DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
27/01/2010,17:28:00,21970,21990,21970,21990,84
27/01/2010,17:29:00,21990,22010,21990,22005,214
27/01/2010,17:30:00,22005,22010,22000,22005,418
27/01/2010,17:31:00,22005,22005,21975,21980,132
27/01/2010,17:32:00,21980,21980,21975,21975,78
27/01/2010,17:33:00,21980,22015,21980,22010,78
27/01/2010,17:34:00,22010,22040,22010,22040,128
27/01/2010,17:35:00,22040,22045,22025,22025,94
27/01/2010,17:36:00,22025,22035,22020,22025,24
27/01/2010,17:37:00,22020,22035,22015,22015,80
27/01/2010,17:38:00,22015,22030,22015,22025,40
27/01/2010,17:39:00,22030,22055,22025,22050,114
28/01/2010,09:00:00,22320,22320,22150,22150,130
28/01/2010,09:01:00,22245,22275,21995,22000,222
28/01/2010,09:02:00,22190,22245,22105,22210,544
28/01/2010,09:03:00,22225,22230,22210,22230,217
28/01/2010,09:04:00,22230,22235,22215,22215,72
28/01/2010,09:05:00,22220,22235,22205,22215,124
28/01/2010,09:06:00,22215,22215,22195,22205,106
28/01/2010,09:07:00,22205,22220,22205,22210,123
28/01/2010,09:08:00,22210,22225,22205,22210,132
28/01/2010,09:09:00,22210,22210,22200,22205,64
28/01/2010,09:10:00,22215,22225,22205,22220,199
28/01/2010,09:11:00,22220,22225,22200,22220,160
28/01/2010,09:12:00,22220,22220,22210,22220,137
28/01/2010,09:13:00,22220,22220,22205,22205,104
28/01/2010,09:14:00,22205,22220,22205,22220,75
28/01/2010,09:15:00,22225,22230,22220,22225,56
28/01/2010,09:16:00,22225,22230,22215,22215,66
28/01/2010,09:17:00,22215,22225,22210,22220,51
28/01/2010,09:18:00,22220,22225,22215,22220,50
28/01/2010,09:19:00,22225,22230,22225,22230,20
28/01/2010,09:20:00,22230,22235,22230,22230,15
28/01/2010,09:21:00,22230,22230,22210,22230,75
28/01/2010,09:22:00,22230,22245,22230,22240,48
28/01/2010,09:23:00,22240,22245,22240,22240,47
28/01/2010,09:24:00,22245,22245,22235,22245,34
28/01/2010,09:25:00,22245,22245,22230,22240,128
28/01/2010,09:26:00,22235,22250,22230,22250,52
28/01/2010,09:27:00,22240,22250,22240,22240,26
28/01/2010,09:28:00,22245,22250,22240,22250,11
28/01/2010,09:29:00,22250,22250,22240,22240,27
28/01/2010,09:30:00,22250,22265,22245,22260,67
28/01/2010,09:31:00,22260,22270,22260,22265,37
28/01/2010,09:32:00,22265,22265,22255,22260,34
28/01/2010,09:33:00,22260,22260,22255,22260,37
28/01/2010,09:34:00,22260,22260,22240,22250,60
28/01/2010,09:35:00,22250,22255,22245,22255,27
28/01/2010,09:36:00,22255,22255,22245,22250,23
28/01/2010,09:37:00,22255,22255,22250,22250,15
28/01/2010,09:38:00,22250,22255,22250,22255,14
28/01/2010,09:39:00,22255,22255,22255,22255,14
28/01/2010,09:40:00,22255,22255,22245,22250,34
28/01/2010,09:41:00,22250,22250,22235,22250,18
28/01/2010,09:42:00,22250,22265,22245,22255,52
28/01/2010,09:43:00,22260,22265,22260,22260,48
28/01/2010,09:44:00,22265,22270,22260,22265,52
28/01/2010,09:45:00,22265,22265,22250,22255,70
28/01/2010,09:46:00,22255,22270,22255,22265,50
28/01/2010,09:47:00,22260,22265,22260,22265,21
28/01/2010,09:48:00,22265,22290,22265,22280,130
28/01/2010,09:49:00,22280,22290,22270,22275,101
28/01/2010,09:50:00,22275,22275,22250,22250,209
28/01/2010,09:51:00,22250,22250,22245,22245,63
28/01/2010,09:52:00,22245,22260,22245,22255,28
28/01/2010,09:53:00,22250,22255,22250,22250,9
28/01/2010,09:54:00,22250,22255,22250,22255,5
28/01/2010,09:55:00,22250,22250,22250,22250,2
28/01/2010,09:56:00,22255,22265,22250,22260,32
28/01/2010,09:57:00,22255,22260,22255,22260,12
28/01/2010,09:58:00,22255,22260,22255,22260,14
28/01/2010,09:59:00,22255,22255,22245,22245,27
28/01/2010,10:00:00,22245,22245,22235,22235,64
28/01/2010,10:01:00,22240,22250,22240,22250,24
28/01/2010,10:02:00,22250,22255,22240,22250,22
28/01/2010,10:03:00,22245,22245,22240,22245,11
28/01/2010,10:04:00,22240,22250,22240,22250,10
28/01/2010,10:05:00,22250,22260,22245,22260,21
28/01/2010,10:06:00,22260,22265,22255,22265,7
28/01/2010,10:07:00,22265,22265,22260,22260,10
28/01/2010,10:08:00,22260,22260,22255,22260,22
28/01/2010,10:09:00,22255,22255,22245,22245,23
28/01/2010,10:10:00,22250,22265,22250,22260,19
28/01/2010,10:11:00,22260,22260,22255,22260,15
28/01/2010,10:12:00,22260,22260,22250,22255,27
28/01/2010,10:13:00,22255,22255,22235,22235,24
28/01/2010,10:14:00,22235,22245,22235,22240,42
28/01/2010,10:15:00,22240,22245,22235,22235,17
28/01/2010,10:16:00,22240,22245,22240,22245,11
28/01/2010,10:17:00,22245,22245,22225,22230,33
28/01/2010,10:18:00,22235,22240,22210,22220,78
28/01/2010,10:19:00,22215,22215,22200,22210,60
28/01/2010,10:20:00,22210,22215,22200,22210,37
28/01/2010,10:21:00,22210,22215,22205,22210,9
28/01/2010,10:22:00,22205,22205,22185,22200,96
28/01/2010,10:23:00,22200,22200,22185,22195,42
28/01/2010,10:24:00,22195,22200,22185,22195,22
28/01/2010,10:25:00,22195,22195,22190,22195,18
28/01/2010,10:26:00,22195,22195,22190,22190,12
28/01/2010,10:27:00,22195,22200,22190,22190,15
28/01/2010,10:28:00,22195,22195,22190,22195,4
28/01/2010,10:29:00,22185,22190,22185,22190,5
28/01/2010,10:30:00,22185,22215,22185,22210,40
28/01/2010,10:31:00,22215,22215,22200,22200,15
28/01/2010,10:32:00,22200,22205,22190,22190,31
28/01/2010,10:33:00,22190,22200,22190,22200,26
28/01/2010,10:34:00,22195,22210,22195,22205,24
28/01/2010,10:35:00,22205,22210,22205,22210,15
28/01/2010,10:36:00,22210,22235,22210,22230,29
28/01/2010,10:37:00,22225,22230,22220,22220,12
28/01/2010,10:38:00,22225,22230,22225,22230,9
28/01/2010,10:39:00,22230,22230,22215,22220,22
28/01/2010,10:40:00,22220,22220,22220,22220,7
28/01/2010,10:41:00,22215,22220,22215,22220,15
28/01/2010,10:42:00,22220,22230,22215,22225,58
28/01/2010,10:43:00,22220,22230,22220,22225,16
28/01/2010,10:44:00,22225,22225,22215,22215,19
28/01/2010,10:45:00,22210,22210,22210,22210,2
28/01/2010,10:46:00,22215,22215,22215,22215,3
28/01/2010,10:47:00,22210,22210,22195,22210,53
28/01/2010,10:48:00,22205,22210,22205,22205,10
28/01/2010,10:49:00,22205,22210,22205,22210,5
28/01/2010,10:50:00,22210,22210,22210,22210,8
28/01/2010,10:51:00,22210,22215,22210,22210,10
28/01/2010,10:52:00,22205,22205,22205,22205,9
28/01/2010,10:53:00,22205,22215,22205,22215,11
28/01/2010,10:54:00,22215,22215,22215,22215,6
28/01/2010,10:55:00,22220,22220,22205,22210,18
28/01/2010,10:56:00,22210,22215,22210,22215,4
28/01/2010,10:57:00,22215,22215,22210,22210,8
28/01/2010,10:58:00,22210,22215,22210,22215,5
28/01/2010,10:59:00,22210,22215,22210,22210,8
28/01/2010,11:00:00,22215,22235,22215,22230,63
28/01/2010,11:01:00,22230,22240,22225,22240,31
28/01/2010,11:02:00,22235,22240,22230,22240,19
28/01/2010,11:03:00,22240,22245,22235,22240,19
28/01/2010,11:04:00,22240,22245,22240,22240,9
28/01/2010,11:05:00,22240,22240,22240,22240,3
28/01/2010,11:06:00,22235,22235,22235,22235,5
28/01/2010,11:07:00,22235,22240,22235,22240,2
28/01/2010,11:08:00,22235,22235,22230,22235,11
28/01/2010,11:09:00,22235,22245,22230,22235,11
28/01/2010,11:10:00,22235,22240,22235,22240,4
28/01/2010,11:11:00,22240,22240,22240,22240,2
28/01/2010,11:12:00,22235,22240,22235,22240,7
28/01/2010,11:13:00,22235,22235,22225,22230,6
28/01/2010,11:14:00,22230,22230,22225,22230,8
28/01/2010,11:15:00,22225,22235,22225,22235,6
28/01/2010,11:16:00,22230,22230,22225,22225,5
28/01/2010,11:17:00,22235,22235,22230,22230,5
28/01/2010,11:18:00,22230,22230,22230,22230,9
28/01/2010,11:19:00,22230,22230,22225,22230,11
28/01/2010,11:20:00,22230,22230,22215,22220,42
28/01/2010,11:21:00,22220,22220,22210,22210,35
28/01/2010,11:22:00,22215,22215,22215,22215,2
28/01/2010,11:23:00,22220,22220,22205,22210,13
28/01/2010,11:24:00,22210,22215,22210,22215,3
28/01/2010,11:25:00,22205,22210,22205,22205,12
28/01/2010,11:26:00,22205,22205,22195,22200,18
28/01/2010,11:27:00,22200,22205,22200,22205,11
28/01/2010,11:28:00,22200,22200,22200,22200,2
28/01/2010,11:29:00,22200,22200,22170,22175,50
28/01/2010,11:30:00,22170,22180,22150,22155,90
28/01/2010,11:31:00,22150,22155,22130,22150,97
28/01/2010,11:32:00,22150,22150,22130,22135,47
28/01/2010,11:33:00,22135,22140,22120,22125,23
28/01/2010,11:34:00,22125,22130,22110,22120,36
28/01/2010,11:35:00,22120,22125,22105,22120,63
28/01/2010,11:36:00,22120,22125,22105,22120,53
28/01/2010,11:37:00,22120,22135,22120,22130,58
28/01/2010,11:38:00,22125,22140,22120,22130,67
28/01/2010,11:39:00,22130,22130,22120,22130,16
28/01/2010,11:40:00,22125,22125,22100,22105,88
28/01/2010,11:41:00,22105,22115,22100,22115,34
28/01/2010,11:42:00,22115,22115,22075,22090,103
28/01/2010,11:43:00,22090,22105,22085,22105,20
28/01/2010,11:44:00,22100,22105,22065,22080,58
28/01/2010,11:45:00,22080,22080,22060,22065,32
28/01/2010,11:46:00,22070,22095,22070,22090,49
28/01/2010,11:47:00,22085,22085,22065,22080,32
28/01/2010,11:48:00,22085,22090,22080,22090,26
28/01/2010,11:49:00,22095,22100,22090,22100,26
28/01/2010,11:50:00,22100,22110,22100,22105,29
28/01/2010,11:51:00,22110,22120,22110,22120,36
28/01/2010,11:52:00,22125,22130,22120,22120,16
28/01/2010,11:53:00,22120,22130,22120,22130,15
28/01/2010,11:54:00,22130,22130,22130,22130,2
28/01/2010,11:55:00,22130,22130,22125,22125,7
28/01/2010,11:56:00,22125,22125,22105,22120,46
28/01/2010,11:57:00,22115,22115,22110,22110,8
28/01/2010,11:58:00,22110,22120,22110,22115,13
28/01/2010,11:59:00,22115,22115,22095,22100,25
28/01/2010,12:00:00,22100,22100,22080,22090,90
28/01/2010,12:01:00,22080,22085,22060,22065,62
28/01/2010,12:02:00,22065,22085,22065,22085,42
28/01/2010,12:03:00,22080,22095,22080,22090,32
28/01/2010,12:04:00,22075,22085,22070,22070,25
28/01/2010,12:05:00,22070,22070,22050,22060,35
28/01/2010,12:06:00,22055,22110,22050,22110,129
28/01/2010,12:07:00,22105,22120,22095,22095,99
28/01/2010,12:08:00,22095,22100,22090,22100,11
28/01/2010,12:09:00,22090,22090,22030,22050,101
28/01/2010,12:10:00,22050,22065,22020,22025,80
28/01/2010,12:11:00,22035,22045,22015,22035,87
28/01/2010,12:12:00,22040,22065,22040,22040,47
28/01/2010,12:13:00,22040,22050,22030,22050,22
28/01/2010,12:14:00,22040,22045,22030,22040,55
28/01/2010,12:15:00,22040,22065,22035,22050,50
28/01/2010,12:16:00,22055,22075,22055,22075,8
28/01/2010,12:17:00,22075,22080,22070,22080,69
28/01/2010,12:18:00,22080,22080,22065,22075,23
28/01/2010,12:19:00,22075,22075,22065,22075,15
28/01/2010,12:20:00,22085,22095,22080,22095,25
28/01/2010,12:21:00,22090,22105,22090,22105,10
28/01/2010,12:22:00,22100,22100,22085,22090,15
28/01/2010,12:23:00,22095,22095,22080,22080,5
28/01/2010,12:24:00,22085,22100,22085,22100,12
28/01/2010,12:25:00,22100,22100,22090,22090,15
28/01/2010,12:26:00,22090,22090,22065,22070,25
28/01/2010,12:27:00,22070,22075,22070,22075,66
28/01/2010,12:28:00,22070,22080,22070,22080,8
28/01/2010,12:29:00,22080,22085,22080,22085,9
28/01/2010,12:30:00,22080,22085,22075,22085,7
28/01/2010,12:31:00,22085,22085,22080,22080,13
28/01/2010,12:32:00,22080,22080,22065,22070,20
28/01/2010,12:33:00,22065,22065,22050,22050,27
28/01/2010,12:34:00,22055,22080,22055,22070,22
28/01/2010,12:35:00,22070,22070,22055,22055,14
28/01/2010,12:36:00,22060,22075,22060,22070,14
28/01/2010,12:37:00,22070,22070,22050,22050,20
28/01/2010,12:38:00,22055,22055,22035,22040,10
28/01/2010,12:39:00,22040,22045,22010,22030,52
28/01/2010,12:40:00,22035,22055,22025,22035,40
28/01/2010,12:41:00,22035,22050,22035,22050,5
28/01/2010,12:42:00,22045,22055,22045,22055,17
28/01/2010,12:43:00,22055,22055,22040,22040,18
28/01/2010,12:44:00,22035,22055,22035,22045,9
28/01/2010,12:45:00,22040,22045,22030,22045,14
28/01/2010,12:46:00,22045,22045,22040,22045,8
28/01/2010,12:47:00,22045,22060,22045,22060,22
28/01/2010,12:48:00,22055,22055,22055,22055,7
28/01/2010,12:49:00,22060,22060,22040,22045,15
28/01/2010,12:50:00,22045,22065,22040,22065,25
28/01/2010,12:51:00,22065,22065,22045,22050,15
28/01/2010,12:52:00,22055,22055,22050,22055,5
28/01/2010,12:53:00,22055,22055,22055,22055,2
28/01/2010,12:54:00,22055,22060,22050,22060,15
28/01/2010,12:55:00,22055,22055,22035,22035,7
28/01/2010,12:56:00,22040,22045,22030,22035,25
28/01/2010,12:57:00,22040,22040,22025,22040,21
28/01/2010,12:58:00,22040,22040,22020,22030,26
28/01/2010,12:59:00,22035,22050,22030,22035,33
28/01/2010,13:00:00,22050,22070,22045,22065,38
28/01/2010,13:01:00,22070,22070,22050,22050,31
28/01/2010,13:02:00,22055,22065,22055,22065,16
28/01/2010,13:03:00,22065,22075,22065,22075,38
28/01/2010,13:04:00,22065,22070,22065,22070,12
28/01/2010,13:05:00,22075,22080,22075,22080,10
28/01/2010,13:06:00,22080,22090,22075,22090,9
28/01/2010,13:07:00,22090,22090,22080,22080,7
28/01/2010,13:08:00,22075,22080,22075,22080,6
28/01/2010,13:09:00,22080,22085,22080,22085,5
28/01/2010,13:10:00,22080,22115,22080,22105,24
28/01/2010,13:11:00,22100,22105,22095,22105,14
28/01/2010,13:12:00,22100,22105,22095,22100,8
28/01/2010,13:13:00,22100,22120,22100,22120,22
28/01/2010,13:14:00,22115,22120,22115,22120,13
28/01/2010,13:15:00,22120,22135,22120,22130,37
28/01/2010,13:16:00,22135,22140,22130,22130,19
28/01/2010,13:17:00,22135,22135,22135,22135,2
28/01/2010,13:18:00,22140,22145,22125,22130,23
28/01/2010,13:19:00,22130,22135,22130,22135,17
28/01/2010,13:20:00,22140,22140,22135,22135,14
28/01/2010,13:21:00,22140,22145,22135,22135,8
28/01/2010,13:22:00,22130,22140,22130,22135,6
28/01/2010,13:23:00,22140,22140,22130,22130,8
28/01/2010,13:24:00,22130,22130,22120,22125,10
28/01/2010,13:25:00,22120,22150,22120,22150,20
28/01/2010,13:26:00,22145,22145,22130,22130,11
28/01/2010,13:27:00,22130,22135,22125,22125,4
28/01/2010,13:28:00,22125,22125,22125,22125,13
28/01/2010,13:29:00,22130,22155,22130,22150,28
28/01/2010,13:30:00,22150,22165,22140,22160,50
28/01/2010,13:31:00,22155,22160,22150,22155,9
28/01/2010,13:32:00,22155,22155,22145,22145,6
28/01/2010,13:33:00,22150,22160,22150,22155,11
28/01/2010,13:34:00,22150,22150,22145,22150,6
28/01/2010,13:35:00,22150,22160,22150,22160,7
28/01/2010,13:36:00,22160,22165,22155,22165,13
28/01/2010,13:37:00,22155,22155,22150,22150,6
28/01/2010,13:38:00,22155,22160,22150,22160,8
28/01/2010,13:39:00,22160,22165,22155,22155,7
28/01/2010,13:40:00,22160,22165,22160,22165,6
28/01/2010,13:41:00,22165,22165,22160,22165,10
28/01/2010,13:42:00,22160,22165,22160,22165,7
28/01/2010,13:43:00,22165,22165,22160,22160,6
28/01/2010,13:44:00,22160,22160,22155,22160,6
28/01/2010,13:45:00,22160,22170,22155,22170,38
28/01/2010,13:46:00,22165,22170,22165,22165,5
28/01/2010,13:47:00,22170,22170,22160,22170,15
28/01/2010,13:48:00,22175,22175,22170,22175,16
28/01/2010,13:49:00,22175,22175,22160,22170,20
28/01/2010,13:50:00,22170,22180,22170,22180,25
28/01/2010,13:51:00,22180,22180,22170,22170,7
28/01/2010,13:52:00,22165,22165,22160,22160,7
28/01/2010,13:53:00,22165,22165,22160,22160,12
28/01/2010,13:54:00,22160,22165,22160,22165,12
28/01/2010,13:55:00,22160,22165,22160,22160,5
28/01/2010,13:56:00,22165,22165,22160,22160,5
28/01/2010,13:57:00,22155,22155,22140,22150,42
28/01/2010,13:58:00,22150,22150,22145,22150,14
28/01/2010,13:59:00,22150,22150,22120,22120,43
28/01/2010,14:00:00,22120,22120,22105,22115,28
28/01/2010,14:01:00,22115,22115,22105,22115,16
28/01/2010,14:02:00,22115,22115,22110,22110,2
28/01/2010,14:03:00,22115,22125,22115,22125,12
28/01/2010,14:04:00,22130,22135,22125,22135,28
28/01/2010,14:05:00,22130,22130,22115,22115,7
28/01/2010,14:06:00,22125,22130,22125,22130,2
28/01/2010,14:07:00,22125,22125,22120,22120,7
28/01/2010,14:08:00,22125,22125,22125,22125,3
28/01/2010,14:09:00,22125,22130,22125,22130,8
28/01/2010,14:10:00,22115,22130,22115,22125,14
28/01/2010,14:11:00,22130,22130,22130,22130,3
28/01/2010,14:12:00,22120,22125,22115,22125,43
28/01/2010,14:13:00,22125,22130,22120,22130,22
28/01/2010,14:14:00,22130,22140,22130,22135,73
28/01/2010,14:15:00,22135,22135,22130,22135,42
28/01/2010,14:16:00,22140,22140,22120,22130,22
28/01/2010,14:17:00,22120,22125,22120,22125,56
28/01/2010,14:18:00,22125,22130,22120,22120,19
28/01/2010,14:19:00,22130,22140,22130,22140,7
28/01/2010,14:21:00,22135,22140,22135,22140,4
28/01/2010,14:22:00,22130,22130,22115,22115,41
28/01/2010,14:23:00,22115,22115,22100,22115,47
28/01/2010,14:24:00,22110,22110,22110,22110,6
28/01/2010,14:25:00,22110,22125,22110,22125,37
28/01/2010,14:26:00,22125,22125,22115,22120,21
28/01/2010,14:27:00,22120,22120,22110,22110,23
28/01/2010,14:28:00,22110,22125,22110,22115,18
28/01/2010,14:29:00,22120,22120,22115,22120,21
28/01/2010,14:30:00,22105,22130,22020,22065,161
28/01/2010,14:31:00,22080,22080,22035,22045,64
28/01/2010,14:32:00,22050,22070,22030,22065,54
28/01/2010,14:33:00,22065,22080,22060,22080,44
28/01/2010,14:34:00,22085,22090,22060,22060,49
28/01/2010,14:35:00,22060,22070,22050,22070,64
28/01/2010,14:36:00,22065,22080,22055,22080,29
28/01/2010,14:37:00,22085,22090,22075,22085,73
28/01/2010,14:38:00,22080,22080,22055,22065,86
28/01/2010,14:39:00,22065,22070,22060,22070,35
28/01/2010,14:40:00,22070,22070,22065,22065,6
28/01/2010,14:41:00,22070,22070,22055,22055,37
28/01/2010,14:42:00,22055,22060,22050,22050,21
28/01/2010,14:43:00,22050,22060,22050,22060,19
28/01/2010,14:44:00,22060,22065,22060,22065,11
28/01/2010,14:45:00,22055,22055,22030,22045,52
28/01/2010,14:46:00,22050,22060,22045,22045,13
28/01/2010,14:47:00,22055,22055,22050,22050,20
28/01/2010,14:48:00,22055,22055,22050,22055,6
28/01/2010,14:49:00,22060,22065,22040,22040,31
28/01/2010,14:50:00,22040,22055,22030,22035,70
28/01/2010,14:51:00,22040,22045,22040,22045,4
28/01/2010,14:52:00,22040,22045,22035,22045,17
28/01/2010,14:53:00,22040,22045,22035,22035,70
28/01/2010,14:54:00,22040,22050,22030,22050,25
28/01/2010,14:55:00,22045,22050,22040,22045,15
28/01/2010,14:56:00,22050,22055,22040,22050,35
28/01/2010,14:57:00,22050,22075,22050,22070,51
28/01/2010,14:58:00,22070,22075,22060,22060,33
28/01/2010,14:59:00,22065,22070,22060,22060,10
28/01/2010,15:00:00,22060,22060,22050,22060,22
28/01/2010,15:01:00,22055,22055,22045,22050,11
28/01/2010,15:02:00,22050,22065,22045,22050,24
28/01/2010,15:03:00,22055,22065,22055,22065,8
28/01/2010,15:04:00,22065,22070,22065,22065,4
28/01/2010,15:05:00,22070,22070,22070,22070,1
28/01/2010,15:06:00,22070,22085,22070,22075,21
28/01/2010,15:07:00,22080,22085,22080,22085,23
28/01/2010,15:09:00,22080,22105,22080,22105,35
28/01/2010,15:10:00,22105,22125,22105,22115,20
28/01/2010,15:11:00,22115,22120,22115,22115,6
28/01/2010,15:12:00,22120,22130,22120,22120,27
28/01/2010,15:13:00,22125,22125,22115,22120,19
28/01/2010,15:14:00,22120,22120,22110,22115,18
28/01/2010,15:15:00,22115,22115,22115,22115,6
28/01/2010,15:16:00,22115,22115,22110,22115,5
28/01/2010,15:17:00,22110,22115,22110,22115,7
28/01/2010,15:18:00,22115,22115,22100,22105,12
28/01/2010,15:19:00,22105,22105,22105,22105,2
28/01/2010,15:20:00,22105,22110,22105,22110,7
28/01/2010,15:21:00,22115,22115,22110,22110,8
28/01/2010,15:22:00,22105,22115,22105,22115,2
28/01/2010,15:23:00,22110,22110,22100,22100,8
28/01/2010,15:24:00,22100,22105,22100,22100,15
28/01/2010,15:25:00,22100,22100,22100,22100,2
28/01/2010,15:26:00,22105,22115,22105,22105,12
28/01/2010,15:27:00,22105,22105,22105,22105,6
28/01/2010,15:28:00,22100,22105,22100,22105,3
28/01/2010,15:29:00,22105,22110,22100,22110,9
28/01/2010,15:30:00,22105,22115,22090,22095,62
28/01/2010,15:31:00,22100,22110,22090,22095,27
28/01/2010,15:32:00,22095,22095,22070,22075,41
28/01/2010,15:33:00,22070,22070,22040,22045,59
28/01/2010,15:34:00,22045,22065,22045,22065,32
28/01/2010,15:35:00,22060,22065,22050,22055,41
28/01/2010,15:36:00,22050,22050,22040,22050,34
28/01/2010,15:37:00,22045,22045,21995,22010,140
28/01/2010,15:38:00,22010,22010,21980,21990,130
28/01/2010,15:39:00,21990,21995,21955,21970,109
28/01/2010,15:40:00,21970,21970,21915,21925,196
28/01/2010,15:41:00,21925,21960,21920,21940,104
28/01/2010,15:42:00,21940,21955,21935,21955,62
28/01/2010,15:43:00,21955,21975,21955,21975,61
28/01/2010,15:44:00,21970,21970,21955,21955,41
28/01/2010,15:45:00,21955,21970,21945,21950,92
28/01/2010,15:46:00,21960,21985,21950,21985,51
28/01/2010,15:47:00,21980,21985,21965,21970,49
28/01/2010,15:48:00,21970,21995,21970,21980,44
28/01/2010,15:49:00,21980,21980,21940,21945,86
28/01/2010,15:50:00,21940,21970,21925,21960,87
28/01/2010,15:51:00,21955,21970,21950,21965,23
28/01/2010,15:52:00,21970,21980,21950,21950,41
28/01/2010,15:53:00,21950,21970,21935,21965,62
28/01/2010,15:54:00,21965,21965,21945,21955,31
28/01/2010,15:55:00,21955,21955,21930,21950,67
28/01/2010,15:56:00,21945,21975,21920,21925,81
28/01/2010,15:57:00,21930,21970,21930,21955,123
28/01/2010,15:58:00,21955,21980,21955,21975,27
28/01/2010,15:59:00,21975,22000,21970,21990,39
28/01/2010,16:00:00,21995,21995,21955,21955,61
28/01/2010,16:01:00,21955,21975,21950,21955,49
28/01/2010,16:02:00,21950,21950,21875,21905,419
28/01/2010,16:03:00,21900,21925,21890,21915,173
28/01/2010,16:04:00,21915,21915,21865,21880,144
28/01/2010,16:05:00,21880,21880,21830,21835,298
28/01/2010,16:06:00,21840,21870,21840,21850,96
28/01/2010,16:07:00,21860,21865,21855,21865,49
28/01/2010,16:08:00,21860,21880,21840,21840,96
28/01/2010,16:09:00,21835,21860,21835,21840,79
28/01/2010,16:10:00,21840,21845,21785,21790,279
28/01/2010,16:11:00,21790,21815,21780,21800,277
28/01/2010,16:12:00,21800,21810,21765,21780,136
28/01/2010,16:13:00,21785,21815,21785,21800,66
28/01/2010,16:14:00,21800,21820,21790,21805,70
28/01/2010,16:15:00,21800,21810,21785,21810,77
28/01/2010,16:16:00,21805,21810,21785,21795,75
28/01/2010,16:17:00,21785,21795,21760,21765,80
28/01/2010,16:18:00,21770,21785,21770,21775,69
28/01/2010,16:19:00,21780,21800,21780,21780,73
28/01/2010,16:20:00,21780,21795,21780,21785,55
28/01/2010,16:21:00,21790,21820,21790,21800,105
28/01/2010,16:22:00,21800,21800,21780,21795,80
28/01/2010,16:23:00,21800,21805,21775,21780,56
28/01/2010,16:24:00,21775,21780,21745,21770,156
28/01/2010,16:25:00,21770,21790,21765,21790,57
28/01/2010,16:26:00,21785,21795,21770,21780,30
28/01/2010,16:27:00,21775,21775,21740,21765,174
28/01/2010,16:28:00,21770,21775,21750,21770,40
28/01/2010,16:29:00,21770,21785,21760,21780,62
28/01/2010,16:30:00,21770,21770,21705,21720,257
28/01/2010,16:31:00,21725,21750,21720,21735,120
28/01/2010,16:32:00,21735,21745,21725,21735,79
28/01/2010,16:33:00,21740,21745,21730,21740,35
28/01/2010,16:34:00,21740,21750,21740,21745,48
28/01/2010,16:35:00,21745,21755,21735,21755,44
28/01/2010,16:36:00,21755,21770,21745,21760,76
28/01/2010,16:37:00,21760,21770,21755,21765,124
28/01/2010,16:38:00,21775,21790,21770,21790,65
28/01/2010,16:39:00,21790,21800,21785,21800,59
28/01/2010,16:40:00,21795,21835,21795,21830,96
28/01/2010,16:41:00,21830,21835,21810,21810,66
28/01/2010,16:42:00,21810,21820,21805,21805,20
28/01/2010,16:43:00,21810,21820,21805,21815,21
28/01/2010,16:44:00,21810,21815,21800,21800,39
28/01/2010,16:45:00,21800,21805,21780,21780,73
28/01/2010,16:46:00,21780,21795,21775,21795,37
28/01/2010,16:47:00,21795,21805,21790,21790,67
28/01/2010,16:48:00,21785,21790,21740,21745,73
28/01/2010,16:49:00,21745,21745,21715,21725,74
28/01/2010,16:50:00,21725,21755,21720,21755,99
28/01/2010,16:51:00,21740,21765,21730,21750,47
28/01/2010,16:52:00,21740,21770,21740,21765,50
28/01/2010,16:53:00,21765,21765,21735,21745,47
28/01/2010,16:54:00,21745,21755,21730,21745,69
28/01/2010,16:55:00,21735,21745,21715,21735,102
28/01/2010,16:56:00,21735,21745,21710,21715,103
28/01/2010,16:57:00,21710,21740,21705,21735,59
28/01/2010,16:58:00,21735,21740,21720,21740,67
28/01/2010,16:59:00,21740,21755,21735,21750,122
28/01/2010,17:00:00,21750,21760,21740,21750,52
28/01/2010,17:01:00,21745,21750,21730,21735,41
28/01/2010,17:02:00,21735,21740,21720,21740,31
28/01/2010,17:03:00,21740,21745,21700,21705,72
28/01/2010,17:04:00,21700,21705,21650,21655,340
28/01/2010,17:05:00,21650,21675,21635,21660,110
28/01/2010,17:06:00,21660,21670,21645,21660,67
28/01/2010,17:07:00,21665,21670,21650,21660,63
28/01/2010,17:08:00,21655,21665,21630,21640,83
28/01/2010,17:09:00,21640,21660,21635,21650,64
28/01/2010,17:10:00,21650,21665,21645,21660,53
28/01/2010,17:11:00,21660,21685,21655,21680,86
28/01/2010,17:12:00,21680,21700,21680,21700,88
28/01/2010,17:13:00,21695,21705,21685,21705,53
28/01/2010,17:14:00,21710,21710,21685,21690,44
28/01/2010,17:15:00,21685,21690,21675,21680,21
28/01/2010,17:16:00,21680,21680,21655,21655,32
28/01/2010,17:17:00,21655,21680,21655,21680,40
28/01/2010,17:18:00,21680,21680,21635,21645,65
28/01/2010,17:19:00,21645,21655,21640,21640,52
28/01/2010,17:20:00,21640,21645,21600,21615,142
28/01/2010,17:21:00,21615,21625,21600,21620,131
28/01/2010,17:22:00,21620,21635,21615,21630,72
28/01/2010,17:23:00,21630,21645,21615,21640,78
28/01/2010,17:24:00,21640,21670,21640,21670,46
28/01/2010,17:25:00,21665,21665,21650,21665,53
28/01/2010,17:26:00,21670,21670,21640,21640,72
28/01/2010,17:27:00,21640,21640,21600,21630,103
28/01/2010,17:28:00,21630,21630,21615,21630,50
28/01/2010,17:29:00,21630,21630,21590,21590,165
28/01/2010,17:30:00,21595,21640,21590,21635,109
28/01/2010,17:31:00,21635,21640,21605,21615,92
28/01/2010,17:32:00,21620,21620,21560,21575,78
28/01/2010,17:33:00,21575,21580,21555,21555,87
28/01/2010,17:34:00,21565,21565,21550,21565,100
28/01/2010,17:35:00,21565,21595,21565,21580,82
28/01/2010,17:36:00,21585,21585,21580,21580,24
28/01/2010,17:37:00,21580,21580,21565,21565,74
28/01/2010,17:38:00,21570,21590,21570,21590,62
28/01/2010,17:39:00,21590,21600,21570,21600,76