DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
26/04/2010,17:39:00,22360,22375,22360,22375,23
27/04/2010,09:00:00,22395,22395,22325,22335,82
27/04/2010,09:01:00,22340,22360,22340,22360,100
27/04/2010,09:02:00,22365,22370,22360,22365,56
27/04/2010,09:03:00,22370,22370,22360,22360,31
27/04/2010,09:04:00,22360,22365,22350,22355,94
27/04/2010,09:05:00,22350,22355,22340,22345,63
27/04/2010,09:06:00,22340,22345,22330,22340,74
27/04/2010,09:07:00,22335,22335,22320,22320,19
27/04/2010,09:08:00,22320,22325,22300,22300,60
27/04/2010,09:09:00,22305,22305,22285,22295,81
27/04/2010,09:10:00,22290,22290,22275,22290,48
27/04/2010,09:11:00,22285,22290,22275,22280,50
27/04/2010,09:12:00,22280,22280,22245,22250,91
27/04/2010,09:13:00,22255,22265,22225,22235,101
27/04/2010,09:14:00,22230,22245,22230,22235,80
27/04/2010,09:15:00,22235,22255,22235,22250,61
27/04/2010,09:16:00,22245,22280,22245,22265,110
27/04/2010,09:17:00,22260,22260,22240,22255,52
27/04/2010,09:18:00,22255,22270,22255,22265,39
27/04/2010,09:19:00,22265,22275,22260,22270,50
27/04/2010,09:20:00,22265,22265,22240,22240,77
27/04/2010,09:21:00,22245,22250,22235,22250,28
27/04/2010,09:22:00,22250,22255,22240,22240,58
27/04/2010,09:23:00,22245,22245,22220,22235,79
27/04/2010,09:24:00,22235,22235,22230,22230,29
27/04/2010,09:25:00,22225,22225,22210,22225,45
27/04/2010,09:26:00,22230,22230,22195,22205,81
27/04/2010,09:27:00,22205,22215,22205,22215,57
27/04/2010,09:28:00,22215,22225,22195,22220,59
27/04/2010,09:29:00,22220,22220,22205,22205,11
27/04/2010,09:30:00,22200,22205,22195,22200,51
27/04/2010,09:31:00,22205,22225,22205,22225,63
27/04/2010,09:32:00,22225,22225,22220,22225,19
27/04/2010,09:33:00,22225,22230,22220,22230,40
27/04/2010,09:34:00,22230,22235,22230,22235,10
27/04/2010,09:35:00,22235,22240,22235,22240,10
27/04/2010,09:36:00,22245,22255,22245,22245,46
27/04/2010,09:37:00,22245,22250,22245,22250,17
27/04/2010,09:38:00,22255,22255,22250,22255,19
27/04/2010,09:39:00,22255,22260,22255,22260,8
27/04/2010,09:40:00,22255,22275,22255,22270,25
27/04/2010,09:41:00,22270,22270,22255,22260,27
27/04/2010,09:42:00,22260,22265,22255,22265,26
27/04/2010,09:43:00,22260,22265,22260,22265,21
27/04/2010,09:44:00,22265,22270,22265,22270,22
27/04/2010,09:45:00,22260,22270,22260,22260,22
27/04/2010,09:46:00,22260,22260,22245,22255,41
27/04/2010,09:47:00,22255,22255,22255,22255,24
27/04/2010,09:48:00,22255,22255,22245,22255,24
27/04/2010,09:49:00,22260,22270,22260,22260,27
27/04/2010,09:50:00,22260,22260,22250,22250,31
27/04/2010,09:51:00,22250,22260,22250,22255,30
27/04/2010,09:52:00,22250,22250,22245,22250,29
27/04/2010,09:53:00,22250,22250,22250,22250,29
27/04/2010,09:54:00,22250,22250,22245,22245,42
27/04/2010,09:55:00,22250,22250,22250,22250,14
27/04/2010,09:56:00,22250,22255,22250,22250,23
27/04/2010,09:57:00,22250,22250,22230,22230,54
27/04/2010,09:58:00,22230,22235,22220,22220,33
27/04/2010,09:59:00,22225,22225,22215,22215,29
27/04/2010,10:00:00,22215,22215,22200,22205,47
27/04/2010,10:01:00,22205,22230,22200,22225,91
27/04/2010,10:02:00,22230,22245,22220,22240,59
27/04/2010,10:03:00,22240,22250,22240,22240,44
27/04/2010,10:04:00,22240,22240,22240,22240,5
27/04/2010,10:05:00,22240,22255,22240,22255,27
27/04/2010,10:06:00,22255,22260,22250,22255,34
27/04/2010,10:07:00,22255,22255,22245,22245,47
27/04/2010,10:08:00,22240,22255,22240,22250,39
27/04/2010,10:09:00,22250,22260,22250,22255,15
27/04/2010,10:10:00,22255,22260,22255,22255,7
27/04/2010,10:11:00,22250,22250,22245,22245,9
27/04/2010,10:12:00,22250,22255,22250,22250,13
27/04/2010,10:13:00,22245,22245,22230,22230,35
27/04/2010,10:14:00,22235,22235,22230,22230,9
27/04/2010,10:15:00,22235,22240,22235,22235,6
27/04/2010,10:16:00,22235,22235,22230,22235,6
27/04/2010,10:17:00,22240,22255,22240,22255,18
27/04/2010,10:18:00,22250,22255,22235,22235,21
27/04/2010,10:19:00,22235,22235,22230,22230,14
27/04/2010,10:20:00,22235,22235,22235,22235,8
27/04/2010,10:21:00,22230,22230,22225,22230,18
27/04/2010,10:22:00,22230,22235,22230,22235,14
27/04/2010,10:23:00,22235,22240,22235,22240,10
27/04/2010,10:24:00,22235,22235,22235,22235,3
27/04/2010,10:25:00,22235,22240,22235,22240,9
27/04/2010,10:26:00,22230,22250,22230,22245,8
27/04/2010,10:27:00,22245,22260,22245,22250,30
27/04/2010,10:28:00,22255,22260,22250,22250,17
27/04/2010,10:29:00,22250,22255,22250,22255,6
27/04/2010,10:30:00,22255,22270,22255,22265,19
27/04/2010,10:31:00,22260,22275,22260,22270,26
27/04/2010,10:32:00,22270,22285,22270,22285,31
27/04/2010,10:33:00,22280,22285,22280,22285,10
27/04/2010,10:34:00,22280,22285,22275,22280,32
27/04/2010,10:35:00,22280,22280,22275,22280,5
27/04/2010,10:36:00,22280,22280,22275,22275,11
27/04/2010,10:37:00,22270,22275,22260,22260,20
27/04/2010,10:38:00,22260,22270,22260,22270,22
27/04/2010,10:39:00,22265,22265,22260,22260,6
27/04/2010,10:40:00,22260,22265,22260,22260,5
27/04/2010,10:41:00,22265,22265,22265,22265,1
27/04/2010,10:42:00,22260,22260,22255,22255,16
27/04/2010,10:43:00,22260,22260,22255,22260,12
27/04/2010,10:44:00,22260,22260,22245,22255,24
27/04/2010,10:45:00,22255,22280,22250,22275,85
27/04/2010,10:46:00,22270,22270,22260,22265,36
27/04/2010,10:47:00,22270,22270,22270,22270,4
27/04/2010,10:48:00,22270,22275,22265,22265,5
27/04/2010,10:49:00,22260,22265,22260,22265,3
27/04/2010,10:50:00,22260,22265,22260,22265,6
27/04/2010,10:51:00,22265,22265,22265,22265,3
27/04/2010,10:52:00,22265,22265,22260,22260,3
27/04/2010,10:53:00,22260,22260,22260,22260,1
27/04/2010,10:54:00,22255,22255,22240,22240,19
27/04/2010,10:55:00,22240,22250,22240,22245,11
27/04/2010,10:56:00,22250,22250,22245,22245,6
27/04/2010,10:57:00,22250,22255,22245,22245,12
27/04/2010,10:58:00,22240,22240,22220,22230,51
27/04/2010,10:59:00,22235,22235,22230,22230,5
27/04/2010,11:00:00,22235,22255,22235,22250,24
27/04/2010,11:01:00,22255,22260,22250,22255,16
27/04/2010,11:02:00,22260,22260,22255,22260,9
27/04/2010,11:03:00,22260,22260,22235,22250,32
27/04/2010,11:04:00,22250,22250,22245,22245,10
27/04/2010,11:05:00,22250,22250,22245,22245,4
27/04/2010,11:06:00,22245,22245,22245,22245,4
27/04/2010,11:07:00,22250,22250,22240,22240,15
27/04/2010,11:08:00,22245,22245,22235,22235,4
27/04/2010,11:09:00,22240,22240,22240,22240,5
27/04/2010,11:10:00,22235,22235,22235,22235,4
27/04/2010,11:11:00,22235,22235,22235,22235,1
27/04/2010,11:12:00,22235,22235,22230,22235,5
27/04/2010,11:13:00,22240,22245,22235,22245,25
27/04/2010,11:14:00,22240,22245,22230,22245,23
27/04/2010,11:15:00,22240,22250,22240,22250,31
27/04/2010,11:16:00,22250,22250,22240,22240,10
27/04/2010,11:17:00,22235,22235,22225,22225,21
27/04/2010,11:18:00,22225,22230,22225,22230,4
27/04/2010,11:19:00,22225,22230,22225,22225,13
27/04/2010,11:20:00,22225,22225,22225,22225,1
27/04/2010,11:21:00,22225,22225,22220,22225,13
27/04/2010,11:22:00,22220,22225,22210,22215,20
27/04/2010,11:23:00,22210,22220,22210,22215,7
27/04/2010,11:24:00,22210,22215,22205,22210,32
27/04/2010,11:25:00,22210,22225,22210,22215,32
27/04/2010,11:26:00,22210,22215,22210,22210,23
27/04/2010,11:27:00,22215,22220,22210,22210,5
27/04/2010,11:28:00,22210,22210,22205,22205,7
27/04/2010,11:29:00,22205,22205,22155,22155,213
27/04/2010,11:30:00,22160,22175,22155,22155,50
27/04/2010,11:31:00,22155,22160,22120,22130,250
27/04/2010,11:32:00,22130,22150,22130,22150,58
27/04/2010,11:33:00,22150,22150,22135,22140,20
27/04/2010,11:34:00,22140,22160,22140,22150,69
27/04/2010,11:35:00,22150,22160,22145,22155,19
27/04/2010,11:36:00,22155,22155,22125,22130,67
27/04/2010,11:37:00,22130,22130,22110,22125,46
27/04/2010,11:38:00,22120,22140,22110,22135,59
27/04/2010,11:39:00,22130,22140,22125,22130,55
27/04/2010,11:40:00,22130,22135,22130,22135,10
27/04/2010,11:41:00,22130,22135,22125,22135,20
27/04/2010,11:42:00,22135,22140,22115,22120,26
27/04/2010,11:43:00,22120,22120,22095,22095,116
27/04/2010,11:44:00,22095,22095,22075,22095,68
27/04/2010,11:45:00,22095,22100,22090,22095,29
27/04/2010,11:46:00,22100,22105,22100,22100,25
27/04/2010,11:47:00,22100,22100,22095,22100,19
27/04/2010,11:48:00,22100,22115,22100,22110,32
27/04/2010,11:49:00,22110,22110,22095,22105,17
27/04/2010,11:50:00,22105,22115,22100,22105,27
27/04/2010,11:51:00,22110,22115,22110,22110,13
27/04/2010,11:52:00,22115,22120,22115,22120,62
27/04/2010,11:53:00,22125,22135,22115,22125,33
27/04/2010,11:54:00,22125,22130,22125,22125,12
27/04/2010,11:55:00,22125,22135,22125,22125,46
27/04/2010,11:56:00,22130,22145,22130,22130,40
27/04/2010,11:57:00,22135,22135,22130,22130,3
27/04/2010,11:58:00,22125,22125,22100,22105,36
27/04/2010,11:59:00,22105,22125,22100,22100,52
27/04/2010,12:00:00,22105,22120,22100,22120,31
27/04/2010,12:01:00,22120,22130,22120,22125,20
27/04/2010,12:02:00,22130,22130,22105,22105,26
27/04/2010,12:03:00,22105,22105,22090,22095,104
27/04/2010,12:04:00,22090,22090,22080,22085,60
27/04/2010,12:05:00,22085,22090,22070,22070,115
27/04/2010,12:06:00,22070,22075,22050,22060,103
27/04/2010,12:07:00,22060,22060,22050,22055,68
27/04/2010,12:08:00,22055,22075,22055,22075,60
27/04/2010,12:09:00,22070,22075,22050,22070,50
27/04/2010,12:10:00,22065,22070,22060,22060,56
27/04/2010,12:11:00,22065,22070,22065,22070,10
27/04/2010,12:12:00,22070,22070,22065,22070,4
27/04/2010,12:13:00,22065,22075,22065,22075,19
27/04/2010,12:14:00,22075,22085,22070,22075,80
27/04/2010,12:15:00,22075,22075,22060,22060,57
27/04/2010,12:16:00,22065,22070,22060,22060,16
27/04/2010,12:17:00,22060,22070,22055,22065,96
27/04/2010,12:18:00,22070,22075,22065,22070,87
27/04/2010,12:19:00,22075,22075,22075,22075,4
27/04/2010,12:20:00,22075,22075,22045,22055,43
27/04/2010,12:21:00,22050,22065,22045,22065,30
27/04/2010,12:22:00,22060,22065,22060,22065,10
27/04/2010,12:23:00,22070,22085,22070,22085,27
27/04/2010,12:24:00,22090,22095,22085,22085,30
27/04/2010,12:25:00,22085,22085,22070,22070,33
27/04/2010,12:26:00,22070,22080,22070,22080,9
27/04/2010,12:27:00,22085,22085,22080,22080,13
27/04/2010,12:28:00,22080,22085,22075,22085,16
27/04/2010,12:29:00,22085,22085,22070,22075,14
27/04/2010,12:30:00,22070,22070,22035,22040,54
27/04/2010,12:31:00,22035,22045,22025,22040,84
27/04/2010,12:32:00,22035,22050,22030,22050,18
27/04/2010,12:33:00,22045,22045,22030,22035,31
27/04/2010,12:34:00,22035,22040,22030,22040,20
27/04/2010,12:35:00,22040,22040,22030,22030,12
27/04/2010,12:36:00,22030,22035,22025,22035,23
27/04/2010,12:37:00,22040,22045,22035,22040,14
27/04/2010,12:38:00,22045,22065,22045,22065,37
27/04/2010,12:39:00,22060,22060,22050,22055,41
27/04/2010,12:40:00,22055,22055,22050,22055,8
27/04/2010,12:41:00,22050,22055,22050,22050,5
27/04/2010,12:42:00,22050,22055,22050,22055,6
27/04/2010,12:43:00,22050,22050,22045,22045,6
27/04/2010,12:44:00,22050,22050,22040,22040,8
27/04/2010,12:45:00,22040,22045,22040,22045,6
27/04/2010,12:46:00,22045,22050,22035,22035,15
27/04/2010,12:47:00,22035,22035,22020,22025,40
27/04/2010,12:48:00,22025,22030,22020,22025,8
27/04/2010,12:49:00,22025,22030,22020,22030,4
27/04/2010,12:50:00,22030,22030,22020,22025,18
27/04/2010,12:51:00,22030,22030,22025,22025,4
27/04/2010,12:52:00,22030,22030,22005,22005,68
27/04/2010,12:53:00,22000,22010,22000,22010,15
27/04/2010,12:54:00,22010,22015,22000,22015,20
27/04/2010,12:55:00,22015,22015,22015,22015,13
27/04/2010,12:56:00,22015,22015,22010,22010,21
27/04/2010,12:57:00,22005,22020,22000,22000,22
27/04/2010,12:58:00,22005,22010,21990,22005,54
27/04/2010,12:59:00,22010,22015,22005,22010,42
27/04/2010,13:00:00,22010,22025,22000,22025,77
27/04/2010,13:01:00,22025,22025,22015,22020,23
27/04/2010,13:02:00,22025,22030,22025,22025,72
27/04/2010,13:03:00,22025,22040,22025,22035,21
27/04/2010,13:04:00,22035,22035,22030,22035,11
27/04/2010,13:05:00,22040,22050,22040,22045,16
27/04/2010,13:06:00,22045,22050,22045,22050,15
27/04/2010,13:07:00,22050,22055,22050,22055,8
27/04/2010,13:08:00,22045,22050,22040,22040,24
27/04/2010,13:09:00,22045,22050,22040,22045,16
27/04/2010,13:10:00,22050,22050,22045,22050,11
27/04/2010,13:11:00,22050,22050,22045,22050,21
27/04/2010,13:12:00,22045,22045,22045,22045,3
27/04/2010,13:13:00,22045,22050,22045,22045,10
27/04/2010,13:14:00,22045,22045,22045,22045,26
27/04/2010,13:15:00,22045,22045,22040,22045,7
27/04/2010,13:16:00,22050,22050,22045,22050,10
27/04/2010,13:17:00,22055,22060,22055,22060,7
27/04/2010,13:18:00,22055,22060,22055,22060,8
27/04/2010,13:19:00,22055,22060,22055,22055,11
27/04/2010,13:20:00,22060,22060,22055,22055,14
27/04/2010,13:21:00,22060,22060,22050,22050,5
27/04/2010,13:22:00,22055,22060,22055,22060,7
27/04/2010,13:23:00,22055,22055,22050,22050,7
27/04/2010,13:24:00,22055,22055,22055,22055,10
27/04/2010,13:25:00,22055,22055,22050,22050,28
27/04/2010,13:26:00,22045,22055,22045,22050,4
27/04/2010,13:27:00,22055,22055,22055,22055,7
27/04/2010,13:28:00,22060,22060,22055,22055,20
27/04/2010,13:29:00,22055,22055,22055,22055,8
27/04/2010,13:30:00,22050,22060,22050,22060,28
27/04/2010,13:31:00,22060,22060,22060,22060,12
27/04/2010,13:32:00,22060,22060,22060,22060,2
27/04/2010,13:33:00,22065,22070,22065,22070,21
27/04/2010,13:34:00,22070,22070,22070,22070,5
27/04/2010,13:35:00,22075,22085,22075,22085,28
27/04/2010,13:36:00,22090,22095,22085,22090,29
27/04/2010,13:37:00,22090,22100,22090,22095,18
27/04/2010,13:38:00,22100,22115,22100,22110,76
27/04/2010,13:39:00,22110,22110,22105,22110,25
27/04/2010,13:40:00,22105,22110,22095,22095,16
27/04/2010,13:41:00,22095,22105,22095,22095,18
27/04/2010,13:42:00,22100,22105,22095,22095,23
27/04/2010,13:43:00,22095,22095,22090,22095,4
27/04/2010,13:44:00,22095,22095,22090,22090,7
27/04/2010,13:45:00,22090,22090,22085,22085,3
27/04/2010,13:46:00,22085,22085,22085,22085,6
27/04/2010,13:47:00,22080,22080,22075,22075,10
27/04/2010,13:48:00,22075,22075,22075,22075,3
27/04/2010,13:49:00,22070,22075,22065,22065,12
27/04/2010,13:50:00,22070,22075,22070,22070,4
27/04/2010,13:51:00,22065,22070,22065,22070,6
27/04/2010,13:52:00,22075,22075,22075,22075,8
27/04/2010,13:53:00,22075,22075,22070,22070,3
27/04/2010,13:54:00,22080,22080,22080,22080,1
27/04/2010,13:55:00,22075,22075,22060,22065,4
27/04/2010,13:56:00,22070,22075,22060,22065,11
27/04/2010,13:57:00,22065,22070,22050,22060,40
27/04/2010,13:58:00,22055,22060,22055,22055,9
27/04/2010,13:59:00,22055,22055,22050,22050,8
27/04/2010,14:00:00,22050,22050,22035,22045,53
27/04/2010,14:01:00,22045,22050,22045,22045,12
27/04/2010,14:02:00,22050,22055,22050,22055,15
27/04/2010,14:03:00,22055,22055,22050,22055,21
27/04/2010,14:04:00,22055,22055,22055,22055,3
27/04/2010,14:05:00,22060,22080,22060,22065,68
27/04/2010,14:06:00,22075,22085,22075,22075,73
27/04/2010,14:07:00,22080,22080,22075,22075,8
27/04/2010,14:08:00,22080,22080,22080,22080,1
27/04/2010,14:09:00,22080,22080,22070,22070,15
27/04/2010,14:10:00,22065,22070,22065,22070,7
27/04/2010,14:11:00,22070,22070,22055,22060,8
27/04/2010,14:12:00,22065,22070,22065,22070,10
27/04/2010,14:14:00,22060,22060,22050,22050,22
27/04/2010,14:15:00,22045,22050,22035,22050,41
27/04/2010,14:16:00,22045,22045,22040,22040,24
27/04/2010,14:17:00,22040,22040,22035,22040,18
27/04/2010,14:18:00,22040,22040,22025,22030,21
27/04/2010,14:19:00,22025,22030,22025,22030,43
27/04/2010,14:20:00,22030,22045,22030,22040,31
27/04/2010,14:21:00,22035,22040,22030,22035,7
27/04/2010,14:22:00,22030,22030,22025,22030,11
27/04/2010,14:23:00,22030,22030,22005,22010,94
27/04/2010,14:24:00,22015,22025,22010,22025,29
27/04/2010,14:25:00,22020,22025,22020,22020,19
27/04/2010,14:26:00,22020,22025,22005,22025,28
27/04/2010,14:27:00,22020,22020,22005,22020,27
27/04/2010,14:28:00,22015,22020,22010,22015,40
27/04/2010,14:29:00,22020,22020,22010,22015,34
27/04/2010,14:30:00,22015,22015,22000,22000,26
27/04/2010,14:31:00,22005,22005,22000,22005,42
27/04/2010,14:32:00,22005,22030,22005,22025,24
27/04/2010,14:33:00,22025,22025,22015,22020,39
27/04/2010,14:34:00,22025,22035,22020,22030,23
27/04/2010,14:35:00,22025,22025,22020,22020,4
27/04/2010,14:36:00,22030,22030,22025,22025,5
27/04/2010,14:37:00,22025,22035,22025,22035,11
27/04/2010,14:38:00,22035,22040,22020,22020,53
27/04/2010,14:39:00,22020,22025,22020,22025,11
27/04/2010,14:40:00,22025,22025,22020,22025,13
27/04/2010,14:41:00,22020,22025,22020,22025,7
27/04/2010,14:42:00,22025,22030,22025,22030,4
27/04/2010,14:43:00,22030,22035,22030,22030,10
27/04/2010,14:44:00,22025,22025,22020,22025,7
27/04/2010,14:45:00,22020,22020,22015,22015,7
27/04/2010,14:46:00,22020,22030,22020,22025,13
27/04/2010,14:47:00,22025,22025,22025,22025,4
27/04/2010,14:48:00,22030,22030,22030,22030,2
27/04/2010,14:49:00,22025,22030,22025,22025,16
27/04/2010,14:50:00,22030,22030,22025,22025,5
27/04/2010,14:51:00,22030,22030,22030,22030,1
27/04/2010,14:52:00,22025,22030,22025,22030,6
27/04/2010,14:53:00,22025,22025,22020,22020,9
27/04/2010,14:54:00,22015,22020,22015,22020,6
27/04/2010,14:55:00,22020,22030,22020,22025,12
27/04/2010,14:56:00,22030,22030,22020,22020,27
27/04/2010,14:57:00,22025,22025,22020,22025,8
27/04/2010,14:58:00,22020,22020,22005,22010,33
27/04/2010,14:59:00,22015,22015,22005,22010,13
27/04/2010,15:00:00,22005,22015,21995,22010,68
27/04/2010,15:01:00,22010,22015,21980,21980,79
27/04/2010,15:02:00,21980,21990,21975,21980,67
27/04/2010,15:03:00,21980,21990,21980,21980,24
27/04/2010,15:04:00,21975,21980,21970,21980,69
27/04/2010,15:05:00,21980,21980,21975,21980,16
27/04/2010,15:06:00,21980,21980,21970,21970,34
27/04/2010,15:07:00,21965,21970,21940,21950,138
27/04/2010,15:08:00,21945,21960,21940,21950,168
27/04/2010,15:09:00,21950,21965,21945,21960,58
27/04/2010,15:10:00,21960,21965,21960,21965,13
27/04/2010,15:11:00,21960,21970,21960,21970,21
27/04/2010,15:12:00,21970,21970,21960,21965,32
27/04/2010,15:13:00,21965,21965,21950,21965,54
27/04/2010,15:14:00,21965,21970,21960,21965,40
27/04/2010,15:15:00,21970,21975,21970,21975,35
27/04/2010,15:16:00,21980,21980,21970,21975,26
27/04/2010,15:17:00,21975,21985,21975,21980,53
27/04/2010,15:18:00,21980,21980,21970,21970,21
27/04/2010,15:19:00,21980,21980,21975,21975,15
27/04/2010,15:20:00,21975,21985,21975,21980,10
27/04/2010,15:21:00,21980,21980,21975,21980,20
27/04/2010,15:22:00,21980,21985,21980,21980,3
27/04/2010,15:23:00,21980,21985,21975,21980,39
27/04/2010,15:24:00,21975,21975,21965,21970,37
27/04/2010,15:25:00,21970,21975,21970,21970,31
27/04/2010,15:26:00,21970,21975,21965,21965,21
27/04/2010,15:27:00,21965,21970,21960,21960,44
27/04/2010,15:28:00,21955,21960,21940,21945,86
27/04/2010,15:29:00,21945,21945,21925,21935,85
27/04/2010,15:30:00,21935,21950,21935,21940,69
27/04/2010,15:31:00,21940,21955,21940,21945,64
27/04/2010,15:32:00,21945,21960,21940,21960,48
27/04/2010,15:33:00,21960,21970,21955,21970,23
27/04/2010,15:34:00,21970,21970,21955,21965,37
27/04/2010,15:35:00,21965,21965,21945,21950,62
27/04/2010,15:36:00,21950,21960,21945,21960,32
27/04/2010,15:37:00,21955,21955,21945,21945,23
27/04/2010,15:38:00,21945,21950,21930,21940,90
27/04/2010,15:39:00,21935,21955,21935,21950,27
27/04/2010,15:40:00,21950,21980,21950,21975,44
27/04/2010,15:41:00,21975,22000,21975,21985,43
27/04/2010,15:42:00,21990,21990,21975,21990,45
27/04/2010,15:43:00,21990,22005,21990,22000,52
27/04/2010,15:44:00,22000,22000,21990,21995,31
27/04/2010,15:45:00,21995,22000,21990,21995,55
27/04/2010,15:46:00,21990,22005,21990,22000,49
27/04/2010,15:47:00,22005,22020,22000,22015,100
27/04/2010,15:48:00,22015,22015,21985,21990,31
27/04/2010,15:49:00,21990,21990,21980,21980,12
27/04/2010,15:50:00,21985,21985,21980,21985,17
27/04/2010,15:51:00,21980,21980,21955,21965,67
27/04/2010,15:52:00,21965,21975,21965,21965,49
27/04/2010,15:53:00,21960,21970,21955,21955,31
27/04/2010,15:54:00,21955,21970,21955,21955,31
27/04/2010,15:55:00,21950,21950,21935,21945,71
27/04/2010,15:56:00,21945,21960,21945,21960,31
27/04/2010,15:57:00,21960,21975,21950,21960,59
27/04/2010,15:58:00,21965,21965,21955,21965,30
27/04/2010,15:59:00,21965,21975,21950,21960,27
27/04/2010,16:00:00,21975,21995,21970,21985,123
27/04/2010,16:01:00,21985,22000,21980,21995,57
27/04/2010,16:02:00,21995,22020,21995,22005,106
27/04/2010,16:03:00,22000,22000,21970,21970,105
27/04/2010,16:04:00,21970,21980,21945,21965,89
27/04/2010,16:05:00,21965,21980,21960,21980,37
27/04/2010,16:06:00,21975,21995,21975,21995,41
27/04/2010,16:07:00,21995,22010,21995,22000,76
27/04/2010,16:08:00,22000,22000,21970,21975,66
27/04/2010,16:09:00,21975,21980,21965,21980,30
27/04/2010,16:10:00,21980,21995,21975,21985,18
27/04/2010,16:11:00,21985,21995,21985,21990,23
27/04/2010,16:12:00,21995,21995,21965,21975,41
27/04/2010,16:13:00,21970,21975,21965,21975,23
27/04/2010,16:14:00,21975,21975,21970,21970,28
27/04/2010,16:15:00,21975,21990,21975,21985,32
27/04/2010,16:16:00,21985,21985,21975,21975,29
27/04/2010,16:17:00,21975,21980,21975,21980,10
27/04/2010,16:18:00,21980,21985,21980,21980,13
27/04/2010,16:19:00,21980,21995,21980,21985,30
27/04/2010,16:20:00,21990,22010,21990,22010,31
27/04/2010,16:21:00,22010,22010,22000,22000,40
27/04/2010,16:22:00,22000,22010,21990,21990,49
27/04/2010,16:23:00,21990,21995,21985,21990,36
27/04/2010,16:24:00,21995,21995,21975,21975,28
27/04/2010,16:25:00,21975,21985,21975,21985,49
27/04/2010,16:26:00,21975,21975,21970,21975,33
27/04/2010,16:27:00,21975,21975,21965,21970,29
27/04/2010,16:28:00,21965,21995,21960,21995,58
27/04/2010,16:29:00,21995,21995,21985,21990,22
27/04/2010,16:30:00,21995,21995,21980,21990,31
27/04/2010,16:31:00,21990,22005,21985,22005,25
27/04/2010,16:32:00,22000,22010,21995,22005,40
27/04/2010,16:33:00,22010,22025,22010,22020,69
27/04/2010,16:34:00,22020,22030,22020,22030,49
27/04/2010,16:35:00,22025,22030,22005,22025,62
27/04/2010,16:36:00,22025,22025,22015,22020,36
27/04/2010,16:37:00,22020,22035,22020,22030,49
27/04/2010,16:38:00,22030,22030,22025,22030,8
27/04/2010,16:39:00,22035,22070,22035,22065,86
27/04/2010,16:40:00,22070,22080,22060,22070,92
27/04/2010,16:41:00,22070,22075,22060,22070,63
27/04/2010,16:42:00,22065,22065,22050,22055,64
27/04/2010,16:43:00,22050,22055,22040,22050,70
27/04/2010,16:44:00,22055,22065,22050,22050,50
27/04/2010,16:45:00,22055,22065,22050,22065,33
27/04/2010,16:46:00,22060,22060,22050,22055,23
27/04/2010,16:47:00,22055,22070,22055,22060,61
27/04/2010,16:48:00,22055,22055,22040,22045,101
27/04/2010,16:49:00,22040,22045,22030,22040,87
27/04/2010,16:50:00,22040,22045,22015,22020,62
27/04/2010,16:51:00,22025,22030,22020,22030,25
27/04/2010,16:52:00,22030,22030,21975,21990,216
27/04/2010,16:53:00,21985,21990,21955,21970,103
27/04/2010,16:54:00,21965,21970,21925,21965,187
27/04/2010,16:55:00,21965,21965,21935,21950,78
27/04/2010,16:56:00,21945,21965,21945,21950,57
27/04/2010,16:57:00,21950,21965,21945,21965,56
27/04/2010,16:58:00,21965,21980,21960,21980,46
27/04/2010,16:59:00,21980,21985,21965,21975,34
27/04/2010,17:00:00,21975,21985,21965,21970,63
27/04/2010,17:01:00,21965,21980,21960,21970,26
27/04/2010,17:02:00,21975,21975,21940,21955,48
27/04/2010,17:03:00,21950,21955,21940,21945,50
27/04/2010,17:04:00,21950,21955,21950,21955,22
27/04/2010,17:05:00,21955,21955,21940,21950,11
27/04/2010,17:06:00,21945,21945,21915,21925,95
27/04/2010,17:07:00,21925,21925,21880,21895,155
27/04/2010,17:08:00,21895,21895,21860,21875,101
27/04/2010,17:09:00,21875,21875,21850,21860,84
27/04/2010,17:10:00,21865,21865,21810,21830,180
27/04/2010,17:11:00,21830,21830,21800,21805,153
27/04/2010,17:12:00,21800,21820,21795,21805,118
27/04/2010,17:13:00,21800,21800,21775,21780,112
27/04/2010,17:14:00,21780,21800,21775,21800,140
27/04/2010,17:15:00,21795,21795,21755,21755,236
27/04/2010,17:16:00,21760,21795,21755,21785,91
27/04/2010,17:17:00,21795,21815,21790,21815,132
27/04/2010,17:18:00,21815,21825,21815,21815,117
27/04/2010,17:19:00,21820,21825,21810,21820,74
27/04/2010,17:20:00,21820,21820,21790,21800,190
27/04/2010,17:21:00,21805,21820,21795,21820,90
27/04/2010,17:22:00,21825,21840,21825,21825,156
27/04/2010,17:23:00,21820,21830,21775,21775,220
27/04/2010,17:24:00,21770,21780,21725,21740,350
27/04/2010,17:25:00,21745,21745,21665,21695,281
27/04/2010,17:26:00,21695,21725,21690,21690,211
27/04/2010,17:27:00,21685,21690,21665,21670,165
27/04/2010,17:28:00,21675,21690,21660,21690,198
27/04/2010,17:29:00,21690,21705,21640,21645,239
27/04/2010,17:30:00,21645,21650,21585,21610,283
27/04/2010,17:31:00,21605,21615,21575,21585,181
27/04/2010,17:32:00,21580,21590,21540,21555,176
27/04/2010,17:33:00,21555,21565,21515,21565,196
27/04/2010,17:34:00,21565,21595,21565,21590,130
27/04/2010,17:35:00,21590,21610,21590,21605,110
27/04/2010,17:36:00,21605,21620,21605,21620,46
27/04/2010,17:37:00,21615,21615,21585,21600,77
27/04/2010,17:38:00,21590,21600,21575,21575,47
27/04/2010,17:39:00,21575,21580,21515,21515,80