10:13:00,22200,22205,22190,22190,17
26/01/2010,10:14:00,22185,22190,22180,22185,12
26/01/2010,10:15:00,22180,22190,22180,22180,7
26/01/2010,10:16:00,22180,22195,22180,22190,16
26/01/2010,10:17:00,22185,22210,22185,22210,13
26/01/2010,10:18:00,22210,22220,22205,22210,29
26/01/2010,10:19:00,22210,22210,22200,22200,12
26/01/2010,10:20:00,22200,22220,22200,22220,44
26/01/2010,10:21:00,22220,22240,22220,22240,42
26/01/2010,10:22:00,22235,22260,22235,22255,48
26/01/2010,10:23:00,22265,22280,22260,22265,48
26/01/2010,10:24:00,22265,22275,22265,22270,32
26/01/2010,10:25:00,22270,22270,22260,22260,18
26/01/2010,10:26:00,22260,22280,22250,22270,31
26/01/2010,10:27:00,22275,22275,22265,22265,47
26/01/2010,10:28:00,22270,22275,22265,22270,17
26/01/2010,10:29:00,22270,22280,22260,22260,13
26/01/2010,10:30:00,22265,22265,22225,22230,110
26/01/2010,10:31:00,22230,22235,22230,22235,22
26/01/2010,10:32:00,22230,22235,22210,22230,67
26/01/2010,10:33:00,22235,22240,22230,22240,9
26/01/2010,10:34:00,22240,22250,22235,22245,28
26/01/2010,10:35:00,22250,22265,22250,22255,50
26/01/2010,10:36:00,22255,22260,22240,22245,23
26/01/2010,10:37:00,22255,22265,22250,22255,17
26/01/2010,10:38:00,22255,22260,22255,22255,6
26/01/2010,10:39:00,22255,22255,22245,22245,15
26/01/2010,10:40:00,22245,22250,22240,22250,7
26/01/2010,10:41:00,22255,22260,22250,22255,9
26/01/2010,10:42:00,22255,22265,22245,22245,84
26/01/2010,10:43:00,22250,22250,22240,22245,22
26/01/2010,10:44:00,22240,22240,22225,22225,25
26/01/2010,10:45:00,22220,22225,22210,22225,39
26/01/2010,10:46:00,22235,22240,22220,22220,25
26/01/2010,10:47:00,22215,22220,22205,22205,22
26/01/2010,10:48:00,22210,22210,22195,22200,22
26/01/2010,10:49:00,22200,22200,22170,22175,62
26/01/2010,10:50:00,22175,22180,22155,22160,73
26/01/2010,10:51:00,22160,22170,22160,22165,29
26/01/2010,10:52:00,22165,22175,22155,22155,38
26/01/2010,10:53:00,22155,22180,22155,22170,53
26/01/2010,10:54:00,22170,22170,22155,22155,32
26/01/2010,10:55:00,22160,22160,22155,22160,11
26/01/2010,10:56:00,22165,22175,22165,22170,14
26/01/2010,10:57:00,22165,22175,22165,22175,7
26/01/2010,10:58:00,22170,22170,22165,22170,36
26/01/2010,10:59:00,22165,22165,22130,22140,90
26/01/2010,11:00:00,22145,22155,22140,22145,20
26/01/2010,11:01:00,22150,22170,22150,22165,36
26/01/2010,11:02:00,22170,22185,22165,22180,62
26/01/2010,11:03:00,22185,22185,22170,22170,26
26/01/2010,11:04:00,22165,22170,22155,22155,49
26/01/2010,11:05:00,22150,22150,22140,22145,36
26/01/2010,11:06:00,22145,22150,22145,22150,15
26/01/2010,11:07:00,22150,22150,22145,22150,11
26/01/2010,11:08:00,22150,22150,22150,22150,2
26/01/2010,11:09:00,22150,22150,22130,22135,29
26/01/2010,11:10:00,22130,22135,22115,22125,51
26/01/2010,11:11:00,22120,22120,22085,22090,134
26/01/2010,11:12:00,22090,22120,22090,22105,61
26/01/2010,11:13:00,22110,22115,22095,22110,32
26/01/2010,11:14:00,22115,22115,22100,22100,21
26/01/2010,11:15:00,22105,22115,22105,22105,36
26/01/2010,11:16:00,22110,22110,22100,22100,66
26/01/2010,11:17:00,22100,22105,22090,22105,19
26/01/2010,11:18:00,22105,22110,22095,22095,25
26/01/2010,11:19:00,22095,22100,22085,22085,24
26/01/2010,11:20:00,22085,22090,22085,22090,198
26/01/2010,11:21:00,22090,22100,22070,22095,116
26/01/2010,11:22:00,22095,22100,22090,22100,18
26/01/2010,11:23:00,22100,22125,22095,22120,54
26/01/2010,11:24:00,22120,22135,22120,22125,41
26/01/2010,11:25:00,22120,22120,22090,22100,55
26/01/2010,11:26:00,22100,22110,22100,22110,5
26/01/2010,11:27:00,22110,22115,22105,22110,12
26/01/2010,11:28:00,22110,22115,22105,22105,6
26/01/2010,11:29:00,22110,22115,22110,22110,107
26/01/2010,11:30:00,22115,22115,22100,22100,16
26/01/2010,11:31:00,22100,22105,22095,22095,12
26/01/2010,11:32:00,22100,22105,22100,22105,23
26/01/2010,11:33:00,22105,22110,22105,22105,38
26/01/2010,11:34:00,22105,22105,22095,22105,59
26/01/2010,11:35:00,22100,22100,22080,22080,47
26/01/2010,11:36:00,22080,22100,22075,22100,47
26/01/2010,11:37:00,22100,22105,22090,22105,47
26/01/2010,11:38:00,22100,22100,22095,22095,6
26/01/2010,11:39:00,22095,22100,22095,22095,6
26/01/2010,11:40:00,22090,22100,22090,22090,4
26/01/2010,11:41:00,22095,22095,22090,22090,8
26/01/2010,11:42:00,22090,22090,22065,22080,47
26/01/2010,11:43:00,22075,22100,22075,22100,60
26/01/2010,11:44:00,22100,22105,22100,22100,10
26/01/2010,11:45:00,22105,22115,22095,22100,204
26/01/2010,11:46:00,22100,22100,22085,22095,25
26/01/2010,11:47:00,22095,22105,22095,22105,6
26/01/2010,11:48:00,22105,22115,22105,22115,15
26/01/2010,11:49:00,22120,22125,22110,22125,18
26/01/2010,11:50:00,22130,22135,22125,22125,42
26/01/2010,11:51:00,22125,22125,22110,22110,22
26/01/2010,11:52:00,22110,22120,22110,22120,9
26/01/2010,11:53:00,22110,22120,22110,22120,7
26/01/2010,11:54:00,22120,22125,22120,22125,6
26/01/2010,11:55:00,22130,22140,22130,22135,48
26/01/2010,11:56:00,22140,22150,22140,22150,24
26/01/2010,11:57:00,22150,22150,22145,22145,26
26/01/2010,11:58:00,22150,22155,22145,22150,13
26/01/2010,11:59:00,22155,22170,22155,22165,40
26/01/2010,12:00:00,22170,22175,22150,22150,40
26/01/2010,12:01:00,22160,22165,22155,22160,13
26/01/2010,12:02:00,22160,22170,22160,22170,16
26/01/2010,12:03:00,22170,22170,22160,22160,30
26/01/2010,12:04:00,22160,22160,22145,22145,26
26/01/2010,12:05:00,22140,22150,22135,22140,20
26/01/2010,12:06:00,22145,22145,22125,22130,11
26/01/2010,12:07:00,22130,22135,22125,22130,16
26/01/2010,12:08:00,22130,22130,22130,22130,6
26/01/2010,12:09:00,22130,22135,22130,22135,9
26/01/2010,12:10:00,22140,22140,22130,22130,13
26/01/2010,12:11:00,22130,22135,22130,22135,6
26/01/2010,12:12:00,22135,22145,22135,22140,27
26/01/2010,12:13:00,22140,22150,22140,22150,18
26/01/2010,12:14:00,22145,22150,22145,22150,12
26/01/2010,12:15:00,22145,22145,22145,22145,3
26/01/2010,12:16:00,22150,22170,22145,22160,34
26/01/2010,12:17:00,22165,22180,22160,22165,106
26/01/2010,12:18:00,22165,22170,22155,22160,14
26/01/2010,12:19:00,22155,22160,22155,22160,8
26/01/2010,12:20:00,22160,22165,22155,22160,189
26/01/2010,12:21:00,22160,22160,22145,22145,90
26/01/2010,12:22:00,22145,22150,22145,22145,8
26/01/2010,12:24:00,22140,22145,22140,22145,8
26/01/2010,12:25:00,22140,22140,22120,22125,28
26/01/2010,12:26:00,22120,22125,22120,22120,10
26/01/2010,12:27:00,22120,22125,22100,22110,29
26/01/2010,12:28:00,22110,22120,22105,22110,14
26/01/2010,12:29:00,22115,22115,22115,22115,4
26/01/2010,12:30:00,22115,22120,22100,22105,20
26/01/2010,12:31:00,22100,22110,22100,22110,4
26/01/2010,12:32:00,22115,22125,22115,22125,14
26/01/2010,12:33:00,22125,22125,22125,22125,6
26/01/2010,12:35:00,22125,22125,22120,22120,5
26/01/2010,12:36:00,22120,22120,22120,22120,2
26/01/2010,12:37:00,22125,22125,22120,22120,3
26/01/2010,12:38:00,22120,22120,22120,22120,2
26/01/2010,12:39:00,22120,22120,22115,22115,2
26/01/2010,12:40:00,22115,22120,22115,22120,15
26/01/2010,12:41:00,22125,22125,22120,22120,5
26/01/2010,12:42:00,22125,22130,22125,22130,12
26/01/2010,12:43:00,22130,22145,22130,22135,54
26/01/2010,12:44:00,22140,22140,22135,22140,20
26/01/2010,12:45:00,22135,22140,22135,22135,15
26/01/2010,12:46:00,22135,22135,22135,22135,3
26/01/2010,12:47:00,22135,22140,22135,22140,7
26/01/2010,12:48:00,22140,22140,22130,22135,14
26/01/2010,12:49:00,22140,22150,22140,22145,40
26/01/2010,12:50:00,22150,22150,22150,22150,6
26/01/2010,12:51:00,22155,22170,22155,22170,37
26/01/2010,12:52:00,22165,22170,22150,22160,29
26/01/2010,12:53:00,22155,22155,22140,22145,36
26/01/2010,12:54:00,22150,22160,22145,22155,9
26/01/2010,12:55:00,22160,22165,22155,22165,13
26/01/2010,12:56:00,22160,22160,22155,22155,8
26/01/2010,12:57:00,22160,22165,22155,22160,30
26/01/2010,12:58:00,22160,22165,22160,22165,9
26/01/2010,12:59:00,22165,22170,22155,22155,21
26/01/2010,13:00:00,22155,22155,22155,22155,5
26/01/2010,13:01:00,22155,22155,22150,22150,9
26/01/2010,13:02:00,22155,22155,22155,22155,2
26/01/2010,13:03:00,22155,22155,22150,22155,10
26/01/2010,13:04:00,22155,22155,22150,22155,4
26/01/2010,13:05:00,22145,22145,22140,22145,10
26/01/2010,13:06:00,22145,22145,22130,22130,11
26/01/2010,13:07:00,22130,22130,22130,22130,5
26/01/2010,13:08:00,22130,22150,22130,22145,24
26/01/2010,13:09:00,22150,22160,22145,22145,134
26/01/2010,13:10:00,22145,22150,22135,22135,9
26/01/2010,13:11:00,22140,22160,22140,22160,11
26/01/2010,13:12:00,22160,22160,22160,22160,3
26/01/2010,13:13:00,22160,22160,22155,22155,5
26/01/2010,13:14:00,22155,22155,22145,22145,11
26/01/2010,13:15:00,22150,22160,22145,22155,20
26/01/2010,13:16:00,22155,22160,22155,22160,2
26/01/2010,13:17:00,22165,22170,22140,22150,42
26/01/2010,13:18:00,22155,22155,22155,22155,2
26/01/2010,13:20:00,22150,22150,22140,22140,11
26/01/2010,13:21:00,22140,22150,22135,22140,34
26/01/2010,13:22:00,22140,22155,22140,22150,37
26/01/2010,13:23:00,22145,22160,22145,22160,6
26/01/2010,13:24:00,22155,22165,22150,22160,21
26/01/2010,13:25:00,22155,22155,22155,22155,1
26/01/2010,13:26:00,22160,22165,22160,22165,3
26/01/2010,13:27:00,22165,22165,22145,22150,25
26/01/2010,13:28:00,22150,22165,22150,22165,13
26/01/2010,13:29:00,22165,22165,22165,22165,1
26/01/2010,13:30:00,22160,22170,22160,22160,26
26/01/2010,13:31:00,22160,22165,22160,22165,7
26/01/2010,13:32:00,22170,22180,22165,22175,31
26/01/2010,13:33:00,22180,22185,22170,22185,29
26/01/2010,13:34:00,22185,22185,22175,22180,63
26/01/2010,13:35:00,22180,22180,22175,22175,2
26/01/2010,13:36:00,22175,22180,22175,22180,7
26/01/2010,13:37:00,22180,22180,22175,22175,13
26/01/2010,13:38:00,22180,22185,22170,22170,40
26/01/2010,13:39:00,22175,22185,22175,22185,14
26/01/2010,13:40:00,22180,22180,22175,22180,16
26/01/2010,13:41:00,22185,22205,22180,22205,54
26/01/2010,13:42:00,22200,22205,22190,22190,35
26/01/2010,13:43:00,22185,22185,22180,22185,14
26/01/2010,13:44:00,22180,22180,22175,22180,7
26/01/2010,13:45:00,22185,22185,22185,22185,3
26/01/2010,13:46:00,22185,22185,22180,22180,12
26/01/2010,13:47:00,22180,22180,22180,22180,5
26/01/2010,13:48:00,22180,22185,22180,22185,28
26/01/2010,13:49:00,22190,22190,22175,22175,24
26/01/2010,13:50:00,22185,22200,22185,22195,27
26/01/2010,13:51:00,22195,22195,22190,22195,7
26/01/2010,13:52:00,22195,22195,22190,22190,2
26/01/2010,13:53:00,22195,22195,22185,22190,60
26/01/2010,13:54:00,22190,22195,22190,22190,4
26/01/2010,13:55:00,22195,22195,22195,22195,11
26/01/2010,13:56:00,22190,22190,22185,22190,8
26/01/2010,13:57:00,22190,22190,22190,22190,4
26/01/2010,13:58:00,22185,22190,22185,22190,3
26/01/2010,13:59:00,22180,22190,22180,22190,53
26/01/2010,14:00:00,22195,22195,22190,22190,9
26/01/2010,14:01:00,22190,22190,22190,22190,1
26/01/2010,14:02:00,22185,22200,22185,22200,43
26/01/2010,14:03:00,22200,22200,22200,22200,7
26/01/2010,14:04:00,22205,22220,22205,22205,49
26/01/2010,14:05:00,22205,22220,22205,22215,11
26/01/2010,14:06:00,22220,22250,22215,22230,56
26/01/2010,14:07:00,22230,22240,22225,22235,14
26/01/2010,14:08:00,22240,22240,22225,22225,17
26/01/2010,14:09:00,22225,22230,22215,22225,31
26/01/2010,14:10:00,22225,22230,22220,22225,10
26/01/2010,14:11:00,22220,22220,22220,22220,3
26/01/2010,14:12:00,22215,22225,22215,22220,6
26/01/2010,14:13:00,22215,22220,22210,22215,19
26/01/2010,14:14:00,22215,22220,22215,22220,2
26/01/2010,14:15:00,22215,22220,22210,22220,16
26/01/2010,14:16:00,22220,22220,22215,22220,9
26/01/2010,14:17:00,22220,22220,22220,22220,2
26/01/2010,14:18:00,22220,22220,22220,22220,7
26/01/2010,14:19:00,22220,22220,22210,22210,12
26/01/2010,14:20:00,22205,22210,22200,22200,13
26/01/2010,14:21:00,22200,22205,22200,22205,16
26/01/2010,14:22:00,22200,22205,22200,22205,47
26/01/2010,14:23:00,22200,22200,22195,22195,6
26/01/2010,14:24:00,22190,22195,22160,22165,66
26/01/2010,14:25:00,22165,22180,22160,22170,34
26/01/2010,14:26:00,22170,22175,22170,22175,16
26/01/2010,14:27:00,22175,22175,22175,22175,2
26/01/2010,14:28:00,22170,22190,22170,22190,50
26/01/2010,14:29:00,22190,22190,22175,22175,31
26/01/2010,14:30:00,22180,22200,22180,22190,38
26/01/2010,14:31:00,22190,22190,22185,22190,9
26/01/2010,14:32:00,22185,22185,22185,22185,2
26/01/2010,14:33:00,22185,22190,22175,22190,17
26/01/2010,14:34:00,22190,22210,22185,22210,25
26/01/2010,14:35:00,22200,22210,22195,22210,24
26/01/2010,14:36:00,22210,22215,22205,22205,21
26/01/2010,14:37:00,22210,22220,22210,22220,18
26/01/2010,14:38:00,22220,22230,22220,22230,6
26/01/2010,14:39:00,22230,22230,22225,22225,25
26/01/2010,14:40:00,22225,22230,22225,22225,57
26/01/2010,14:41:00,22225,22235,22225,22235,34
26/01/2010,14:42:00,22235,22235,22225,22225,16
26/01/2010,14:43:00,22225,22230,22225,22230,10
26/01/2010,14:44:00,22225,22225,22215,22215,11
26/01/2010,14:45:00,22215,22220,22215,22220,6
26/01/2010,14:47:00,22220,22220,22220,22220,4
26/01/2010,14:48:00,22225,22225,22220,22220,5
26/01/2010,14:49:00,22225,22230,22215,22215,14
26/01/2010,14:50:00,22215,22215,22215,22215,1
26/01/2010,14:51:00,22210,22210,22200,22200,11
26/01/2010,14:52:00,22200,22200,22200,22200,8
26/01/2010,14:53:00,22205,22205,22195,22200,15
26/01/2010,14:54:00,22200,22200,22195,22195,8
26/01/2010,14:55:00,22195,22195,22185,22185,6
26/01/2010,14:56:00,22185,22190,22185,22190,16
26/01/2010,14:57:00,22195,22200,22190,22190,15
26/01/2010,14:58:00,22195,22205,22190,22205,11
26/01/2010,15:00:00,22195,22200,22190,22200,12
26/01/2010,15:01:00,22205,22205,22195,22205,33
26/01/2010,15:02:00,22205,22210,22205,22205,8
26/01/2010,15:03:00,22200,22200,22190,22190,15
26/01/2010,15:04:00,22190,22190,22165,22180,41
26/01/2010,15:05:00,22170,22170,22165,22165,14
26/01/2010,15:06:00,22165,22165,22145,22150,87
26/01/2010,15:07:00,22150,22155,22150,22155,3
26/01/2010,15:08:00,22150,22155,22145,22155,28
26/01/2010,15:09:00,22155,22170,22155,22170,28
26/01/2010,15:10:00,22175,22185,22175,22185,27
26/01/2010,15:11:00,22185,22185,22180,22185,5
26/01/2010,15:12:00,22180,22185,22165,22170,23
26/01/2010,15:13:00,22170,22170,22145,22155,34
26/01/2010,15:14:00,22150,22155,22150,22155,8
26/01/2010,15:15:00,22155,22170,22155,22165,18
26/01/2010,15:16:00,22170,22170,22160,22165,8
26/01/2010,15:17:00,22160,22165,22160,22160,10
26/01/2010,15:18:00,22165,22165,22160,22160,3
26/01/2010,15:19:00,22155,22155,22145,22155,9
26/01/2010,15:20:00,22150,22155,22150,22155,5
26/01/2010,15:21:00,22155,22170,22155,22170,11
26/01/2010,15:22:00,22165,22185,22165,22180,23
26/01/2010,15:23:00,22185,22185,22175,22175,10
26/01/2010,15:24:00,22175,22180,22175,22180,22
26/01/2010,15:25:00,22185,22185,22180,22185,3
26/01/2010,15:26:00,22185,22185,22185,22185,14
26/01/2010,15:27:00,22190,22190,22185,22185,13
26/01/2010,15:28:00,22185,22190,22185,22190,12
26/01/2010,15:29:00,22185,22185,22180,22180,29
26/01/2010,15:30:00,22180,22180,22165,22170,43
26/01/2010,15:31:00,22170,22170,22145,22160,53
26/01/2010,15:32:00,22155,22170,22155,22160,30
26/01/2010,15:33:00,22160,22165,22145,22160,76
26/01/2010,15:34:00,22160,22190,22160,22185,36
26/01/2010,15:35:00,22180,22190,22165,22190,37
26/01/2010,15:36:00,22195,22225,22195,22210,52
26/01/2010,15:37:00,22210,22215,22200,22200,33
26/01/2010,15:38:00,22200,22215,22200,22205,34
26/01/2010,15:39:00,22205,22215,22200,22215,43
26/01/2010,15:40:00,22220,22225,22215,22220,32
26/01/2010,15:41:00,22215,22220,22195,22210,66
26/01/2010,15:42:00,22210,22225,22185,22200,49
26/01/2010,15:43:00,22195,22210,22190,22205,49
26/01/2010,15:44:00,22210,22225,22205,22210,39
26/01/2010,15:45:00,22215,22260,22215,22250,88
26/01/2010,15:46:00,22255,22255,22230,22245,65
26/01/2010,15:47:00,22240,22240,22210,22220,64
26/01/2010,15:48:00,22225,22230,22215,22220,29
26/01/2010,15:49:00,22215,22220,22200,22200,101
26/01/2010,15:50:00,22205,22205,22180,22195,53
26/01/2010,15:51:00,22205,22205,22190,22200,14
26/01/2010,15:52:00,22195,22200,22185,22190,28
26/01/2010,15:53:00,22190,22190,22155,22155,69
26/01/2010,15:54:00,22160,22170,22155,22160,46
26/01/2010,15:55:00,22160,22165,22135,22155,87
26/01/2010,15:56:00,22160,22160,22145,22150,44
26/01/2010,15:57:00,22150,22165,22150,22160,35
26/01/2010,15:58:00,22160,22170,22160,22170,24
26/01/2010,15:59:00,22165,22200,22145,22200,59
26/01/2010,16:00:00,22190,22240,22175,22220,212
26/01/2010,16:01:00,22210,22215,22180,22200,99
26/01/2010,16:02:00,22195,22230,22190,22225,52
26/01/2010,16:03:00,22220,22220,22175,22195,78
26/01/2010,16:04:00,22195,22220,22180,22215,76
26/01/2010,16:05:00,22210,22290,22210,22285,146
26/01/2010,16:06:00,22280,22360,22280,22350,244
26/01/2010,16:07:00,22345,22360,22345,22355,149
26/01/2010,16:08:00,22360,22365,22345,22345,128
26/01/2010,16:09:00,22345,22360,22340,22355,108
26/01/2010,16:10:00,22360,22385,22360,22380,105
26/01/2010,16:11:00,22380,22380,22345,22345,71
26/01/2010,16:12:00,22350,22370,22345,22360,87
26/01/2010,16:13:00,22360,22400,22360,22400,101
26/01/2010,16:14:00,22400,22405,22385,22390,55
26/01/2010,16:15:00,22400,22425,22395,22400,111
26/01/2010,16:16:00,22405,22405,22395,22400,35
26/01/2010,16:17:00,22400,22410,22400,22405,39
26/01/2010,16:18:00,22400,22425,22400,22415,49
26/01/2010,16:19:00,22420,22420,22380,22390,104
26/01/2010,16:20:00,22400,22425,22390,22425,62
26/01/2010,16:21:00,22420,22430,22410,22410,67
26/01/2010,16:22:00,22405,22445,22405,22430,63
26/01/2010,16:23:00,22425,22440,22420,22420,82
26/01/2010,16:24:00,22425,22425,22390,22400,119
26/01/2010,16:25:00,22395,22415,22395,22410,70
26/01/2010,16:26:00,22420,22420,22410,22410,25
26/01/2010,16:27:00,22415,22415,22370,22375,108
26/01/2010,16:28:00,22375,22385,22360,22360,93
26/01/2010,16:29:00,22355,22370,22350,22365,39
26/01/2010,16:30:00,22375,22375,22360,22365,34
26/01/2010,16:31:00,22360,22360,22345,22350,57
26/01/2010,16:32:00,22350,22355,22350,22355,23
26/01/2010,16:33:00,22350,22365,22345,22365,60
26/01/2010,16:34:00,22360,22365,22360,22365,25
26/01/2010,16:35:00,22365,22370,22365,22365,79
26/01/2010,16:36:00,22365,22370,22350,22360,32
26/01/2010,16:37:00,22360,22370,22355,22360,78
26/01/2010,16:38:00,22355,22355,22330,22350,53
26/01/2010,16:39:00,22340,22350,22330,22345,90
26/01/2010,16:40:00,22335,22340,22330,22340,54
26/01/2010,16:41:00,22340,22350,22320,22320,72
26/01/2010,16:42:00,22320,22330,22320,22330,50
26/01/2010,16:43:00,22330,22340,22330,22340,31
26/01/2010,16:44:00,22335,22350,22330,22350,68
26/01/2010,16:45:00,22350,22375,22350,22365,76
26/01/2010,16:46:00,22365,22380,22365,22370,26
26/01/2010,16:47:00,22365,22365,22345,22355,38
26/01/2010,16:48:00,22360,22360,22330,22340,39
26/01/2010,16:49:00,22335,22345,22330,22340,35
26/01/2010,16:50:00,22350,22355,22345,22355,40
26/01/2010,16:51:00,22350,22350,22335,22340,35
26/01/2010,16:52:00,22345,22345,22315,22325,48
26/01/2010,16:53:00,22320,22325,22310,22310,67
26/01/2010,16:54:00,22310,22320,22300,22305,51
26/01/2010,16:55:00,22300,22310,22295,22310,40
26/01/2010,16:56:00,22315,22315,22295,22305,51
26/01/2010,16:57:00,22300,22300,22290,22290,22
26/01/2010,16:58:00,22295,22315,22290,22310,56
26/01/2010,16:59:00,22310,22330,22295,22325,49
26/01/2010,17:00:00,22320,22330,22305,22325,45
26/01/2010,17:01:00,22320,22325,22320,22325,14
26/01/2010,17:02:00,22320,22330,22315,22330,6
26/01/2010,17:03:00,22330,22340,22325,22335,33
26/01/2010,17:04:00,22335,22350,22335,22350,17
26/01/2010,17:05:00,22360,22365,22345,22360,47
26/01/2010,17:06:00,22355,22355,22340,22355,49
26/01/2010,17:07:00,22355,22360,22350,22355,25
26/01/2010,17:08:00,22355,22360,22350,22355,26
26/01/2010,17:09:00,22355,22365,22355,22355,33
26/01/2010,17:10:00,22355,22355,22350,22350,20
26/01/2010,17:11:00,22350,22350,22345,22345,17
26/01/2010,17:12:00,22340,22340,22325,22325,34
26/01/2010,17:13:00,22325,22330,22315,22325,49
26/01/2010,17:14:00,22325,22345,22325,22330,117
26/01/2010,17:15:00,22340,22355,22340,22350,104
26/01/2010,17:16:00,22350,22355,22340,22345,16
26/01/2010,17:17:00,22340,22350,22340,22350,7
26/01/2010,17:18:00,22345,22345,22335,22335,8
26/01/2010,17:19:00,22335,22350,22335,22350,16
26/01/2010,17:20:00,22345,22365,22340,22355,67
26/01/2010,17:21:00,22350,22360,22350,22355,16
26/01/2010,17:22:00,22360,22365,22355,22360,36
26/01/2010,17:23:00,22360,22375,22360,22375,27
26/01/2010,17:24:00,22375,22405,22360,22385,132
26/01/2010,17:25:00,22385,22410,22385,22410,64
26/01/2010,17:26:00,22405,22420,22400,22405,46
26/01/2010,17:27:00,22405,22410,22405,22405,21
26/01/2010,17:28:00,22400,22410,22400,22405,23
26/01/2010,17:29:00,22405,22425,22400,22420,74
26/01/2010,17:30:00,22425,22425,22415,22420,29
26/01/2010,17:31:00,22420,22420,22410,22410,33
26/01/2010,17:32:00,22410,22415,22405,22405,23
26/01/2010,17:33:00,22405,22410,22395,22405,45
26/01/2010,17:34:00,22405,22410,22395,22395,24
26/01/2010,17:35:00,22395,22400,22390,22390,21
26/01/2010,17:36:00,22390,22395,22390,22395,26
26/01/2010,17:37:00,22390,22400,22390,22395,43
26/01/2010,17:38:00,22395,22400,22395,22395,25
26/01/2010,17:39:00,22395,22405,22390,22405,30