DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
26/04/2010,09:00:00,22520,22615,22520,22605,175
26/04/2010,09:01:00,22605,22620,22595,22620,186
26/04/2010,09:02:00,22610,22620,22590,22600,190
26/04/2010,09:03:00,22600,22625,22585,22600,199
26/04/2010,09:04:00,22595,22615,22595,22610,91
26/04/2010,09:05:00,22615,22615,22600,22605,65
26/04/2010,09:06:00,22605,22640,22605,22630,117
26/04/2010,09:07:00,22625,22640,22620,22620,86
26/04/2010,09:08:00,22625,22630,22610,22625,74
26/04/2010,09:09:00,22625,22625,22615,22620,26
26/04/2010,09:10:00,22625,22630,22620,22620,37
26/04/2010,09:11:00,22620,22625,22615,22625,43
26/04/2010,09:12:00,22615,22615,22595,22600,40
26/04/2010,09:13:00,22600,22630,22595,22625,136
26/04/2010,09:14:00,22625,22635,22615,22620,129
26/04/2010,09:15:00,22625,22635,22620,22620,70
26/04/2010,09:16:00,22620,22620,22615,22615,26
26/04/2010,09:17:00,22615,22615,22605,22610,42
26/04/2010,09:18:00,22610,22610,22605,22610,40
26/04/2010,09:19:00,22610,22615,22610,22615,14
26/04/2010,09:20:00,22615,22615,22605,22610,30
26/04/2010,09:21:00,22610,22620,22610,22610,64
26/04/2010,09:22:00,22610,22620,22610,22610,28
26/04/2010,09:23:00,22610,22610,22600,22600,34
26/04/2010,09:24:00,22600,22600,22590,22590,24
26/04/2010,09:25:00,22590,22605,22590,22605,37
26/04/2010,09:26:00,22600,22600,22595,22595,21
26/04/2010,09:27:00,22595,22605,22590,22590,44
26/04/2010,09:28:00,22595,22595,22590,22595,23
26/04/2010,09:29:00,22600,22610,22595,22600,76
26/04/2010,09:30:00,22605,22620,22605,22620,162
26/04/2010,09:31:00,22625,22630,22620,22625,70
26/04/2010,09:32:00,22625,22630,22620,22625,22
26/04/2010,09:33:00,22625,22630,22615,22615,40
26/04/2010,09:34:00,22615,22625,22610,22625,12
26/04/2010,09:35:00,22625,22625,22615,22620,21
26/04/2010,09:36:00,22620,22625,22620,22625,10
26/04/2010,09:37:00,22625,22630,22620,22620,16
26/04/2010,09:38:00,22620,22650,22620,22645,106
26/04/2010,09:39:00,22645,22655,22645,22655,41
26/04/2010,09:40:00,22655,22660,22645,22655,50
26/04/2010,09:41:00,22655,22655,22635,22645,39
26/04/2010,09:42:00,22640,22645,22635,22635,18
26/04/2010,09:43:00,22635,22640,22630,22635,34
26/04/2010,09:44:00,22635,22635,22630,22630,29
26/04/2010,09:45:00,22630,22645,22630,22640,36
26/04/2010,09:46:00,22640,22640,22630,22630,16
26/04/2010,09:47:00,22635,22650,22635,22650,74
26/04/2010,09:48:00,22650,22650,22645,22645,4
26/04/2010,09:49:00,22640,22645,22635,22640,26
26/04/2010,09:50:00,22640,22640,22625,22630,25
26/04/2010,09:51:00,22625,22630,22615,22620,55
26/04/2010,09:52:00,22620,22620,22605,22610,12
26/04/2010,09:53:00,22610,22610,22605,22605,6
26/04/2010,09:54:00,22600,22605,22600,22600,20
26/04/2010,09:55:00,22605,22605,22595,22600,38
26/04/2010,09:56:00,22605,22605,22600,22605,20
26/04/2010,09:57:00,22600,22600,22600,22600,19
26/04/2010,09:58:00,22595,22610,22595,22605,15
26/04/2010,09:59:00,22600,22610,22600,22600,32
26/04/2010,10:00:00,22600,22610,22600,22600,18
26/04/2010,10:01:00,22605,22605,22605,22605,8
26/04/2010,10:02:00,22600,22600,22595,22595,22
26/04/2010,10:03:00,22590,22590,22590,22590,8
26/04/2010,10:04:00,22590,22615,22590,22615,36
26/04/2010,10:05:00,22610,22625,22610,22615,54
26/04/2010,10:06:00,22610,22630,22605,22625,54
26/04/2010,10:07:00,22625,22625,22610,22620,18
26/04/2010,10:08:00,22615,22615,22610,22615,17
26/04/2010,10:09:00,22615,22620,22615,22615,33
26/04/2010,10:10:00,22615,22620,22615,22615,11
26/04/2010,10:11:00,22615,22615,22600,22605,34
26/04/2010,10:12:00,22600,22610,22595,22605,33
26/04/2010,10:13:00,22605,22605,22600,22600,9
26/04/2010,10:14:00,22600,22600,22595,22595,11
26/04/2010,10:15:00,22600,22605,22595,22595,9
26/04/2010,10:16:00,22600,22600,22600,22600,10
26/04/2010,10:17:00,22600,22600,22590,22590,33
26/04/2010,10:18:00,22590,22590,22585,22585,17
26/04/2010,10:19:00,22585,22600,22585,22590,24
26/04/2010,10:20:00,22590,22600,22585,22590,23
26/04/2010,10:21:00,22585,22585,22565,22580,77
26/04/2010,10:22:00,22580,22585,22575,22585,16
26/04/2010,10:23:00,22585,22590,22585,22590,7
26/04/2010,10:24:00,22585,22590,22585,22585,17
26/04/2010,10:25:00,22590,22590,22585,22585,15
26/04/2010,10:26:00,22580,22580,22570,22570,29
26/04/2010,10:27:00,22570,22590,22570,22590,34
26/04/2010,10:28:00,22590,22590,22575,22580,30
26/04/2010,10:29:00,22585,22585,22580,22585,15
26/04/2010,10:30:00,22580,22585,22580,22585,23
26/04/2010,10:31:00,22585,22590,22575,22585,80
26/04/2010,10:32:00,22585,22590,22585,22590,14
26/04/2010,10:33:00,22580,22580,22575,22575,23
26/04/2010,10:34:00,22575,22575,22570,22575,10
26/04/2010,10:35:00,22570,22575,22565,22570,15
26/04/2010,10:36:00,22575,22575,22575,22575,12
26/04/2010,10:37:00,22575,22575,22575,22575,5
26/04/2010,10:38:00,22580,22585,22575,22580,40
26/04/2010,10:39:00,22580,22590,22580,22585,22
26/04/2010,10:40:00,22590,22590,22580,22585,37
26/04/2010,10:41:00,22585,22585,22585,22585,3
26/04/2010,10:42:00,22585,22585,22575,22575,18
26/04/2010,10:43:00,22575,22575,22570,22575,4
26/04/2010,10:44:00,22575,22575,22575,22575,2
26/04/2010,10:45:00,22575,22580,22575,22575,12
26/04/2010,10:46:00,22570,22570,22565,22565,6
26/04/2010,10:47:00,22570,22570,22570,22570,7
26/04/2010,10:48:00,22575,22580,22575,22580,13
26/04/2010,10:49:00,22580,22580,22575,22575,4
26/04/2010,10:50:00,22575,22580,22575,22580,9
26/04/2010,10:51:00,22585,22585,22585,22585,25
26/04/2010,10:52:00,22585,22585,22585,22585,10
26/04/2010,10:53:00,22585,22590,22585,22590,25
26/04/2010,10:54:00,22590,22610,22590,22610,52
26/04/2010,10:55:00,22605,22605,22595,22595,46
26/04/2010,10:56:00,22595,22595,22590,22590,15
26/04/2010,10:57:00,22590,22590,22575,22575,9
26/04/2010,10:58:00,22575,22575,22565,22575,22
26/04/2010,10:59:00,22575,22580,22575,22580,6
26/04/2010,11:00:00,22580,22585,22570,22575,29
26/04/2010,11:01:00,22575,22575,22560,22560,29
26/04/2010,11:02:00,22560,22560,22545,22550,47
26/04/2010,11:03:00,22550,22550,22535,22545,50
26/04/2010,11:04:00,22545,22550,22540,22540,14
26/04/2010,11:05:00,22545,22550,22530,22535,16
26/04/2010,11:06:00,22535,22540,22520,22520,69
26/04/2010,11:07:00,22525,22525,22505,22520,100
26/04/2010,11:08:00,22520,22520,22510,22520,12
26/04/2010,11:09:00,22520,22520,22515,22515,26
26/04/2010,11:10:00,22520,22540,22515,22535,89
26/04/2010,11:11:00,22540,22545,22535,22540,16
26/04/2010,11:12:00,22540,22545,22535,22535,29
26/04/2010,11:13:00,22530,22540,22525,22525,42
26/04/2010,11:14:00,22525,22525,22510,22520,48
26/04/2010,11:15:00,22520,22525,22515,22525,24
26/04/2010,11:16:00,22520,22525,22520,22525,3
26/04/2010,11:17:00,22520,22520,22515,22520,4
26/04/2010,11:18:00,22520,22520,22515,22515,4
26/04/2010,11:19:00,22515,22525,22515,22520,13
26/04/2010,11:20:00,22520,22525,22515,22520,23
26/04/2010,11:21:00,22520,22525,22515,22515,9
26/04/2010,11:23:00,22510,22520,22510,22515,57
26/04/2010,11:24:00,22515,22515,22515,22515,12
26/04/2010,11:25:00,22515,22515,22505,22505,9
26/04/2010,11:26:00,22510,22510,22510,22510,6
26/04/2010,11:27:00,22510,22510,22500,22500,25
26/04/2010,11:28:00,22500,22500,22460,22465,156
26/04/2010,11:29:00,22460,22460,22450,22455,92
26/04/2010,11:30:00,22450,22450,22435,22435,149
26/04/2010,11:31:00,22440,22445,22435,22435,62
26/04/2010,11:32:00,22445,22455,22445,22450,59
26/04/2010,11:33:00,22455,22465,22455,22455,72
26/04/2010,11:34:00,22455,22455,22435,22440,49
26/04/2010,11:35:00,22435,22440,22430,22435,41
26/04/2010,11:36:00,22430,22430,22410,22430,168
26/04/2010,11:37:00,22435,22440,22415,22420,105
26/04/2010,11:38:00,22420,22420,22400,22415,100
26/04/2010,11:39:00,22410,22425,22405,22425,68
26/04/2010,11:40:00,22420,22420,22415,22415,13
26/04/2010,11:41:00,22420,22440,22410,22435,51
26/04/2010,11:42:00,22435,22440,22425,22440,33
26/04/2010,11:43:00,22435,22445,22430,22445,24
26/04/2010,11:44:00,22445,22445,22440,22440,9
26/04/2010,11:45:00,22445,22470,22445,22465,69
26/04/2010,11:46:00,22465,22475,22460,22470,33
26/04/2010,11:47:00,22470,22470,22465,22470,14
26/04/2010,11:48:00,22465,22470,22460,22460,12
26/04/2010,11:49:00,22465,22470,22460,22465,17
26/04/2010,11:50:00,22470,22470,22460,22460,5
26/04/2010,11:51:00,22470,22480,22470,22480,13
26/04/2010,11:52:00,22475,22480,22465,22465,16
26/04/2010,11:53:00,22465,22465,22455,22460,18
26/04/2010,11:54:00,22455,22460,22435,22435,44
26/04/2010,11:55:00,22435,22440,22430,22430,28
26/04/2010,11:56:00,22425,22450,22425,22450,28
26/04/2010,11:57:00,22445,22450,22430,22430,36
26/04/2010,11:58:00,22425,22430,22425,22425,15
26/04/2010,11:59:00,22430,22435,22425,22435,21
26/04/2010,12:00:00,22435,22440,22430,22435,15
26/04/2010,12:01:00,22435,22440,22435,22435,9
26/04/2010,12:02:00,22435,22435,22435,22435,2
26/04/2010,12:03:00,22435,22435,22420,22420,15
26/04/2010,12:04:00,22415,22420,22410,22420,26
26/04/2010,12:05:00,22415,22415,22410,22410,38
26/04/2010,12:06:00,22415,22415,22400,22405,25
26/04/2010,12:07:00,22410,22420,22405,22420,28
26/04/2010,12:08:00,22425,22425,22415,22420,30
26/04/2010,12:09:00,22415,22420,22405,22415,13
26/04/2010,12:10:00,22410,22430,22410,22430,28
26/04/2010,12:11:00,22435,22445,22430,22445,55
26/04/2010,12:12:00,22450,22465,22450,22465,53
26/04/2010,12:13:00,22460,22470,22460,22470,29
26/04/2010,12:14:00,22465,22465,22460,22465,22
26/04/2010,12:15:00,22460,22475,22450,22470,29
26/04/2010,12:16:00,22465,22480,22465,22475,31
26/04/2010,12:17:00,22475,22485,22470,22480,38
26/04/2010,12:18:00,22475,22480,22465,22475,37
26/04/2010,12:19:00,22475,22475,22450,22465,46
26/04/2010,12:20:00,22465,22470,22460,22465,18
26/04/2010,12:21:00,22465,22465,22460,22460,6
26/04/2010,12:22:00,22460,22465,22455,22460,20
26/04/2010,12:23:00,22460,22460,22455,22455,10
26/04/2010,12:24:00,22455,22460,22455,22460,13
26/04/2010,12:25:00,22465,22470,22455,22455,24
26/04/2010,12:26:00,22460,22465,22460,22465,12
26/04/2010,12:27:00,22460,22460,22460,22460,6
26/04/2010,12:28:00,22465,22470,22455,22465,19
26/04/2010,12:29:00,22460,22470,22455,22465,22
26/04/2010,12:30:00,22460,22465,22455,22455,21
26/04/2010,12:31:00,22450,22455,22450,22450,16
26/04/2010,12:32:00,22455,22470,22450,22460,38
26/04/2010,12:33:00,22460,22460,22450,22455,31
26/04/2010,12:34:00,22455,22455,22440,22445,48
26/04/2010,12:35:00,22440,22440,22435,22440,16
26/04/2010,12:36:00,22445,22455,22445,22455,23
26/04/2010,12:37:00,22450,22450,22445,22445,2
26/04/2010,12:38:00,22445,22450,22445,22450,21
26/04/2010,12:39:00,22450,22460,22450,22460,24
26/04/2010,12:40:00,22465,22470,22465,22465,54
26/04/2010,12:41:00,22460,22465,22455,22465,23
26/04/2010,12:42:00,22465,22465,22450,22450,24
26/04/2010,12:43:00,22455,22460,22455,22455,4
26/04/2010,12:45:00,22455,22460,22455,22460,5
26/04/2010,12:46:00,22465,22470,22465,22470,43
26/04/2010,12:47:00,22465,22470,22465,22465,27
26/04/2010,12:48:00,22465,22465,22465,22465,13
26/04/2010,12:49:00,22455,22455,22455,22455,2
26/04/2010,12:50:00,22450,22455,22450,22455,12
26/04/2010,12:51:00,22450,22450,22450,22450,2
26/04/2010,12:52:00,22450,22450,22450,22450,6
26/04/2010,12:54:00,22445,22450,22445,22450,2
26/04/2010,12:55:00,22450,22455,22450,22455,5
26/04/2010,12:56:00,22455,22455,22455,22455,3
26/04/2010,12:57:00,22455,22460,22455,22460,2
26/04/2010,12:58:00,22460,22465,22460,22465,4
26/04/2010,12:59:00,22465,22465,22460,22460,7
26/04/2010,13:00:00,22460,22470,22460,22465,21
26/04/2010,13:01:00,22465,22470,22465,22470,9
26/04/2010,13:02:00,22470,22470,22470,22470,1
26/04/2010,13:04:00,22470,22475,22470,22475,15
26/04/2010,13:05:00,22475,22475,22470,22470,13
26/04/2010,13:06:00,22470,22470,22455,22455,21
26/04/2010,13:07:00,22460,22475,22460,22475,12
26/04/2010,13:08:00,22470,22475,22470,22470,7
26/04/2010,13:10:00,22465,22465,22465,22465,10
26/04/2010,13:11:00,22465,22465,22465,22465,7
26/04/2010,13:12:00,22470,22470,22470,22470,5
26/04/2010,13:13:00,22470,22470,22470,22470,9
26/04/2010,13:14:00,22465,22465,22460,22460,3
26/04/2010,13:15:00,22470,22470,22470,22470,2
26/04/2010,13:16:00,22470,22470,22465,22465,7
26/04/2010,13:18:00,22460,22460,22445,22450,54
26/04/2010,13:19:00,22450,22455,22450,22455,6
26/04/2010,13:20:00,22460,22460,22450,22455,8
26/04/2010,13:21:00,22450,22460,22450,22460,8
26/04/2010,13:22:00,22455,22455,22455,22455,1
26/04/2010,13:23:00,22455,22455,22455,22455,2
26/04/2010,13:24:00,22455,22455,22455,22455,1
26/04/2010,13:25:00,22455,22455,22455,22455,5
26/04/2010,13:26:00,22450,22460,22450,22460,6
26/04/2010,13:27:00,22460,22465,22460,22465,6
26/04/2010,13:28:00,22460,22460,22455,22455,4
26/04/2010,13:30:00,22450,22465,22430,22445,99
26/04/2010,13:31:00,22445,22450,22440,22440,13
26/04/2010,13:32:00,22445,22450,22440,22450,19
26/04/2010,13:33:00,22445,22450,22445,22450,4
26/04/2010,13:34:00,22455,22460,22450,22460,16
26/04/2010,13:35:00,22460,22465,22460,22460,9
26/04/2010,13:36:00,22460,22460,22445,22445,28
26/04/2010,13:37:00,22455,22460,22450,22455,14
26/04/2010,13:38:00,22455,22455,22455,22455,3
26/04/2010,13:39:00,22445,22445,22440,22445,15
26/04/2010,13:40:00,22445,22455,22445,22455,12
26/04/2010,13:41:00,22455,22455,22450,22450,5
26/04/2010,13:42:00,22450,22460,22450,22455,22
26/04/2010,13:45:00,22460,22460,22455,22455,18
26/04/2010,13:46:00,22465,22465,22460,22460,7
26/04/2010,13:47:00,22460,22460,22445,22445,14
26/04/2010,13:48:00,22440,22450,22440,22445,6
26/04/2010,13:49:00,22445,22445,22445,22445,2
26/04/2010,13:50:00,22445,22460,22445,22445,23
26/04/2010,13:51:00,22450,22450,22450,22450,1
26/04/2010,13:52:00,22445,22450,22445,22450,12
26/04/2010,13:53:00,22445,22450,22445,22445,8
26/04/2010,13:54:00,22455,22455,22445,22445,12
26/04/2010,13:55:00,22445,22450,22445,22450,5
26/04/2010,13:56:00,22450,22450,22450,22450,1
26/04/2010,13:57:00,22450,22455,22450,22455,2
26/04/2010,13:58:00,22455,22455,22455,22455,3
26/04/2010,13:59:00,22460,22460,22460,22460,4
26/04/2010,14:00:00,22460,22460,22455,22460,5
26/04/2010,14:01:00,22460,22470,22460,22470,25
26/04/2010,14:02:00,22475,22485,22475,22485,35
26/04/2010,14:03:00,22485,22485,22480,22480,14
26/04/2010,14:04:00,22480,22490,22480,22490,8
26/04/2010,14:05:00,22490,22495,22485,22495,50
26/04/2010,14:06:00,22495,22500,22490,22500,23
26/04/2010,14:07:00,22495,22500,22485,22495,17
26/04/2010,14:08:00,22490,22520,22490,22510,102
26/04/2010,14:09:00,22510,22510,22495,22495,22
26/04/2010,14:10:00,22500,22500,22495,22495,9
26/04/2010,14:11:00,22495,22500,22495,22500,2
26/04/2010,14:12:00,22490,22490,22490,22490,13
26/04/2010,14:13:00,22485,22485,22485,22485,24
26/04/2010,14:14:00,22490,22490,22465,22465,16
26/04/2010,14:15:00,22470,22475,22470,22475,7
26/04/2010,14:16:00,22475,22475,22470,22470,16
26/04/2010,14:17:00,22475,22475,22475,22475,2
26/04/2010,14:18:00,22470,22470,22470,22470,7
26/04/2010,14:19:00,22475,22475,22470,22470,4
26/04/2010,14:20:00,22475,22480,22475,22475,15
26/04/2010,14:21:00,22475,22475,22475,22475,6
26/04/2010,14:22:00,22475,22475,22460,22470,23
26/04/2010,14:23:00,22470,22470,22470,22470,2
26/04/2010,14:24:00,22470,22470,22470,22470,5
26/04/2010,14:25:00,22470,22485,22470,22480,36
26/04/2010,14:26:00,22480,22480,22475,22475,6
26/04/2010,14:27:00,22475,22475,22475,22475,5
26/04/2010,14:28:00,22475,22475,22475,22475,2
26/04/2010,14:29:00,22475,22475,22470,22475,14
26/04/2010,14:30:00,22475,22475,22460,22460,39
26/04/2010,14:31:00,22455,22455,22445,22445,40
26/04/2010,14:32:00,22450,22460,22445,22460,18
26/04/2010,14:33:00,22455,22460,22455,22455,17
26/04/2010,14:34:00,22460,22460,22455,22455,2
26/04/2010,14:35:00,22455,22455,22450,22450,4
26/04/2010,14:36:00,22455,22460,22455,22460,10
26/04/2010,14:38:00,22455,22455,22455,22455,1
26/04/2010,14:39:00,22460,22460,22460,22460,3
26/04/2010,14:40:00,22465,22465,22460,22460,13
26/04/2010,14:41:00,22460,22460,22460,22460,1
26/04/2010,14:42:00,22465,22465,22460,22460,7
26/04/2010,14:43:00,22460,22465,22460,22465,5
26/04/2010,14:44:00,22460,22460,22460,22460,13
26/04/2010,14:45:00,22460,22460,22455,22455,13
26/04/2010,14:47:00,22455,22455,22450,22450,11
26/04/2010,14:48:00,22450,22450,22425,22425,58
26/04/2010,14:49:00,22425,22430,22420,22430,22
26/04/2010,14:50:00,22425,22430,22425,22430,11
26/04/2010,14:51:00,22435,22435,22435,22435,7
26/04/2010,14:52:00,22435,22440,22435,22440,24
26/04/2010,14:53:00,22440,22445,22435,22440,23
26/04/2010,14:54:00,22440,22445,22440,22445,18
26/04/2010,14:55:00,22440,22440,22440,22440,2
26/04/2010,14:56:00,22440,22450,22440,22450,9
26/04/2010,14:57:00,22455,22455,22445,22455,14
26/04/2010,14:58:00,22455,22455,22450,22455,14
26/04/2010,14:59:00,22450,22455,22450,22455,8
26/04/2010,15:00:00,22460,22460,22455,22455,23
26/04/2010,15:01:00,22455,22455,22455,22455,6
26/04/2010,15:02:00,22460,22465,22455,22460,19
26/04/2010,15:03:00,22460,22465,22460,22465,6
26/04/2010,15:04:00,22460,22460,22460,22460,6
26/04/2010,15:05:00,22460,22460,22460,22460,1
26/04/2010,15:06:00,22460,22460,22445,22450,31
26/04/2010,15:07:00,22450,22455,22450,22455,29
26/04/2010,15:08:00,22455,22455,22455,22455,9
26/04/2010,15:09:00,22450,22455,22450,22450,18
26/04/2010,15:10:00,22445,22450,22440,22450,12
26/04/2010,15:11:00,22445,22450,22445,22445,6
26/04/2010,15:12:00,22445,22450,22440,22450,13
26/04/2010,15:13:00,22455,22460,22455,22460,4
26/04/2010,15:14:00,22455,22455,22455,22455,3
26/04/2010,15:15:00,22460,22460,22455,22455,14
26/04/2010,15:16:00,22445,22450,22430,22435,51
26/04/2010,15:17:00,22430,22445,22430,22435,44
26/04/2010,15:18:00,22435,22435,22420,22420,24
26/04/2010,15:19:00,22425,22430,22420,22425,39
26/04/2010,15:20:00,22430,22430,22425,22425,6
26/04/2010,15:21:00,22430,22435,22425,22425,14
26/04/2010,15:22:00,22425,22430,22425,22430,7
26/04/2010,15:23:00,22430,22440,22430,22440,19
26/04/2010,15:24:00,22445,22445,22425,22425,19
26/04/2010,15:25:00,22425,22430,22425,22430,3
26/04/2010,15:26:00,22430,22430,22425,22430,4
26/04/2010,15:27:00,22430,22430,22425,22430,7
26/04/2010,15:28:00,22430,22430,22430,22430,3
26/04/2010,15:29:00,22430,22440,22430,22435,12
26/04/2010,15:30:00,22440,22440,22435,22435,13
26/04/2010,15:31:00,22430,22430,22410,22415,99
26/04/2010,15:32:00,22415,22455,22415,22455,53
26/04/2010,15:33:00,22455,22465,22440,22460,48
26/04/2010,15:34:00,22460,22475,22460,22470,48
26/04/2010,15:35:00,22475,22480,22460,22460,48
26/04/2010,15:36:00,22455,22460,22445,22450,34
26/04/2010,15:37:00,22450,22470,22450,22470,24
26/04/2010,15:38:00,22470,22480,22460,22475,70
26/04/2010,15:39:00,22480,22490,22470,22480,49
26/04/2010,15:40:00,22480,22505,22480,22485,77
26/04/2010,15:41:00,22480,22485,22475,22480,16
26/04/2010,15:42:00,22475,22475,22460,22460,24
26/04/2010,15:43:00,22460,22470,22460,22465,22
26/04/2010,15:44:00,22465,22465,22440,22450,14
26/04/2010,15:45:00,22450,22455,22430,22430,50
26/04/2010,15:46:00,22430,22430,22420,22420,84
26/04/2010,15:47:00,22425,22430,22405,22410,67
26/04/2010,15:48:00,22410,22415,22390,22395,104
26/04/2010,15:49:00,22395,22405,22390,22405,59
26/04/2010,15:50:00,22405,22410,22400,22410,40
26/04/2010,15:51:00,22410,22415,22410,22415,34
26/04/2010,15:52:00,22420,22420,22415,22415,17
26/04/2010,15:53:00,22410,22415,22405,22415,30
26/04/2010,15:54:00,22420,22425,22415,22425,21
26/04/2010,15:55:00,22425,22430,22405,22405,25
26/04/2010,15:56:00,22405,22410,22400,22400,28
26/04/2010,15:57:00,22405,22415,22380,22380,50
26/04/2010,15:58:00,22385,22395,22380,22395,78
26/04/2010,15:59:00,22390,22395,22380,22385,21
26/04/2010,16:00:00,22385,22385,22365,22370,117
26/04/2010,16:01:00,22370,22370,22360,22365,57
26/04/2010,16:02:00,22365,22385,22365,22370,54
26/04/2010,16:03:00,22370,22375,22355,22360,52
26/04/2010,16:04:00,22360,22375,22360,22370,61
26/04/2010,16:05:00,22380,22395,22375,22385,90
26/04/2010,16:06:00,22390,22410,22385,22395,61
26/04/2010,16:07:00,22400,22415,22400,22400,45
26/04/2010,16:08:00,22405,22410,22400,22400,31
26/04/2010,16:09:00,22390,22400,22385,22395,49
26/04/2010,16:10:00,22400,22410,22395,22400,33
26/04/2010,16:11:00,22400,22400,22385,22385,14
26/04/2010,16:12:00,22385,22390,22380,22385,26
26/04/2010,16:13:00,22385,22390,22380,22390,35
26/04/2010,16:14:00,22390,22390,22385,22385,11
26/04/2010,16:15:00,22385,22395,22380,22395,30
26/04/2010,16:16:00,22395,22395,22370,22370,46
26/04/2010,16:17:00,22365,22365,22330,22340,197
26/04/2010,16:18:00,22345,22350,22320,22325,93
26/04/2010,16:19:00,22325,22325,22315,22315,90
26/04/2010,16:20:00,22320,22330,22315,22320,40
26/04/2010,16:21:00,22325,22335,22325,22325,60
26/04/2010,16:22:00,22325,22345,22320,22345,43
26/04/2010,16:23:00,22335,22350,22335,22350,59
26/04/2010,16:24:00,22350,22350,22340,22345,33
26/04/2010,16:25:00,22345,22360,22345,22360,63
26/04/2010,16:26:00,22365,22370,22350,22355,37
26/04/2010,16:27:00,22360,22360,22345,22345,20
26/04/2010,16:28:00,22350,22355,22335,22345,68
26/04/2010,16:29:00,22350,22350,22335,22340,26
26/04/2010,16:30:00,22340,22350,22325,22325,115
26/04/2010,16:31:00,22325,22330,22320,22330,42
26/04/2010,16:32:00,22330,22360,22330,22345,69
26/04/2010,16:33:00,22345,22360,22345,22350,23
26/04/2010,16:34:00,22345,22345,22330,22340,56
26/04/2010,16:35:00,22335,22345,22330,22340,16
26/04/2010,16:36:00,22345,22360,22345,22355,39
26/04/2010,16:37:00,22355,22360,22330,22330,38
26/04/2010,16:38:00,22325,22330,22315,22330,62
26/04/2010,16:39:00,22330,22330,22315,22315,43
26/04/2010,16:40:00,22320,22320,22315,22320,42
26/04/2010,16:41:00,22320,22330,22315,22315,30
26/04/2010,16:42:00,22320,22340,22320,22335,30
26/04/2010,16:43:00,22335,22335,22330,22335,16
26/04/2010,16:44:00,22335,22335,22325,22330,35
26/04/2010,16:45:00,22330,22360,22330,22355,70
26/04/2010,16:46:00,22360,22365,22345,22345,86
26/04/2010,16:47:00,22345,22345,22335,22340,22
26/04/2010,16:48:00,22345,22345,22340,22345,7
26/04/2010,16:49:00,22350,22350,22340,22340,24
26/04/2010,16:50:00,22340,22355,22340,22340,26
26/04/2010,16:51:00,22345,22355,22340,22355,13
26/04/2010,16:52:00,22355,22360,22350,22360,30
26/04/2010,16:53:00,22355,22365,22355,22365,14
26/04/2010,16:54:00,22365,22390,22365,22385,80
26/04/2010,16:55:00,22385,22400,22375,22390,98
26/04/2010,16:56:00,22390,22390,22380,22385,39
26/04/2010,16:57:00,22385,22385,22380,22380,35
26/04/2010,16:58:00,22375,22375,22365,22365,29
26/04/2010,16:59:00,22360,22375,22360,22375,43
26/04/2010,17:00:00,22370,22370,22365,22365,10
26/04/2010,17:01:00,22365,22365,22355,22360,27
26/04/2010,17:02:00,22360,22365,22360,22360,7
26/04/2010,17:03:00,22365,22385,22365,22385,32
26/04/2010,17:04:00,22380,22395,22380,22395,28
26/04/2010,17:05:00,22390,22390,22380,22380,25
26/04/2010,17:06:00,22385,22385,22375,22385,15
26/04/2010,17:07:00,22385,22385,22385,22385,10
26/04/2010,17:08:00,22390,22390,22385,22385,23
26/04/2010,17:09:00,22390,22390,22380,22380,13
26/04/2010,17:10:00,22385,22390,22375,22380,36
26/04/2010,17:11:00,22375,22380,22375,22380,28
26/04/2010,17:12:00,22385,22390,22380,22390,14
26/04/2010,17:13:00,22390,22400,22390,22390,39
26/04/2010,17:14:00,22390,22400,22380,22390,43
26/04/2010,17:15:00,22390,22395,22380,22380,20
26/04/2010,17:16:00,22385,22390,22380,22380,24
26/04/2010,17:17:00,22385,22390,22380,22390,44
26/04/2010,17:18:00,22390,22390,22375,22375,38
26/04/2010,17:19:00,22375,22380,22370,22380,27
26/04/2010,17:20:00,22375,22380,22375,22380,29
26/04/2010,17:21:00,22375,22375,22365,22370,34
26/04/2010,17:22:00,22370,22375,22350,22365,97
26/04/2010,17:23:00,22360,22375,22360,22370,35
26/04/2010,17:24:00,22370,22390,22360,22390,120
26/04/2010,17:25:00,22385,22390,22370,22385,77
26/04/2010,17:26:00,22385,22395,22375,22395,47
26/04/2010,17:27:00,22395,22395,22385,22385,38
26/04/2010,17:28:00,22385,22390,22380,22385,70
26/04/2010,17:29:00,22390,22390,22380,22380,139
26/04/2010,17:30:00,22390,22390,22370,22380,128
26/04/2010,17:31:00,22380,22380,22370,22370,42
26/04/2010,17:32:00,22370,22375,22365,22370,31
26/04/2010,17:33:00,22370,22375,22370,22375,15
26/04/2010,17:34:00,22375,22380,22365,22370,62
26/04/2010,17:35:00,22365,22375,22365,22370,41
26/04/2010,17:36:00,22370,22370,22365,22370,23
26/04/2010,17:37:00,22370,22370,22365,22365,22
26/04/2010,17:38:00,22365,22365,22355,22360,25
26/04/2010,17:39:00,22360,22375,22360,22375,23