DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
16/04/2010,17:35:00,22580,22625,22580,22620,99
16/04/2010,17:36:00,22620,22630,22615,22625,52
16/04/2010,17:37:00,22620,22625,22595,22605,70
16/04/2010,17:38:00,22615,22625,22610,22625,17
16/04/2010,17:39:00,22625,22635,22605,22605,67
19/04/2010,09:00:00,22470,22480,22380,22390,206
19/04/2010,09:01:00,22395,22400,22335,22340,226
19/04/2010,09:02:00,22345,22350,22315,22340,183
19/04/2010,09:03:00,22340,22340,22305,22320,174
19/04/2010,09:04:00,22320,22330,22320,22325,84
19/04/2010,09:05:00,22320,22345,22320,22345,101
19/04/2010,09:06:00,22340,22390,22340,22375,153
19/04/2010,09:07:00,22370,22385,22365,22380,127
19/04/2010,09:08:00,22375,22395,22375,22385,70
19/04/2010,09:09:00,22385,22395,22380,22390,46
19/04/2010,09:10:00,22390,22415,22385,22415,107
19/04/2010,09:11:00,22410,22435,22410,22430,49
19/04/2010,09:12:00,22430,22450,22430,22450,48
19/04/2010,09:13:00,22450,22465,22445,22465,97
19/04/2010,09:14:00,22465,22465,22455,22460,48
19/04/2010,09:15:00,22460,22470,22450,22455,85
19/04/2010,09:16:00,22460,22465,22455,22465,69
19/04/2010,09:17:00,22465,22470,22460,22470,78
19/04/2010,09:18:00,22470,22485,22470,22475,73
19/04/2010,09:19:00,22480,22480,22470,22475,56
19/04/2010,09:20:00,22480,22480,22465,22465,50
19/04/2010,09:21:00,22465,22465,22450,22460,79
19/04/2010,09:22:00,22460,22460,22445,22450,40
19/04/2010,09:23:00,22450,22470,22440,22465,73
19/04/2010,09:24:00,22465,22495,22465,22495,51
19/04/2010,09:25:00,22495,22500,22490,22495,70
19/04/2010,09:26:00,22495,22500,22490,22500,30
19/04/2010,09:27:00,22495,22510,22495,22510,38
19/04/2010,09:28:00,22515,22530,22515,22530,61
19/04/2010,09:29:00,22525,22525,22520,22525,60
19/04/2010,09:30:00,22520,22535,22520,22530,40
19/04/2010,09:31:00,22535,22545,22530,22535,66
19/04/2010,09:32:00,22535,22550,22535,22540,90
19/04/2010,09:33:00,22540,22565,22540,22560,85
19/04/2010,09:34:00,22555,22560,22545,22545,53
19/04/2010,09:35:00,22545,22545,22520,22520,130
19/04/2010,09:36:00,22520,22530,22515,22520,74
19/04/2010,09:37:00,22515,22525,22510,22515,39
19/04/2010,09:38:00,22520,22530,22520,22530,26
19/04/2010,09:39:00,22530,22545,22530,22545,45
19/04/2010,09:40:00,22545,22560,22535,22545,61
19/04/2010,09:41:00,22545,22555,22545,22550,36
19/04/2010,09:42:00,22550,22555,22545,22545,14
19/04/2010,09:43:00,22545,22550,22545,22550,26
19/04/2010,09:44:00,22550,22550,22545,22545,22
19/04/2010,09:45:00,22545,22545,22530,22545,105
19/04/2010,09:46:00,22545,22550,22540,22545,29
19/04/2010,09:47:00,22545,22565,22545,22550,65
19/04/2010,09:48:00,22545,22550,22540,22550,71
19/04/2010,09:49:00,22545,22545,22540,22540,7
19/04/2010,09:50:00,22545,22550,22540,22545,23
19/04/2010,09:51:00,22540,22545,22510,22515,100
19/04/2010,09:52:00,22510,22515,22485,22485,75
19/04/2010,09:53:00,22485,22490,22470,22490,89
19/04/2010,09:54:00,22495,22500,22490,22495,34
19/04/2010,09:55:00,22495,22495,22485,22490,19
19/04/2010,09:56:00,22485,22495,22485,22495,23
19/04/2010,09:57:00,22490,22495,22475,22475,29
19/04/2010,09:58:00,22475,22490,22475,22490,20
19/04/2010,09:59:00,22490,22510,22490,22505,40
19/04/2010,10:00:00,22510,22510,22490,22495,66
19/04/2010,10:01:00,22495,22505,22495,22505,39
19/04/2010,10:02:00,22500,22500,22500,22500,5
19/04/2010,10:03:00,22500,22510,22495,22500,22
19/04/2010,10:04:00,22495,22500,22490,22500,23
19/04/2010,10:05:00,22500,22505,22500,22500,21
19/04/2010,10:06:00,22490,22490,22475,22480,117
19/04/2010,10:07:00,22480,22480,22465,22470,30
19/04/2010,10:08:00,22470,22470,22470,22470,7
19/04/2010,10:09:00,22465,22470,22460,22470,10
19/04/2010,10:10:00,22465,22475,22465,22475,52
19/04/2010,10:11:00,22475,22485,22475,22480,33
19/04/2010,10:12:00,22480,22480,22480,22480,10
19/04/2010,10:13:00,22485,22485,22480,22480,5
19/04/2010,10:14:00,22475,22480,22475,22480,12
19/04/2010,10:15:00,22485,22495,22480,22495,17
19/04/2010,10:16:00,22495,22500,22490,22495,17
19/04/2010,10:17:00,22495,22495,22485,22495,17
19/04/2010,10:18:00,22495,22495,22485,22490,15
19/04/2010,10:20:00,22490,22500,22490,22495,24
19/04/2010,10:21:00,22495,22495,22490,22495,15
19/04/2010,10:22:00,22500,22500,22475,22475,46
19/04/2010,10:23:00,22480,22485,22475,22485,33
19/04/2010,10:24:00,22485,22495,22485,22495,29
19/04/2010,10:25:00,22495,22495,22495,22495,6
19/04/2010,10:26:00,22495,22495,22495,22495,5
19/04/2010,10:27:00,22495,22495,22490,22490,6
19/04/2010,10:28:00,22485,22490,22485,22485,13
19/04/2010,10:29:00,22480,22480,22470,22470,38
19/04/2010,10:30:00,22470,22480,22470,22480,24
19/04/2010,10:31:00,22475,22480,22475,22475,27
19/04/2010,10:32:00,22480,22480,22480,22480,6
19/04/2010,10:33:00,22480,22480,22455,22460,67
19/04/2010,10:34:00,22460,22465,22450,22455,55
19/04/2010,10:35:00,22450,22460,22440,22460,92
19/04/2010,10:36:00,22460,22465,22455,22455,12
19/04/2010,10:37:00,22455,22475,22450,22475,56
19/04/2010,10:38:00,22470,22475,22465,22470,21
19/04/2010,10:39:00,22470,22475,22460,22460,24
19/04/2010,10:40:00,22460,22460,22445,22450,71
19/04/2010,10:41:00,22450,22450,22420,22430,88
19/04/2010,10:42:00,22435,22435,22420,22425,81
19/04/2010,10:43:00,22425,22430,22405,22410,56
19/04/2010,10:44:00,22410,22420,22405,22420,74
19/04/2010,10:45:00,22420,22420,22410,22420,25
19/04/2010,10:46:00,22425,22425,22415,22420,12
19/04/2010,10:47:00,22420,22430,22420,22425,43
19/04/2010,10:48:00,22425,22425,22395,22405,101
19/04/2010,10:49:00,22405,22410,22380,22390,75
19/04/2010,10:50:00,22390,22400,22365,22365,112
19/04/2010,10:51:00,22370,22400,22365,22390,113
19/04/2010,10:52:00,22385,22385,22355,22370,89
19/04/2010,10:53:00,22370,22375,22365,22370,72
19/04/2010,10:54:00,22375,22410,22375,22405,124
19/04/2010,10:55:00,22405,22405,22385,22390,72
19/04/2010,10:56:00,22390,22405,22390,22395,33
19/04/2010,10:57:00,22400,22400,22385,22385,28
19/04/2010,10:58:00,22385,22385,22355,22355,64
19/04/2010,10:59:00,22360,22380,22355,22380,57
19/04/2010,11:00:00,22375,22375,22360,22375,33
19/04/2010,11:01:00,22370,22375,22360,22365,68
19/04/2010,11:02:00,22365,22380,22365,22380,56
19/04/2010,11:03:00,22380,22395,22380,22395,51
19/04/2010,11:04:00,22390,22395,22390,22390,28
19/04/2010,11:05:00,22390,22395,22390,22390,11
19/04/2010,11:06:00,22390,22390,22380,22385,32
19/04/2010,11:07:00,22385,22390,22365,22365,68
19/04/2010,11:08:00,22365,22370,22360,22370,23
19/04/2010,11:09:00,22370,22370,22350,22365,121
19/04/2010,11:10:00,22365,22375,22360,22370,26
19/04/2010,11:11:00,22365,22380,22360,22380,20
19/04/2010,11:12:00,22380,22380,22365,22375,40
19/04/2010,11:13:00,22370,22375,22370,22370,22
19/04/2010,11:14:00,22370,22370,22350,22350,36
19/04/2010,11:15:00,22350,22355,22340,22355,45
19/04/2010,11:16:00,22355,22375,22345,22375,73
19/04/2010,11:17:00,22375,22375,22370,22370,17
19/04/2010,11:18:00,22370,22375,22370,22375,24
19/04/2010,11:19:00,22380,22380,22355,22355,27
19/04/2010,11:20:00,22350,22355,22330,22345,91
19/04/2010,11:21:00,22340,22345,22330,22340,30
19/04/2010,11:22:00,22335,22355,22335,22340,50
19/04/2010,11:23:00,22340,22350,22340,22345,11
19/04/2010,11:24:00,22350,22355,22345,22350,11
19/04/2010,11:25:00,22350,22355,22350,22355,14
19/04/2010,11:26:00,22355,22355,22350,22355,25
19/04/2010,11:27:00,22350,22355,22340,22340,53
19/04/2010,11:28:00,22345,22350,22325,22325,74
19/04/2010,11:29:00,22325,22330,22320,22320,56
19/04/2010,11:30:00,22325,22355,22325,22350,55
19/04/2010,11:31:00,22345,22355,22340,22350,32
19/04/2010,11:32:00,22355,22360,22350,22360,59
19/04/2010,11:33:00,22360,22385,22360,22385,94
19/04/2010,11:34:00,22385,22390,22380,22385,124
19/04/2010,11:35:00,22385,22395,22385,22390,35
19/04/2010,11:36:00,22390,22405,22390,22395,89
19/04/2010,11:37:00,22395,22395,22390,22390,45
19/04/2010,11:38:00,22395,22400,22385,22385,47
19/04/2010,11:39:00,22385,22395,22385,22385,16
19/04/2010,11:40:00,22385,22390,22380,22380,29
19/04/2010,11:41:00,22385,22390,22380,22385,63
19/04/2010,11:42:00,22390,22395,22385,22395,31
19/04/2010,11:43:00,22395,22395,22395,22395,1
19/04/2010,11:44:00,22390,22390,22370,22375,34
19/04/2010,11:45:00,22375,22380,22375,22380,9
19/04/2010,11:46:00,22380,22395,22375,22395,71
19/04/2010,11:47:00,22395,22395,22390,22390,3
19/04/2010,11:48:00,22390,22390,22385,22385,13
19/04/2010,11:49:00,22380,22380,22375,22380,23
19/04/2010,11:50:00,22385,22385,22375,22375,7
19/04/2010,11:51:00,22380,22380,22370,22370,25
19/04/2010,11:52:00,22365,22380,22360,22380,46
19/04/2010,11:53:00,22380,22380,22375,22375,11
19/04/2010,11:54:00,22375,22375,22365,22370,17
19/04/2010,11:55:00,22370,22375,22370,22375,10
19/04/2010,11:56:00,22375,22395,22375,22390,44
19/04/2010,11:57:00,22390,22395,22385,22385,13
19/04/2010,11:58:00,22385,22395,22385,22390,17
19/04/2010,11:59:00,22390,22420,22390,22410,58
19/04/2010,12:00:00,22415,22420,22410,22420,38
19/04/2010,12:01:00,22420,22445,22420,22440,73
19/04/2010,12:02:00,22440,22445,22430,22435,42
19/04/2010,12:03:00,22435,22440,22430,22440,25
19/04/2010,12:04:00,22440,22445,22435,22440,9
19/04/2010,12:05:00,22435,22435,22430,22435,16
19/04/2010,12:06:00,22435,22435,22425,22425,21
19/04/2010,12:07:00,22425,22425,22415,22415,13
19/04/2010,12:08:00,22420,22420,22415,22420,8
19/04/2010,12:09:00,22420,22420,22420,22420,2
19/04/2010,12:10:00,22425,22425,22425,22425,5
19/04/2010,12:11:00,22425,22430,22425,22430,9
19/04/2010,12:12:00,22430,22430,22425,22425,4
19/04/2010,12:13:00,22430,22430,22425,22430,10
19/04/2010,12:14:00,22425,22425,22415,22420,26
19/04/2010,12:15:00,22420,22420,22420,22420,20
19/04/2010,12:16:00,22415,22415,22410,22415,8
19/04/2010,12:17:00,22415,22415,22410,22410,6
19/04/2010,12:18:00,22410,22410,22400,22400,21
19/04/2010,12:19:00,22400,22400,22395,22395,6
19/04/2010,12:20:00,22400,22400,22395,22395,11
19/04/2010,12:21:00,22395,22395,22380,22385,32
19/04/2010,12:22:00,22385,22385,22385,22385,7
19/04/2010,12:23:00,22390,22390,22380,22385,15
19/04/2010,12:24:00,22385,22385,22380,22380,15
19/04/2010,12:25:00,22375,22380,22370,22380,9
19/04/2010,12:26:00,22380,22380,22380,22380,4
19/04/2010,12:27:00,22390,22400,22390,22400,18
19/04/2010,12:28:00,22405,22405,22405,22405,12
19/04/2010,12:29:00,22405,22410,22400,22400,13
19/04/2010,12:30:00,22405,22405,22400,22405,3
19/04/2010,12:31:00,22405,22405,22405,22405,6
19/04/2010,12:32:00,22405,22405,22400,22405,7
19/04/2010,12:33:00,22400,22400,22400,22400,6
19/04/2010,12:34:00,22405,22405,22395,22395,14
19/04/2010,12:35:00,22390,22395,22390,22390,16
19/04/2010,12:36:00,22390,22390,22385,22385,19
19/04/2010,12:37:00,22380,22380,22370,22370,26
19/04/2010,12:38:00,22370,22370,22365,22365,24
19/04/2010,12:39:00,22365,22365,22365,22365,7
19/04/2010,12:40:00,22365,22385,22365,22375,36
19/04/2010,12:41:00,22370,22380,22370,22375,8
19/04/2010,12:42:00,22380,22385,22380,22385,7
19/04/2010,12:43:00,22385,22390,22385,22390,5
19/04/2010,12:44:00,22385,22390,22385,22390,4
19/04/2010,12:45:00,22390,22390,22380,22385,5
19/04/2010,12:46:00,22385,22385,22385,22385,1
19/04/2010,12:47:00,22390,22390,22390,22390,4
19/04/2010,12:48:00,22390,22400,22385,22400,16
19/04/2010,12:49:00,22395,22395,22390,22395,12
19/04/2010,12:50:00,22395,22400,22395,22400,13
19/04/2010,12:51:00,22400,22400,22395,22395,2
19/04/2010,12:52:00,22400,22400,22400,22400,20
19/04/2010,12:53:00,22400,22400,22395,22395,6
19/04/2010,12:54:00,22395,22395,22390,22390,9
19/04/2010,12:56:00,22395,22395,22395,22395,5
19/04/2010,12:57:00,22400,22400,22395,22395,8
19/04/2010,12:58:00,22395,22395,22390,22395,3
19/04/2010,12:59:00,22400,22400,22390,22390,10
19/04/2010,13:00:00,22390,22390,22385,22385,20
19/04/2010,13:01:00,22385,22385,22380,22380,40
19/04/2010,13:02:00,22385,22385,22380,22380,6
19/04/2010,13:03:00,22375,22375,22355,22355,48
19/04/2010,13:04:00,22360,22370,22355,22370,20
19/04/2010,13:05:00,22370,22380,22370,22375,35
19/04/2010,13:06:00,22375,22380,22375,22375,20
19/04/2010,13:07:00,22375,22380,22375,22380,9
19/04/2010,13:08:00,22380,22380,22370,22370,2
19/04/2010,13:10:00,22370,22370,22370,22370,3
19/04/2010,13:11:00,22370,22375,22365,22375,19
19/04/2010,13:12:00,22370,22370,22370,22370,3
19/04/2010,13:13:00,22370,22370,22370,22370,10
19/04/2010,13:14:00,22370,22370,22365,22370,19
19/04/2010,13:15:00,22370,22370,22370,22370,17
19/04/2010,13:16:00,22370,22370,22365,22365,10
19/04/2010,13:17:00,22365,22365,22360,22360,8
19/04/2010,13:18:00,22365,22365,22355,22360,52
19/04/2010,13:19:00,22360,22370,22355,22365,49
19/04/2010,13:20:00,22365,22370,22365,22365,5
19/04/2010,13:21:00,22370,22370,22365,22365,15
19/04/2010,13:22:00,22365,22365,22365,22365,1
19/04/2010,13:23:00,22365,22365,22365,22365,1
19/04/2010,13:24:00,22365,22370,22365,22370,6
19/04/2010,13:25:00,22370,22370,22370,22370,3
19/04/2010,13:26:00,22370,22370,22370,22370,2
19/04/2010,13:27:00,22370,22375,22370,22375,3
19/04/2010,13:28:00,22370,22375,22370,22375,6
19/04/2010,13:29:00,22375,22375,22370,22375,28
19/04/2010,13:30:00,22380,22385,22370,22370,27
19/04/2010,13:31:00,22370,22370,22365,22365,12
19/04/2010,13:32:00,22370,22370,22365,22365,5
19/04/2010,13:33:00,22370,22370,22365,22370,4
19/04/2010,13:34:00,22365,22365,22360,22360,5
19/04/2010,13:35:00,22365,22365,22340,22345,62
19/04/2010,13:36:00,22345,22355,22345,22355,14
19/04/2010,13:37:00,22355,22355,22350,22350,11
19/04/2010,13:38:00,22350,22350,22345,22345,9
19/04/2010,13:39:00,22345,22345,22340,22345,13
19/04/2010,13:40:00,22350,22350,22345,22345,6
19/04/2010,13:41:00,22350,22350,22350,22350,1
19/04/2010,13:42:00,22345,22345,22335,22335,31
19/04/2010,13:43:00,22340,22340,22330,22335,20
19/04/2010,13:44:00,22340,22345,22340,22340,5
19/04/2010,13:45:00,22335,22340,22335,22340,8
19/04/2010,13:46:00,22340,22340,22340,22340,6
19/04/2010,13:47:00,22340,22340,22340,22340,3
19/04/2010,13:48:00,22335,22350,22335,22345,17
19/04/2010,13:49:00,22340,22345,22340,22345,6
19/04/2010,13:50:00,22345,22350,22345,22350,6
19/04/2010,13:51:00,22350,22350,22345,22350,15
19/04/2010,13:52:00,22350,22365,22350,22365,42
19/04/2010,13:53:00,22365,22365,22360,22365,9
19/04/2010,13:54:00,22365,22365,22365,22365,3
19/04/2010,13:55:00,22360,22365,22360,22365,3
19/04/2010,13:56:00,22360,22360,22360,22360,9
19/04/2010,13:57:00,22355,22355,22355,22355,3
19/04/2010,13:58:00,22355,22355,22350,22350,2
19/04/2010,13:59:00,22355,22355,22355,22355,16
19/04/2010,14:00:00,22365,22405,22360,22400,96
19/04/2010,14:01:00,22395,22405,22385,22395,53
19/04/2010,14:02:00,22395,22395,22390,22390,18
19/04/2010,14:03:00,22390,22390,22370,22370,26
19/04/2010,14:04:00,22365,22365,22365,22365,11
19/04/2010,14:05:00,22365,22370,22365,22370,14
19/04/2010,14:06:00,22370,22375,22365,22365,32
19/04/2010,14:07:00,22370,22370,22365,22365,6
19/04/2010,14:08:00,22365,22365,22350,22350,21
19/04/2010,14:09:00,22355,22365,22350,22365,29
19/04/2010,14:10:00,22360,22360,22360,22360,5
19/04/2010,14:11:00,22365,22370,22360,22370,23
19/04/2010,14:12:00,22365,22365,22355,22360,13
19/04/2010,14:13:00,22360,22360,22355,22360,5
19/04/2010,14:14:00,22360,22365,22360,22365,4
19/04/2010,14:15:00,22365,22365,22335,22335,35
19/04/2010,14:16:00,22340,22340,22335,22335,7
19/04/2010,14:17:00,22330,22340,22330,22340,12
19/04/2010,14:18:00,22335,22335,22330,22335,14
19/04/2010,14:19:00,22335,22335,22330,22335,8
19/04/2010,14:20:00,22335,22335,22335,22335,1
19/04/2010,14:21:00,22340,22350,22340,22350,15
19/04/2010,14:22:00,22345,22345,22340,22340,8
19/04/2010,14:23:00,22340,22340,22335,22335,11
19/04/2010,14:24:00,22340,22340,22335,22340,8
19/04/2010,14:25:00,22335,22335,22315,22320,42
19/04/2010,14:26:00,22320,22320,22315,22320,9
19/04/2010,14:27:00,22325,22325,22320,22320,10
19/04/2010,14:28:00,22320,22330,22320,22330,16
19/04/2010,14:29:00,22320,22335,22320,22335,16
19/04/2010,14:30:00,22330,22340,22330,22340,19
19/04/2010,14:31:00,22340,22360,22340,22360,43
19/04/2010,14:32:00,22360,22365,22355,22355,19
19/04/2010,14:33:00,22355,22360,22355,22355,7
19/04/2010,14:34:00,22350,22355,22345,22345,13
19/04/2010,14:35:00,22350,22350,22340,22350,9
19/04/2010,14:36:00,22350,22350,22345,22345,7
19/04/2010,14:37:00,22350,22360,22350,22360,15
19/04/2010,14:38:00,22355,22360,22355,22355,9
19/04/2010,14:39:00,22360,22360,22360,22360,6
19/04/2010,14:40:00,22355,22355,22345,22345,7
19/04/2010,14:41:00,22350,22350,22350,22350,2
19/04/2010,14:42:00,22350,22355,22350,22355,10
19/04/2010,14:43:00,22360,22360,22355,22360,6
19/04/2010,14:44:00,22355,22355,22355,22355,1
19/04/2010,14:45:00,22360,22360,22360,22360,3
19/04/2010,14:46:00,22360,22360,22355,22355,14
19/04/2010,14:47:00,22355,22355,22355,22355,2
19/04/2010,14:48:00,22355,22360,22355,22360,5
19/04/2010,14:49:00,22360,22360,22360,22360,8
19/04/2010,14:51:00,22360,22360,22355,22355,3
19/04/2010,14:52:00,22350,22350,22350,22350,4
19/04/2010,14:53:00,22350,22355,22350,22355,2
19/04/2010,14:54:00,22355,22355,22355,22355,5
19/04/2010,14:55:00,22350,22360,22335,22360,55
19/04/2010,14:56:00,22360,22370,22355,22365,28
19/04/2010,14:57:00,22370,22380,22370,22380,63
19/04/2010,14:58:00,22385,22385,22380,22380,28
19/04/2010,14:59:00,22380,22385,22375,22380,17
19/04/2010,15:00:00,22375,22375,22370,22375,29
19/04/2010,15:01:00,22375,22375,22370,22370,14
19/04/2010,15:02:00,22370,22370,22370,22370,4
19/04/2010,15:03:00,22365,22365,22360,22360,4
19/04/2010,15:04:00,22360,22365,22360,22360,7
19/04/2010,15:05:00,22360,22365,22355,22365,7
19/04/2010,15:06:00,22370,22380,22370,22380,8
19/04/2010,15:07:00,22385,22390,22370,22380,35
19/04/2010,15:08:00,22380,22380,22380,22380,1
19/04/2010,15:09:00,22375,22375,22375,22375,7
19/04/2010,15:10:00,22380,22380,22370,22370,9
19/04/2010,15:11:00,22365,22365,22360,22360,14
19/04/2010,15:12:00,22360,22360,22355,22360,11
19/04/2010,15:13:00,22355,22360,22350,22355,30
19/04/2010,15:14:00,22355,22355,22350,22355,9
19/04/2010,15:15:00,22355,22355,22355,22355,4
19/04/2010,15:16:00,22355,22360,22355,22360,6
19/04/2010,15:18:00,22360,22365,22360,22365,16
19/04/2010,15:19:00,22360,22365,22360,22365,15
19/04/2010,15:20:00,22360,22360,22360,22360,3
19/04/2010,15:21:00,22360,22365,22360,22365,8
19/04/2010,15:22:00,22360,22365,22360,22360,3
19/04/2010,15:23:00,22365,22365,22360,22360,25
19/04/2010,15:24:00,22365,22365,22365,22365,9
19/04/2010,15:25:00,22370,22380,22365,22380,28
19/04/2010,15:26:00,22385,22395,22385,22395,44
19/04/2010,15:27:00,22390,22395,22390,22395,12
19/04/2010,15:28:00,22395,22395,22390,22390,9
19/04/2010,15:29:00,22385,22390,22385,22385,12
19/04/2010,15:30:00,22385,22390,22380,22380,65
19/04/2010,15:31:00,22375,22380,22370,22375,27
19/04/2010,15:32:00,22380,22380,22375,22380,26
19/04/2010,15:33:00,22380,22400,22380,22400,72
19/04/2010,15:34:00,22400,22440,22400,22435,71
19/04/2010,15:35:00,22440,22445,22430,22445,118
19/04/2010,15:36:00,22435,22450,22425,22450,73
19/04/2010,15:37:00,22450,22450,22430,22435,55
19/04/2010,15:38:00,22435,22435,22425,22435,26
19/04/2010,15:39:00,22430,22435,22410,22420,80
19/04/2010,15:40:00,22410,22415,22390,22395,79
19/04/2010,15:41:00,22390,22395,22370,22380,53
19/04/2010,15:42:00,22380,22390,22380,22390,34
19/04/2010,15:43:00,22390,22400,22385,22390,32
19/04/2010,15:44:00,22395,22405,22395,22400,19
19/04/2010,15:45:00,22400,22405,22395,22395,9
19/04/2010,15:46:00,22390,22390,22375,22375,53
19/04/2010,15:47:00,22380,22390,22375,22380,33
19/04/2010,15:48:00,22380,22415,22380,22400,46
19/04/2010,15:49:00,22390,22410,22390,22400,52
19/04/2010,15:50:00,22405,22430,22400,22430,46
19/04/2010,15:51:00,22430,22435,22425,22430,34
19/04/2010,15:52:00,22435,22435,22420,22430,18
19/04/2010,15:53:00,22430,22460,22430,22445,70
19/04/2010,15:54:00,22445,22460,22440,22460,107
19/04/2010,15:55:00,22455,22490,22450,22485,124
19/04/2010,15:56:00,22485,22485,22470,22480,74
19/04/2010,15:57:00,22475,22495,22470,22485,71
19/04/2010,15:58:00,22490,22490,22475,22475,23
19/04/2010,15:59:00,22470,22475,22450,22455,47
19/04/2010,16:00:00,22465,22490,22465,22490,106
19/04/2010,16:01:00,22495,22495,22480,22485,48
19/04/2010,16:02:00,22490,22520,22490,22515,99
19/04/2010,16:03:00,22515,22515,22505,22505,28
19/04/2010,16:04:00,22500,22500,22475,22475,54
19/04/2010,16:05:00,22475,22480,22465,22475,34
19/04/2010,16:06:00,22475,22475,22450,22455,102
19/04/2010,16:07:00,22460,22475,22460,22465,43
19/04/2010,16:08:00,22465,22470,22460,22460,27
19/04/2010,16:09:00,22470,22490,22470,22480,49
19/04/2010,16:10:00,22475,22480,22465,22465,45
19/04/2010,16:11:00,22465,22465,22455,22460,23
19/04/2010,16:12:00,22460,22475,22460,22475,39
19/04/2010,16:13:00,22475,22475,22470,22475,30
19/04/2010,16:14:00,22480,22490,22470,22480,91
19/04/2010,16:15:00,22485,22500,22485,22495,49
19/04/2010,16:16:00,22495,22510,22495,22500,24
19/04/2010,16:17:00,22505,22505,22490,22490,33
19/04/2010,16:18:00,22485,22490,22485,22485,18
19/04/2010,16:19:00,22480,22490,22470,22485,40
19/04/2010,16:20:00,22485,22495,22485,22485,21
19/04/2010,16:21:00,22485,22490,22470,22470,19
19/04/2010,16:22:00,22470,22475,22455,22460,41
19/04/2010,16:23:00,22460,22460,22450,22455,37
19/04/2010,16:24:00,22455,22475,22450,22475,22
19/04/2010,16:25:00,22475,22480,22465,22465,20
19/04/2010,16:26:00,22465,22465,22450,22450,54
19/04/2010,16:27:00,22455,22455,22425,22425,96
19/04/2010,16:28:00,22420,22430,22415,22425,33
19/04/2010,16:29:00,22425,22435,22425,22435,18
19/04/2010,16:30:00,22430,22440,22425,22440,40
19/04/2010,16:31:00,22430,22450,22430,22445,52
19/04/2010,16:32:00,22450,22450,22440,22450,32
19/04/2010,16:33:00,22445,22445,22440,22440,9
19/04/2010,16:34:00,22435,22445,22430,22435,31
19/04/2010,16:35:00,22435,22435,22425,22425,30
19/04/2010,16:36:00,22430,22435,22415,22420,36
19/04/2010,16:37:00,22420,22430,22395,22405,104
19/04/2010,16:38:00,22405,22420,22395,22415,69
19/04/2010,16:39:00,22415,22430,22415,22430,38
19/04/2010,16:40:00,22430,22430,22420,22430,42
19/04/2010,16:41:00,22425,22425,22415,22415,14
19/04/2010,16:42:00,22415,22430,22415,22430,27
19/04/2010,16:43:00,22430,22435,22425,22435,17
19/04/2010,16:44:00,22435,22440,22430,22430,19
19/04/2010,16:45:00,22430,22435,22430,22435,9
19/04/2010,16:46:00,22440,22445,22435,22435,37
19/04/2010,16:47:00,22440,22455,22435,22455,40
19/04/2010,16:48:00,22455,22460,22435,22445,54
19/04/2010,16:49:00,22445,22445,22435,22435,70
19/04/2010,16:50:00,22430,22435,22425,22435,19
19/04/2010,16:51:00,22440,22440,22430,22435,49
19/04/2010,16:52:00,22435,22440,22425,22425,112
19/04/2010,16:53:00,22425,22425,22410,22410,25
19/04/2010,16:54:00,22410,22425,22410,22415,43
19/04/2010,16:55:00,22410,22420,22410,22420,22
19/04/2010,16:56:00,22425,22430,22415,22415,30
19/04/2010,16:57:00,22420,22420,22405,22405,134
19/04/2010,16:58:00,22400,22420,22400,22420,33
19/04/2010,16:59:00,22420,22430,22415,22425,49
19/04/2010,17:00:00,22420,22435,22420,22435,23
19/04/2010,17:01:00,22435,22445,22435,22440,24
19/04/2010,17:02:00,22435,22435,22425,22425,25
19/04/2010,17:03:00,22425,22430,22415,22415,13
19/04/2010,17:04:00,22415,22420,22395,22395,79
19/04/2010,17:05:00,22395,22415,22395,22410,72
19/04/2010,17:06:00,22415,22425,22415,22420,11
19/04/2010,17:07:00,22420,22430,22420,22430,11
19/04/2010,17:08:00,22430,22430,22410,22410,69
19/04/2010,17:09:00,22405,22410,22395,22400,50
19/04/2010,17:10:00,22395,22395,22365,22365,108
19/04/2010,17:11:00,22370,22385,22365,22380,75
19/04/2010,17:12:00,22385,22390,22380,22385,33
19/04/2010,17:13:00,22390,22390,22370,22370,25
19/04/2010,17:14:00,22370,22375,22340,22345,74
19/04/2010,17:15:00,22350,22365,22335,22355,74
19/04/2010,17:16:00,22360,22380,22360,22375,65
19/04/2010,17:17:00,22375,22380,22370,22375,30
19/04/2010,17:18:00,22375,22375,22365,22375,33
19/04/2010,17:19:00,22375,22390,22375,22385,55
19/04/2010,17:20:00,22390,22395,22380,22390,40
19/04/2010,17:21:00,22390,22390,22380,22385,13
19/04/2010,17:22:00,22385,22390,22380,22385,44
19/04/2010,17:23:00,22385,22405,22385,22405,57
19/04/2010,17:24:00,22405,22410,22390,22405,106
19/04/2010,17:25:00,22405,22410,22390,22390,40
19/04/2010,17:26:00,22390,22400,22385,22400,37
19/04/2010,17:27:00,22400,22400,22385,22385,50
19/04/2010,17:28:00,22380,22380,22365,22380,89
19/04/2010,17:29:00,22385,22400,22380,22395,113
19/04/2010,17:30:00,22390,22395,22380,22390,83
19/04/2010,17:31:00,22390,22390,22385,22390,26
19/04/2010,17:32:00,22390,22395,22385,22385,39
19/04/2010,17:33:00,22380,22390,22380,22390,42
19/04/2010,17:34:00,22385,22390,22385,22390,10
19/04/2010,17:35:00,22390,22395,22385,22385,55
19/04/2010,17:36:00,22390,22395,22390,22390,34
19/04/2010,17:37:00,22385,22390,22380,22380,28
19/04/2010,17:38:00,22380,22385,22380,22385,13
19/04/2010,17:39:00,22390,22400,22380,22400,76