DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
22/04/2010,17:35:00,22215,22215,22200,22205,103
22/04/2010,17:36:00,22200,22205,22195,22195,53
22/04/2010,17:37:00,22205,22210,22195,22195,59
22/04/2010,17:38:00,22200,22200,22185,22185,33
22/04/2010,17:39:00,22190,22200,22185,22200,37
23/04/2010,09:00:00,22240,22270,22220,22225,218
23/04/2010,09:01:00,22225,22245,22225,22245,148
23/04/2010,09:02:00,22245,22250,22235,22250,53
23/04/2010,09:03:00,22250,22270,22250,22265,58
23/04/2010,09:04:00,22260,22260,22240,22250,56
23/04/2010,09:05:00,22240,22250,22200,22200,56
23/04/2010,09:06:00,22200,22220,22195,22210,105
23/04/2010,09:07:00,22210,22210,22155,22175,99
23/04/2010,09:08:00,22175,22180,22150,22155,93
23/04/2010,09:09:00,22155,22160,22090,22090,152
23/04/2010,09:10:00,22090,22130,22085,22105,219
23/04/2010,09:11:00,22105,22115,22070,22070,164
23/04/2010,09:12:00,22075,22100,22065,22085,192
23/04/2010,09:13:00,22080,22110,22080,22110,102
23/04/2010,09:14:00,22115,22130,22100,22125,91
23/04/2010,09:15:00,22120,22120,22110,22120,32
23/04/2010,09:16:00,22115,22135,22110,22135,47
23/04/2010,09:17:00,22140,22170,22140,22160,87
23/04/2010,09:18:00,22165,22170,22155,22165,42
23/04/2010,09:19:00,22165,22165,22145,22145,36
23/04/2010,09:20:00,22150,22165,22150,22165,46
23/04/2010,09:21:00,22165,22175,22160,22175,10
23/04/2010,09:22:00,22175,22185,22145,22145,98
23/04/2010,09:23:00,22145,22145,22125,22140,123
23/04/2010,09:24:00,22140,22145,22130,22140,56
23/04/2010,09:25:00,22140,22165,22125,22160,99
23/04/2010,09:26:00,22160,22170,22150,22160,38
23/04/2010,09:27:00,22160,22175,22160,22175,25
23/04/2010,09:28:00,22180,22185,22165,22170,42
23/04/2010,09:29:00,22175,22180,22170,22170,15
23/04/2010,09:30:00,22165,22190,22165,22190,37
23/04/2010,09:31:00,22190,22210,22190,22195,82
23/04/2010,09:32:00,22195,22215,22190,22215,81
23/04/2010,09:33:00,22215,22240,22215,22235,61
23/04/2010,09:34:00,22240,22255,22220,22230,146
23/04/2010,09:35:00,22225,22225,22205,22220,52
23/04/2010,09:36:00,22215,22240,22215,22235,42
23/04/2010,09:37:00,22235,22235,22210,22215,50
23/04/2010,09:38:00,22215,22215,22190,22195,59
23/04/2010,09:39:00,22205,22210,22195,22195,36
23/04/2010,09:40:00,22200,22205,22200,22205,22
23/04/2010,09:41:00,22205,22225,22205,22225,42
23/04/2010,09:42:00,22220,22235,22220,22230,33
23/04/2010,09:43:00,22230,22240,22225,22235,27
23/04/2010,09:44:00,22230,22235,22210,22225,47
23/04/2010,09:45:00,22220,22220,22215,22220,19
23/04/2010,09:46:00,22220,22225,22215,22215,6
23/04/2010,09:47:00,22215,22220,22195,22220,55
23/04/2010,09:48:00,22210,22220,22210,22210,14
23/04/2010,09:49:00,22210,22220,22210,22210,12
23/04/2010,09:50:00,22215,22215,22210,22210,6
23/04/2010,09:51:00,22210,22215,22210,22215,15
23/04/2010,09:52:00,22215,22220,22210,22210,32
23/04/2010,09:53:00,22205,22205,22165,22175,98
23/04/2010,09:54:00,22175,22185,22175,22180,46
23/04/2010,09:55:00,22180,22185,22180,22180,32
23/04/2010,09:56:00,22180,22185,22175,22185,33
23/04/2010,09:57:00,22185,22215,22185,22215,67
23/04/2010,09:58:00,22210,22225,22205,22215,49
23/04/2010,09:59:00,22220,22230,22220,22230,35
23/04/2010,10:00:00,22235,22270,22235,22240,200
23/04/2010,10:01:00,22240,22280,22220,22260,142
23/04/2010,10:02:00,22260,22270,22250,22265,83
23/04/2010,10:03:00,22260,22265,22245,22250,98
23/04/2010,10:04:00,22250,22255,22240,22240,118
23/04/2010,10:05:00,22235,22235,22195,22215,167
23/04/2010,10:06:00,22220,22240,22220,22220,108
23/04/2010,10:07:00,22215,22215,22205,22205,25
23/04/2010,10:08:00,22210,22215,22200,22200,21
23/04/2010,10:09:00,22195,22200,22190,22200,29
23/04/2010,10:10:00,22205,22215,22205,22210,33
23/04/2010,10:11:00,22210,22210,22205,22205,10
23/04/2010,10:12:00,22205,22205,22200,22200,11
23/04/2010,10:13:00,22195,22200,22185,22195,30
23/04/2010,10:14:00,22190,22195,22190,22195,9
23/04/2010,10:15:00,22190,22215,22190,22210,41
23/04/2010,10:16:00,22210,22215,22210,22215,10
23/04/2010,10:17:00,22215,22220,22210,22210,19
23/04/2010,10:18:00,22210,22215,22210,22215,10
23/04/2010,10:19:00,22220,22220,22220,22220,9
23/04/2010,10:20:00,22220,22225,22215,22215,10
23/04/2010,10:21:00,22220,22225,22220,22220,7
23/04/2010,10:22:00,22225,22235,22225,22230,13
23/04/2010,10:23:00,22235,22235,22225,22225,7
23/04/2010,10:24:00,22220,22225,22215,22220,11
23/04/2010,10:25:00,22225,22245,22225,22240,65
23/04/2010,10:26:00,22230,22235,22230,22235,11
23/04/2010,10:27:00,22230,22235,22225,22225,21
23/04/2010,10:28:00,22230,22235,22230,22235,19
23/04/2010,10:29:00,22240,22240,22230,22235,13
23/04/2010,10:30:00,22235,22250,22230,22250,52
23/04/2010,10:31:00,22250,22270,22240,22265,118
23/04/2010,10:32:00,22265,22310,22265,22305,242
23/04/2010,10:33:00,22305,22320,22290,22305,118
23/04/2010,10:34:00,22300,22315,22300,22315,44
23/04/2010,10:35:00,22310,22340,22310,22325,144
23/04/2010,10:36:00,22330,22330,22315,22315,59
23/04/2010,10:37:00,22315,22315,22300,22300,45
23/04/2010,10:38:00,22300,22305,22285,22285,32
23/04/2010,10:39:00,22295,22315,22295,22315,30
23/04/2010,10:40:00,22310,22320,22310,22320,30
23/04/2010,10:41:00,22320,22330,22310,22325,82
23/04/2010,10:42:00,22325,22330,22320,22320,52
23/04/2010,10:43:00,22325,22335,22320,22330,15
23/04/2010,10:44:00,22335,22335,22320,22330,41
23/04/2010,10:45:00,22330,22365,22325,22355,182
23/04/2010,10:46:00,22355,22355,22345,22350,27
23/04/2010,10:47:00,22350,22365,22350,22360,55
23/04/2010,10:48:00,22360,22375,22360,22375,40
23/04/2010,10:49:00,22375,22380,22365,22370,49
23/04/2010,10:50:00,22370,22375,22355,22370,100
23/04/2010,10:51:00,22370,22370,22350,22350,64
23/04/2010,10:52:00,22350,22360,22345,22345,71
23/04/2010,10:53:00,22345,22345,22340,22340,46
23/04/2010,10:54:00,22345,22345,22335,22345,26
23/04/2010,10:55:00,22340,22345,22330,22340,58
23/04/2010,10:56:00,22335,22340,22335,22340,50
23/04/2010,10:57:00,22340,22385,22340,22385,172
23/04/2010,10:58:00,22385,22415,22380,22410,200
23/04/2010,10:59:00,22405,22405,22370,22370,102
23/04/2010,11:00:00,22375,22400,22370,22380,111
23/04/2010,11:01:00,22380,22380,22365,22365,35
23/04/2010,11:02:00,22365,22365,22350,22360,46
23/04/2010,11:03:00,22350,22360,22330,22345,59
23/04/2010,11:04:00,22340,22360,22340,22345,49
23/04/2010,11:05:00,22340,22350,22330,22340,25
23/04/2010,11:06:00,22350,22355,22340,22345,21
23/04/2010,11:07:00,22345,22345,22320,22320,31
23/04/2010,11:08:00,22325,22350,22320,22330,87
23/04/2010,11:09:00,22330,22345,22325,22340,34
23/04/2010,11:10:00,22340,22345,22335,22345,11
23/04/2010,11:11:00,22345,22350,22345,22345,15
23/04/2010,11:12:00,22340,22340,22340,22340,5
23/04/2010,11:13:00,22340,22345,22340,22340,19
23/04/2010,11:14:00,22345,22350,22340,22350,55
23/04/2010,11:15:00,22350,22370,22350,22370,21
23/04/2010,11:16:00,22370,22380,22355,22355,45
23/04/2010,11:17:00,22360,22375,22360,22360,35
23/04/2010,11:18:00,22365,22370,22365,22370,9
23/04/2010,11:19:00,22365,22370,22365,22365,4
23/04/2010,11:20:00,22365,22365,22345,22360,29
23/04/2010,11:21:00,22355,22360,22355,22360,9
23/04/2010,11:22:00,22360,22370,22360,22360,21
23/04/2010,11:23:00,22355,22355,22350,22355,8
23/04/2010,11:24:00,22355,22380,22355,22360,79
23/04/2010,11:25:00,22360,22370,22360,22370,14
23/04/2010,11:26:00,22370,22390,22370,22385,59
23/04/2010,11:27:00,22385,22395,22380,22385,22
23/04/2010,11:28:00,22385,22385,22375,22380,23
23/04/2010,11:29:00,22380,22380,22375,22380,13
23/04/2010,11:30:00,22380,22380,22380,22380,4
23/04/2010,11:31:00,22380,22380,22375,22375,7
23/04/2010,11:32:00,22375,22375,22365,22370,17
23/04/2010,11:33:00,22370,22375,22370,22370,6
23/04/2010,11:34:00,22360,22365,22360,22365,4
23/04/2010,11:35:00,22365,22370,22365,22365,23
23/04/2010,11:36:00,22365,22370,22365,22370,9
23/04/2010,11:37:00,22375,22375,22370,22370,8
23/04/2010,11:38:00,22370,22375,22370,22370,9
23/04/2010,11:39:00,22375,22375,22370,22370,9
23/04/2010,11:40:00,22375,22375,22370,22370,7
23/04/2010,11:41:00,22370,22370,22345,22345,41
23/04/2010,11:42:00,22340,22345,22330,22340,45
23/04/2010,11:43:00,22345,22345,22335,22335,8
23/04/2010,11:44:00,22335,22340,22335,22335,11
23/04/2010,11:45:00,22340,22350,22335,22340,40
23/04/2010,11:46:00,22350,22355,22345,22355,20
23/04/2010,11:47:00,22355,22355,22295,22315,171
23/04/2010,11:48:00,22300,22335,22300,22305,126
23/04/2010,11:49:00,22310,22320,22310,22315,35
23/04/2010,11:50:00,22310,22320,22310,22310,14
23/04/2010,11:51:00,22315,22340,22305,22320,114
23/04/2010,11:52:00,22320,22330,22315,22330,32
23/04/2010,11:53:00,22330,22340,22325,22325,19
23/04/2010,11:54:00,22325,22325,22325,22325,7
23/04/2010,11:55:00,22330,22330,22310,22315,18
23/04/2010,11:56:00,22320,22320,22320,22320,8
23/04/2010,11:57:00,22320,22320,22305,22305,27
23/04/2010,11:58:00,22315,22345,22305,22310,115
23/04/2010,11:59:00,22305,22325,22285,22290,79
23/04/2010,12:00:00,22300,22310,22295,22305,43
23/04/2010,12:01:00,22300,22310,22285,22285,44
23/04/2010,12:02:00,22295,22300,22285,22290,63
23/04/2010,12:03:00,22290,22290,22255,22255,125
23/04/2010,12:04:00,22255,22275,22250,22275,54
23/04/2010,12:05:00,22265,22270,22260,22260,33
23/04/2010,12:06:00,22255,22255,22195,22220,161
23/04/2010,12:07:00,22220,22255,22220,22250,76
23/04/2010,12:08:00,22255,22275,22245,22270,110
23/04/2010,12:09:00,22265,22270,22265,22265,19
23/04/2010,12:10:00,22265,22270,22255,22270,16
23/04/2010,12:11:00,22260,22290,22260,22290,35
23/04/2010,12:12:00,22285,22285,22265,22275,31
23/04/2010,12:13:00,22280,22285,22250,22260,71
23/04/2010,12:14:00,22260,22260,22225,22240,50
23/04/2010,12:15:00,22240,22260,22240,22250,28
23/04/2010,12:16:00,22255,22255,22250,22255,8
23/04/2010,12:17:00,22255,22260,22255,22255,21
23/04/2010,12:18:00,22255,22280,22255,22280,51
23/04/2010,12:19:00,22285,22290,22270,22285,114
23/04/2010,12:20:00,22290,22300,22290,22295,23
23/04/2010,12:21:00,22290,22325,22290,22315,129
23/04/2010,12:22:00,22315,22345,22315,22340,53
23/04/2010,12:23:00,22340,22355,22330,22330,66
23/04/2010,12:24:00,22335,22335,22330,22335,13
23/04/2010,12:25:00,22330,22330,22315,22315,40
23/04/2010,12:26:00,22315,22330,22280,22320,194
23/04/2010,12:27:00,22315,22320,22300,22305,27
23/04/2010,12:28:00,22310,22315,22310,22310,12
23/04/2010,12:29:00,22310,22310,22310,22310,7
23/04/2010,12:30:00,22305,22315,22305,22315,8
23/04/2010,12:31:00,22305,22310,22300,22305,22
23/04/2010,12:32:00,22305,22325,22305,22325,23
23/04/2010,12:33:00,22330,22350,22330,22335,46
23/04/2010,12:34:00,22335,22335,22330,22330,15
23/04/2010,12:35:00,22325,22330,22320,22330,42
23/04/2010,12:36:00,22330,22340,22325,22340,14
23/04/2010,12:37:00,22335,22335,22335,22335,3
23/04/2010,12:38:00,22340,22345,22340,22345,14
23/04/2010,12:39:00,22345,22345,22340,22340,5
23/04/2010,12:40:00,22340,22340,22335,22335,7
23/04/2010,12:41:00,22335,22335,22330,22330,11
23/04/2010,12:42:00,22330,22335,22320,22325,14
23/04/2010,12:43:00,22330,22330,22330,22330,1
23/04/2010,12:44:00,22335,22340,22335,22340,5
23/04/2010,12:45:00,22335,22345,22335,22345,8
23/04/2010,12:46:00,22345,22345,22330,22335,7
23/04/2010,12:47:00,22335,22335,22335,22335,3
23/04/2010,12:48:00,22335,22335,22335,22335,5
23/04/2010,12:49:00,22335,22335,22335,22335,5
23/04/2010,12:50:00,22335,22340,22335,22340,2
23/04/2010,12:51:00,22335,22335,22335,22335,7
23/04/2010,12:52:00,22335,22335,22330,22335,13
23/04/2010,12:53:00,22330,22330,22320,22320,11
23/04/2010,12:54:00,22320,22320,22315,22320,17
23/04/2010,12:55:00,22320,22330,22320,22330,5
23/04/2010,12:56:00,22330,22340,22330,22335,29
23/04/2010,12:57:00,22345,22345,22345,22345,4
23/04/2010,12:58:00,22345,22350,22345,22350,2
23/04/2010,12:59:00,22345,22345,22325,22345,42
23/04/2010,13:00:00,22345,22350,22340,22340,42
23/04/2010,13:01:00,22345,22365,22345,22360,24
23/04/2010,13:02:00,22360,22360,22350,22350,25
23/04/2010,13:03:00,22355,22365,22355,22365,15
23/04/2010,13:04:00,22365,22365,22360,22360,2
23/04/2010,13:05:00,22355,22360,22355,22360,5
23/04/2010,13:06:00,22360,22360,22355,22355,7
23/04/2010,13:07:00,22360,22365,22355,22355,7
23/04/2010,13:08:00,22360,22360,22360,22360,5
23/04/2010,13:09:00,22360,22360,22360,22360,10
23/04/2010,13:10:00,22360,22390,22360,22385,30
23/04/2010,13:11:00,22390,22395,22380,22385,45
23/04/2010,13:12:00,22385,22415,22385,22395,100
23/04/2010,13:13:00,22400,22405,22400,22400,17
23/04/2010,13:14:00,22395,22395,22385,22385,22
23/04/2010,13:15:00,22385,22405,22385,22400,21
23/04/2010,13:16:00,22400,22400,22395,22400,7
23/04/2010,13:17:00,22400,22400,22400,22400,4
23/04/2010,13:18:00,22400,22405,22400,22400,14
23/04/2010,13:19:00,22400,22400,22400,22400,7
23/04/2010,13:20:00,22395,22395,22390,22395,22
23/04/2010,13:21:00,22390,22395,22390,22395,3
23/04/2010,13:22:00,22400,22405,22400,22405,40
23/04/2010,13:23:00,22410,22410,22395,22395,18
23/04/2010,13:24:00,22400,22400,22390,22390,17
23/04/2010,13:25:00,22390,22390,22380,22380,18
23/04/2010,13:26:00,22380,22380,22365,22370,39
23/04/2010,13:27:00,22370,22375,22360,22370,21
23/04/2010,13:28:00,22370,22375,22365,22370,11
23/04/2010,13:29:00,22370,22370,22365,22365,6
23/04/2010,13:30:00,22365,22370,22365,22370,5
23/04/2010,13:31:00,22370,22375,22370,22370,6
23/04/2010,13:32:00,22375,22385,22375,22380,23
23/04/2010,13:33:00,22385,22385,22380,22380,11
23/04/2010,13:34:00,22375,22380,22370,22370,11
23/04/2010,13:35:00,22365,22365,22355,22365,11
23/04/2010,13:36:00,22365,22370,22365,22365,4
23/04/2010,13:37:00,22365,22365,22365,22365,1
23/04/2010,13:38:00,22365,22365,22360,22360,3
23/04/2010,13:39:00,22360,22360,22360,22360,6
23/04/2010,13:40:00,22365,22365,22350,22360,25
23/04/2010,13:41:00,22365,22370,22365,22370,16
23/04/2010,13:42:00,22370,22370,22365,22365,12
23/04/2010,13:43:00,22370,22370,22335,22340,46
23/04/2010,13:44:00,22345,22350,22345,22350,8
23/04/2010,13:45:00,22345,22350,22345,22350,7
23/04/2010,13:46:00,22345,22355,22345,22355,21
23/04/2010,13:47:00,22355,22355,22355,22355,8
23/04/2010,13:48:00,22355,22355,22355,22355,5
23/04/2010,13:49:00,22350,22355,22350,22355,6
23/04/2010,13:50:00,22350,22360,22350,22355,5
23/04/2010,13:51:00,22360,22360,22355,22355,8
23/04/2010,13:52:00,22365,22365,22365,22365,6
23/04/2010,13:53:00,22370,22370,22365,22370,7
23/04/2010,13:54:00,22370,22370,22365,22365,6
23/04/2010,13:55:00,22365,22365,22365,22365,1
23/04/2010,13:56:00,22370,22370,22370,22370,1
23/04/2010,13:57:00,22370,22370,22365,22370,23
23/04/2010,13:58:00,22365,22370,22360,22365,34
23/04/2010,13:59:00,22360,22360,22350,22350,37
23/04/2010,14:00:00,22345,22350,22330,22335,54
23/04/2010,14:01:00,22330,22340,22320,22320,62
23/04/2010,14:02:00,22320,22335,22320,22335,20
23/04/2010,14:03:00,22335,22340,22330,22330,6
23/04/2010,14:04:00,22330,22335,22330,22335,8
23/04/2010,14:05:00,22340,22340,22340,22340,6
23/04/2010,14:06:00,22345,22345,22345,22345,3
23/04/2010,14:07:00,22340,22340,22340,22340,13
23/04/2010,14:08:00,22345,22345,22345,22345,3
23/04/2010,14:09:00,22340,22345,22340,22345,3
23/04/2010,14:10:00,22340,22350,22340,22350,14
23/04/2010,14:11:00,22345,22355,22345,22355,7
23/04/2010,14:12:00,22350,22350,22345,22345,6
23/04/2010,14:13:00,22345,22345,22345,22345,2
23/04/2010,14:14:00,22340,22340,22330,22330,21
23/04/2010,14:15:00,22335,22340,22335,22335,16
23/04/2010,14:16:00,22335,22335,22320,22325,30
23/04/2010,14:17:00,22325,22330,22325,22325,17
23/04/2010,14:18:00,22325,22325,22325,22325,1
23/04/2010,14:19:00,22325,22325,22315,22315,8
23/04/2010,14:20:00,22320,22325,22320,22325,15
23/04/2010,14:21:00,22325,22330,22320,22320,33
23/04/2010,14:22:00,22325,22325,22325,22325,3
23/04/2010,14:23:00,22325,22325,22320,22325,17
23/04/2010,14:24:00,22320,22320,22320,22320,5
23/04/2010,14:25:00,22315,22320,22310,22315,28
23/04/2010,14:26:00,22310,22310,22305,22305,16
23/04/2010,14:27:00,22305,22320,22305,22320,19
23/04/2010,14:28:00,22310,22315,22300,22310,104
23/04/2010,14:29:00,22305,22320,22300,22320,17
23/04/2010,14:30:00,22320,22340,22290,22330,96
23/04/2010,14:31:00,22325,22340,22315,22315,37
23/04/2010,14:32:00,22320,22330,22315,22325,16
23/04/2010,14:33:00,22320,22325,22310,22310,35
23/04/2010,14:34:00,22310,22315,22305,22310,9
23/04/2010,14:35:00,22310,22310,22295,22295,24
23/04/2010,14:36:00,22290,22295,22245,22255,101
23/04/2010,14:37:00,22260,22275,22255,22275,58
23/04/2010,14:38:00,22275,22275,22265,22265,28
23/04/2010,14:39:00,22265,22270,22260,22270,49
23/04/2010,14:40:00,22265,22280,22260,22280,22
23/04/2010,14:41:00,22280,22295,22270,22295,69
23/04/2010,14:42:00,22295,22295,22270,22280,32
23/04/2010,14:43:00,22280,22280,22275,22275,12
23/04/2010,14:44:00,22275,22280,22275,22280,7
23/04/2010,14:45:00,22275,22275,22260,22265,30
23/04/2010,14:46:00,22260,22265,22255,22260,22
23/04/2010,14:47:00,22260,22260,22250,22255,34
23/04/2010,14:48:00,22260,22260,22245,22255,47
23/04/2010,14:49:00,22260,22270,22255,22265,35
23/04/2010,14:50:00,22260,22265,22260,22265,5
23/04/2010,14:51:00,22265,22265,22260,22265,5
23/04/2010,14:52:00,22270,22285,22260,22280,30
23/04/2010,14:53:00,22280,22285,22280,22285,28
23/04/2010,14:54:00,22285,22295,22285,22290,31
23/04/2010,14:55:00,22290,22300,22290,22290,32
23/04/2010,14:56:00,22290,22290,22285,22290,4
23/04/2010,14:57:00,22290,22295,22285,22285,42
23/04/2010,14:58:00,22285,22290,22285,22285,26
23/04/2010,14:59:00,22285,22285,22280,22280,6
23/04/2010,15:00:00,22285,22285,22280,22285,9
23/04/2010,15:01:00,22290,22295,22285,22295,19
23/04/2010,15:02:00,22290,22295,22280,22280,24
23/04/2010,15:03:00,22285,22285,22280,22280,10
23/04/2010,15:04:00,22285,22295,22285,22295,9
23/04/2010,15:05:00,22300,22305,22300,22305,9
23/04/2010,15:06:00,22310,22315,22305,22310,29
23/04/2010,15:07:00,22310,22310,22300,22305,17
23/04/2010,15:08:00,22300,22300,22295,22300,9
23/04/2010,15:09:00,22300,22300,22300,22300,9
23/04/2010,15:10:00,22305,22310,22305,22305,10
23/04/2010,15:11:00,22305,22305,22295,22295,7
23/04/2010,15:12:00,22290,22295,22285,22295,17
23/04/2010,15:13:00,22300,22310,22295,22295,24
23/04/2010,15:14:00,22300,22300,22290,22300,38
23/04/2010,15:15:00,22300,22300,22300,22300,2
23/04/2010,15:16:00,22295,22300,22290,22295,10
23/04/2010,15:17:00,22295,22305,22295,22300,19
23/04/2010,15:18:00,22295,22305,22295,22305,3
23/04/2010,15:19:00,22305,22310,22295,22305,37
23/04/2010,15:20:00,22300,22305,22300,22305,7
23/04/2010,15:21:00,22305,22305,22295,22300,4
23/04/2010,15:22:00,22300,22305,22295,22305,5
23/04/2010,15:23:00,22310,22310,22300,22300,2
23/04/2010,15:24:00,22300,22310,22300,22310,4
23/04/2010,15:25:00,22315,22325,22315,22320,32
23/04/2010,15:26:00,22315,22315,22310,22315,23
23/04/2010,15:27:00,22315,22320,22315,22320,4
23/04/2010,15:28:00,22320,22320,22315,22315,8
23/04/2010,15:29:00,22315,22315,22315,22315,6
23/04/2010,15:30:00,22315,22315,22295,22295,56
23/04/2010,15:31:00,22295,22300,22285,22285,39
23/04/2010,15:32:00,22285,22300,22285,22290,24
23/04/2010,15:33:00,22295,22320,22295,22305,29
23/04/2010,15:34:00,22305,22305,22290,22295,40
23/04/2010,15:35:00,22295,22300,22280,22290,52
23/04/2010,15:36:00,22290,22310,22290,22300,44
23/04/2010,15:37:00,22300,22315,22300,22315,35
23/04/2010,15:38:00,22310,22320,22310,22320,23
23/04/2010,15:39:00,22315,22315,22305,22310,20
23/04/2010,15:40:00,22305,22310,22300,22300,36
23/04/2010,15:41:00,22300,22310,22300,22305,16
23/04/2010,15:42:00,22310,22310,22290,22295,23
23/04/2010,15:43:00,22290,22295,22285,22290,29
23/04/2010,15:44:00,22285,22285,22255,22255,46
23/04/2010,15:45:00,22250,22260,22235,22250,125
23/04/2010,15:46:00,22255,22270,22255,22265,46
23/04/2010,15:47:00,22260,22260,22255,22260,23
23/04/2010,15:48:00,22260,22265,22250,22255,58
23/04/2010,15:49:00,22260,22270,22250,22270,39
23/04/2010,15:50:00,22270,22275,22255,22275,59
23/04/2010,15:51:00,22275,22290,22275,22280,52
23/04/2010,15:52:00,22280,22285,22275,22280,22
23/04/2010,15:53:00,22280,22290,22280,22285,32
23/04/2010,15:54:00,22285,22300,22285,22295,21
23/04/2010,15:55:00,22295,22300,22290,22295,18
23/04/2010,15:56:00,22295,22295,22290,22290,25
23/04/2010,15:57:00,22290,22305,22290,22305,14
23/04/2010,15:58:00,22305,22310,22305,22305,23
23/04/2010,15:59:00,22305,22320,22305,22305,32
23/04/2010,16:00:00,22305,22395,22305,22380,340
23/04/2010,16:01:00,22385,22410,22385,22385,125
23/04/2010,16:02:00,22385,22390,22350,22350,122
23/04/2010,16:03:00,22350,22385,22350,22365,100
23/04/2010,16:04:00,22365,22370,22345,22350,39
23/04/2010,16:05:00,22355,22360,22340,22360,42
23/04/2010,16:06:00,22355,22360,22340,22350,95
23/04/2010,16:07:00,22350,22350,22335,22340,44
23/04/2010,16:08:00,22345,22370,22345,22365,62
23/04/2010,16:09:00,22365,22385,22360,22385,52
23/04/2010,16:10:00,22385,22400,22380,22390,67
23/04/2010,16:11:00,22385,22390,22385,22385,16
23/04/2010,16:12:00,22390,22405,22380,22385,108
23/04/2010,16:13:00,22380,22385,22370,22375,46
23/04/2010,16:14:00,22380,22380,22375,22380,22
23/04/2010,16:15:00,22380,22380,22370,22370,54
23/04/2010,16:16:00,22375,22380,22355,22360,92
23/04/2010,16:17:00,22360,22360,22350,22355,86
23/04/2010,16:18:00,22355,22365,22350,22355,92
23/04/2010,16:19:00,22350,22350,22330,22330,76
23/04/2010,16:20:00,22330,22340,22325,22330,66
23/04/2010,16:21:00,22325,22335,22320,22335,64
23/04/2010,16:22:00,22340,22340,22335,22335,37
23/04/2010,16:23:00,22340,22355,22340,22345,68
23/04/2010,16:24:00,22350,22360,22345,22350,46
23/04/2010,16:25:00,22350,22350,22340,22350,19
23/04/2010,16:26:00,22350,22360,22350,22360,37
23/04/2010,16:27:00,22365,22380,22365,22380,64
23/04/2010,16:28:00,22375,22375,22365,22365,22
23/04/2010,16:29:00,22370,22375,22340,22340,43
23/04/2010,16:30:00,22340,22350,22340,22340,38
23/04/2010,16:31:00,22335,22340,22335,22340,31
23/04/2010,16:32:00,22345,22345,22335,22335,39
23/04/2010,16:33:00,22330,22330,22310,22310,78
23/04/2010,16:34:00,22310,22310,22285,22295,83
23/04/2010,16:35:00,22300,22305,22290,22295,37
23/04/2010,16:36:00,22295,22315,22295,22315,48
23/04/2010,16:37:00,22315,22335,22315,22330,46
23/04/2010,16:38:00,22330,22330,22325,22330,45
23/04/2010,16:39:00,22330,22335,22330,22330,41
23/04/2010,16:40:00,22335,22355,22330,22350,115
23/04/2010,16:41:00,22350,22350,22335,22335,29
23/04/2010,16:42:00,22340,22345,22330,22330,36
23/04/2010,16:43:00,22330,22375,22330,22370,112
23/04/2010,16:44:00,22370,22380,22360,22360,112
23/04/2010,16:45:00,22360,22375,22360,22365,63
23/04/2010,16:46:00,22370,22370,22355,22355,30
23/04/2010,16:47:00,22360,22365,22340,22345,47
23/04/2010,16:48:00,22340,22355,22340,22345,25
23/04/2010,16:49:00,22345,22345,22330,22340,30
23/04/2010,16:50:00,22345,22350,22340,22340,23
23/04/2010,16:51:00,22335,22345,22330,22345,52
23/04/2010,16:52:00,22340,22340,22320,22335,46
23/04/2010,16:53:00,22335,22365,22330,22355,45
23/04/2010,16:54:00,22355,22360,22350,22355,21
23/04/2010,16:55:00,22350,22350,22335,22340,43
23/04/2010,16:56:00,22340,22355,22325,22340,79
23/04/2010,16:57:00,22340,22345,22325,22335,29
23/04/2010,16:58:00,22330,22330,22315,22325,30
23/04/2010,16:59:00,22325,22340,22325,22340,30
23/04/2010,17:00:00,22335,22335,22330,22330,11
23/04/2010,17:01:00,22325,22355,22325,22330,78
23/04/2010,17:02:00,22335,22335,22310,22315,59
23/04/2010,17:03:00,22310,22315,22305,22310,34
23/04/2010,17:04:00,22315,22320,22305,22315,22
23/04/2010,17:05:00,22315,22320,22295,22300,67
23/04/2010,17:06:00,22300,22310,22300,22305,24
23/04/2010,17:07:00,22310,22310,22300,22305,27
23/04/2010,17:08:00,22305,22310,22305,22310,20
23/04/2010,17:09:00,22305,22325,22305,22320,46
23/04/2010,17:10:00,22320,22335,22320,22330,27
23/04/2010,17:11:00,22330,22345,22330,22345,39
23/04/2010,17:12:00,22340,22345,22335,22335,45
23/04/2010,17:13:00,22335,22345,22335,22345,28
23/04/2010,17:14:00,22340,22345,22335,22340,34
23/04/2010,17:15:00,22335,22340,22335,22340,11
23/04/2010,17:16:00,22345,22350,22345,22350,41
23/04/2010,17:17:00,22355,22355,22340,22345,37
23/04/2010,17:18:00,22345,22355,22340,22355,28
23/04/2010,17:19:00,22355,22360,22355,22355,60
23/04/2010,17:20:00,22355,22365,22355,22355,65
23/04/2010,17:21:00,22360,22360,22335,22345,31
23/04/2010,17:22:00,22340,22350,22340,22350,42
23/04/2010,17:23:00,22345,22355,22345,22345,34
23/04/2010,17:24:00,22345,22350,22340,22350,45
23/04/2010,17:25:00,22340,22345,22340,22340,43
23/04/2010,17:26:00,22340,22345,22340,22340,26
23/04/2010,17:27:00,22340,22340,22325,22335,113
23/04/2010,17:28:00,22330,22340,22325,22335,67
23/04/2010,17:29:00,22335,22335,22325,22325,61
23/04/2010,17:30:00,22330,22330,22295,22300,84
23/04/2010,17:31:00,22300,22300,22285,22295,84
23/04/2010,17:32:00,22295,22315,22295,22310,19
23/04/2010,17:33:00,22310,22320,22305,22320,24
23/04/2010,17:34:00,22315,22330,22310,22330,39
23/04/2010,17:35:00,22335,22350,22335,22350,38
23/04/2010,17:36:00,22350,22350,22340,22350,6
23/04/2010,17:37:00,22355,22355,22345,22350,9
23/04/2010,17:38:00,22345,22360,22345,22350,18
23/04/2010,17:39:00,22350,22355,22330,22340,40