DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
26/10/2009,17:30:00,22935,22940,22905,22925,75
26/10/2009,17:31:00,22920,22925,22890,22890,52
26/10/2009,17:32:00,22895,22905,22890,22895,48
26/10/2009,17:33:00,22895,22895,22880,22885,39
26/10/2009,17:34:00,22885,22905,22880,22895,33
26/10/2009,17:35:00,22895,22915,22890,22890,52
26/10/2009,17:36:00,22890,22900,22890,22900,32
26/10/2009,17:37:00,22905,22920,22900,22905,43
26/10/2009,17:38:00,22910,22925,22910,22925,19
26/10/2009,17:39:00,22925,22940,22915,22925,61
27/10/2009,09:00:00,22900,22970,22900,22945,118
27/10/2009,09:01:00,22950,23000,22950,22965,92
27/10/2009,09:02:00,22965,22975,22905,22905,81
27/10/2009,09:03:00,22905,22915,22870,22875,81
27/10/2009,09:04:00,22870,22895,22870,22890,64
27/10/2009,09:05:00,22890,22895,22855,22885,80
27/10/2009,09:06:00,22880,22890,22875,22885,47
27/10/2009,09:07:00,22880,22905,22870,22905,76
27/10/2009,09:08:00,22910,22930,22910,22925,70
27/10/2009,09:09:00,22930,22955,22930,22955,34
27/10/2009,09:10:00,22950,22960,22935,22950,76
27/10/2009,09:11:00,22950,23010,22950,23005,104
27/10/2009,09:12:00,23005,23005,22975,22990,69
27/10/2009,09:13:00,22990,23025,22985,23020,50
27/10/2009,09:14:00,23020,23025,22995,22995,66
27/10/2009,09:15:00,23000,23020,22995,23005,100
27/10/2009,09:16:00,23000,23010,22975,22980,32
27/10/2009,09:17:00,22975,22990,22970,22990,49
27/10/2009,09:18:00,22995,23000,22955,22955,49
27/10/2009,09:19:00,22960,22965,22935,22935,78
27/10/2009,09:20:00,22945,22985,22945,22975,72
27/10/2009,09:21:00,22975,22985,22965,22975,52
27/10/2009,09:22:00,22975,22980,22955,22955,36
27/10/2009,09:23:00,22950,22975,22900,22910,75
27/10/2009,09:24:00,22905,22940,22875,22940,125
27/10/2009,09:25:00,22940,22945,22905,22945,74
27/10/2009,09:26:00,22945,22960,22905,22910,116
27/10/2009,09:27:00,22915,22945,22900,22910,94
27/10/2009,09:28:00,22910,22915,22910,22910,23
27/10/2009,09:29:00,22920,22935,22915,22930,38
27/10/2009,09:30:00,22935,22935,22890,22905,66
27/10/2009,09:31:00,22910,22930,22905,22920,54
27/10/2009,09:32:00,22925,22935,22925,22935,38
27/10/2009,09:33:00,22935,22940,22915,22940,31
27/10/2009,09:34:00,22935,22945,22925,22925,26
27/10/2009,09:35:00,22930,22950,22920,22930,76
27/10/2009,09:36:00,22930,22940,22905,22940,96
27/10/2009,09:37:00,22940,22945,22930,22945,46
27/10/2009,09:38:00,22940,22945,22925,22935,55
27/10/2009,09:39:00,22930,22930,22920,22925,36
27/10/2009,09:40:00,22920,22920,22905,22910,55
27/10/2009,09:41:00,22905,22905,22870,22870,62
27/10/2009,09:42:00,22875,22885,22870,22880,35
27/10/2009,09:43:00,22880,22885,22820,22820,163
27/10/2009,09:44:00,22825,22830,22800,22800,127
27/10/2009,09:45:00,22810,22850,22805,22815,148
27/10/2009,09:46:00,22810,22830,22805,22820,66
27/10/2009,09:47:00,22820,22825,22805,22820,57
27/10/2009,09:48:00,22815,22835,22810,22825,38
27/10/2009,09:49:00,22825,22830,22805,22825,51
27/10/2009,09:50:00,22825,22830,22815,22820,33
27/10/2009,09:51:00,22825,22835,22820,22830,17
27/10/2009,09:52:00,22835,22835,22810,22810,26
27/10/2009,09:53:00,22805,22820,22805,22815,45
27/10/2009,09:54:00,22810,22825,22805,22805,30
27/10/2009,09:55:00,22810,22820,22780,22780,112
27/10/2009,09:56:00,22780,22785,22765,22770,124
27/10/2009,09:57:00,22775,22780,22765,22780,70
27/10/2009,09:58:00,22775,22790,22765,22790,52
27/10/2009,09:59:00,22790,22815,22785,22810,103
27/10/2009,10:00:00,22815,22830,22805,22820,77
27/10/2009,10:01:00,22815,22830,22815,22830,29
27/10/2009,10:02:00,22835,22855,22830,22845,54
27/10/2009,10:03:00,22845,22850,22815,22820,38
27/10/2009,10:04:00,22820,22825,22815,22820,20
27/10/2009,10:05:00,22825,22835,22815,22830,24
27/10/2009,10:06:00,22830,22830,22825,22825,15
27/10/2009,10:07:00,22820,22820,22755,22755,125
27/10/2009,10:08:00,22755,22755,22730,22740,139
27/10/2009,10:09:00,22735,22765,22735,22760,114
27/10/2009,10:10:00,22755,22765,22750,22750,36
27/10/2009,10:11:00,22755,22755,22730,22740,64
27/10/2009,10:12:00,22745,22755,22745,22745,33
27/10/2009,10:13:00,22745,22750,22740,22740,11
27/10/2009,10:14:00,22740,22740,22705,22705,58
27/10/2009,10:15:00,22710,22710,22700,22700,66
27/10/2009,10:16:00,22705,22730,22705,22725,55
27/10/2009,10:17:00,22725,22730,22705,22715,42
27/10/2009,10:18:00,22710,22750,22700,22745,73
27/10/2009,10:19:00,22750,22755,22710,22715,74
27/10/2009,10:20:00,22715,22725,22705,22715,31
27/10/2009,10:21:00,22720,22745,22720,22745,72
27/10/2009,10:22:00,22740,22745,22715,22715,44
27/10/2009,10:23:00,22715,22720,22695,22700,46
27/10/2009,10:24:00,22700,22720,22700,22705,30
27/10/2009,10:25:00,22700,22700,22680,22680,72
27/10/2009,10:26:00,22680,22700,22675,22695,63
27/10/2009,10:27:00,22700,22705,22685,22705,43
27/10/2009,10:28:00,22710,22735,22705,22705,54
27/10/2009,10:29:00,22705,22710,22700,22705,32
27/10/2009,10:30:00,22715,22730,22715,22715,39
27/10/2009,10:31:00,22715,22725,22715,22720,26
27/10/2009,10:32:00,22715,22720,22705,22705,34
27/10/2009,10:33:00,22710,22730,22710,22720,31
27/10/2009,10:34:00,22720,22725,22715,22720,13
27/10/2009,10:35:00,22725,22740,22725,22740,42
27/10/2009,10:36:00,22745,22775,22740,22770,60
27/10/2009,10:37:00,22770,22785,22765,22780,69
27/10/2009,10:38:00,22785,22785,22765,22770,53
27/10/2009,10:39:00,22770,22785,22770,22775,34
27/10/2009,10:40:00,22780,22795,22775,22795,42
27/10/2009,10:41:00,22795,22795,22780,22780,50
27/10/2009,10:42:00,22790,22795,22785,22795,38
27/10/2009,10:43:00,22795,22795,22785,22785,16
27/10/2009,10:44:00,22790,22790,22785,22785,15
27/10/2009,10:45:00,22785,22785,22775,22775,44
27/10/2009,10:46:00,22770,22770,22760,22765,25
27/10/2009,10:47:00,22770,22780,22770,22775,16
27/10/2009,10:48:00,22770,22785,22770,22780,17
27/10/2009,10:49:00,22780,22785,22780,22785,9
27/10/2009,10:50:00,22785,22785,22770,22775,14
27/10/2009,10:51:00,22770,22770,22755,22770,26
27/10/2009,10:52:00,22775,22785,22770,22785,26
27/10/2009,10:53:00,22785,22785,22780,22780,10
27/10/2009,10:54:00,22780,22805,22780,22800,34
27/10/2009,10:55:00,22805,22825,22800,22820,57
27/10/2009,10:56:00,22820,22840,22810,22840,98
27/10/2009,10:57:00,22845,22845,22825,22835,68
27/10/2009,10:58:00,22840,22840,22820,22830,30
27/10/2009,10:59:00,22835,22835,22825,22830,33
27/10/2009,11:00:00,22835,22885,22830,22880,108
27/10/2009,11:01:00,22880,22885,22860,22860,58
27/10/2009,11:02:00,22855,22865,22840,22845,56
27/10/2009,11:03:00,22845,22855,22845,22855,8
27/10/2009,11:04:00,22850,22865,22850,22860,16
27/10/2009,11:05:00,22865,22865,22850,22860,22
27/10/2009,11:06:00,22855,22855,22850,22855,8
27/10/2009,11:07:00,22860,22870,22860,22870,16
27/10/2009,11:08:00,22870,22870,22845,22845,34
27/10/2009,11:09:00,22845,22860,22840,22855,31
27/10/2009,11:10:00,22850,22850,22820,22830,65
27/10/2009,11:11:00,22830,22835,22830,22830,16
27/10/2009,11:12:00,22835,22845,22835,22840,17
27/10/2009,11:13:00,22840,22840,22805,22815,37
27/10/2009,11:14:00,22810,22820,22805,22810,29
27/10/2009,11:15:00,22810,22815,22810,22810,15
27/10/2009,11:16:00,22815,22825,22815,22820,17
27/10/2009,11:17:00,22825,22825,22815,22820,14
27/10/2009,11:18:00,22820,22830,22820,22830,16
27/10/2009,11:19:00,22820,22825,22815,22825,8
27/10/2009,11:20:00,22825,22835,22825,22825,8
27/10/2009,11:21:00,22830,22850,22830,22850,12
27/10/2009,11:22:00,22850,22855,22845,22855,14
27/10/2009,11:23:00,22865,22865,22860,22860,22
27/10/2009,11:24:00,22860,22865,22860,22860,6
27/10/2009,11:25:00,22865,22880,22865,22880,20
27/10/2009,11:26:00,22875,22890,22875,22885,32
27/10/2009,11:27:00,22885,22885,22875,22875,9
27/10/2009,11:28:00,22880,22880,22860,22875,16
27/10/2009,11:29:00,22875,22875,22870,22875,9
27/10/2009,11:30:00,22880,22880,22880,22880,8
27/10/2009,11:31:00,22885,22905,22885,22900,32
27/10/2009,11:32:00,22900,22905,22900,22905,18
27/10/2009,11:33:00,22905,22905,22885,22890,15
27/10/2009,11:34:00,22890,22905,22890,22905,21
27/10/2009,11:35:00,22900,22905,22895,22900,11
27/10/2009,11:36:00,22900,22900,22885,22885,40
27/10/2009,11:37:00,22880,22880,22870,22875,16
27/10/2009,11:38:00,22870,22870,22865,22865,7
27/10/2009,11:39:00,22865,22865,22850,22855,23
27/10/2009,11:40:00,22860,22860,22855,22855,6
27/10/2009,11:41:00,22850,22865,22850,22860,8
27/10/2009,11:42:00,22865,22870,22865,22870,5
27/10/2009,11:43:00,22870,22870,22855,22860,13
27/10/2009,11:44:00,22860,22860,22855,22860,6
27/10/2009,11:45:00,22860,22860,22860,22860,2
27/10/2009,11:46:00,22855,22860,22855,22855,4
27/10/2009,11:47:00,22860,22860,22840,22845,28
27/10/2009,11:48:00,22840,22855,22835,22850,41
27/10/2009,11:49:00,22850,22855,22850,22855,42
27/10/2009,11:50:00,22850,22855,22835,22835,17
27/10/2009,11:51:00,22835,22835,22835,22835,10
27/10/2009,11:52:00,22835,22835,22835,22835,4
27/10/2009,11:53:00,22840,22840,22835,22835,13
27/10/2009,11:54:00,22835,22835,22815,22825,39
27/10/2009,11:55:00,22830,22830,22830,22830,1
27/10/2009,11:56:00,22825,22830,22815,22830,31
27/10/2009,11:57:00,22830,22835,22825,22835,18
27/10/2009,11:58:00,22840,22845,22840,22845,5
27/10/2009,11:59:00,22840,22845,22840,22845,4
27/10/2009,12:00:00,22845,22855,22845,22845,14
27/10/2009,12:01:00,22845,22845,22840,22840,8
27/10/2009,12:02:00,22835,22845,22835,22845,9
27/10/2009,12:03:00,22840,22880,22840,22875,44
27/10/2009,12:04:00,22880,22900,22880,22895,28
27/10/2009,12:05:00,22895,22895,22890,22895,7
27/10/2009,12:06:00,22895,22920,22895,22920,33
27/10/2009,12:07:00,22920,22925,22915,22925,13
27/10/2009,12:08:00,22925,22925,22910,22910,25
27/10/2009,12:09:00,22910,22915,22910,22915,2
27/10/2009,12:10:00,22910,22910,22890,22895,25
27/10/2009,12:11:00,22890,22900,22890,22900,27
27/10/2009,12:12:00,22900,22905,22900,22905,10
27/10/2009,12:13:00,22910,22920,22910,22910,14
27/10/2009,12:14:00,22910,22910,22905,22910,6
27/10/2009,12:15:00,22910,22920,22910,22915,4
27/10/2009,12:16:00,22920,22925,22910,22925,29
27/10/2009,12:17:00,22920,22925,22920,22920,6
27/10/2009,12:18:00,22920,22925,22915,22925,14
27/10/2009,12:19:00,22930,22930,22925,22925,23
27/10/2009,12:20:00,22925,22925,22920,22920,7
27/10/2009,12:21:00,22920,22925,22915,22915,9
27/10/2009,12:22:00,22920,22920,22920,22920,2
27/10/2009,12:23:00,22925,22940,22925,22940,23
27/10/2009,12:24:00,22935,22940,22930,22935,25
27/10/2009,12:25:00,22940,22940,22930,22930,16
27/10/2009,12:26:00,22930,22935,22930,22935,5
27/10/2009,12:27:00,22935,22935,22935,22935,4
27/10/2009,12:28:00,22930,22930,22930,22930,1
27/10/2009,12:29:00,22930,22930,22930,22930,2
27/10/2009,12:30:00,22925,22925,22920,22920,7
27/10/2009,12:31:00,22925,22930,22925,22925,13
27/10/2009,12:32:00,22920,22920,22905,22905,19
27/10/2009,12:33:00,22900,22905,22900,22905,22
27/10/2009,12:34:00,22900,22900,22890,22895,11
27/10/2009,12:35:00,22895,22895,22890,22890,10
27/10/2009,12:36:00,22890,22895,22890,22895,5
27/10/2009,12:37:00,22895,22895,22890,22890,4
27/10/2009,12:38:00,22895,22895,22880,22880,11
27/10/2009,12:39:00,22880,22885,22875,22875,15
27/10/2009,12:40:00,22880,22880,22865,22865,15
27/10/2009,12:41:00,22860,22865,22840,22840,14
27/10/2009,12:42:00,22840,22845,22840,22845,14
27/10/2009,12:43:00,22840,22850,22835,22850,20
27/10/2009,12:44:00,22850,22850,22845,22850,22
27/10/2009,12:45:00,22850,22850,22845,22845,11
27/10/2009,12:46:00,22850,22850,22850,22850,4
27/10/2009,12:47:00,22850,22855,22850,22850,5
27/10/2009,12:48:00,22850,22850,22850,22850,2
27/10/2009,12:49:00,22850,22860,22845,22860,19
27/10/2009,12:50:00,22865,22870,22865,22870,7
27/10/2009,12:51:00,22870,22870,22870,22870,1
27/10/2009,12:52:00,22865,22870,22865,22865,9
27/10/2009,12:53:00,22870,22875,22870,22875,8
27/10/2009,12:54:00,22880,22880,22880,22880,2
27/10/2009,12:55:00,22885,22885,22875,22875,6
27/10/2009,12:56:00,22880,22880,22875,22875,2
27/10/2009,12:57:00,22875,22875,22875,22875,1
27/10/2009,12:58:00,22870,22870,22865,22865,5
27/10/2009,12:59:00,22870,22885,22870,22885,266
27/10/2009,13:00:00,22885,22885,22870,22875,18
27/10/2009,13:01:00,22875,22875,22865,22865,14
27/10/2009,13:02:00,22865,22875,22865,22875,4
27/10/2009,13:03:00,22875,22875,22875,22875,1
27/10/2009,13:04:00,22880,22880,22870,22870,7
27/10/2009,13:05:00,22875,22875,22875,22875,5
27/10/2009,13:06:00,22880,22880,22875,22875,10
27/10/2009,13:07:00,22875,22875,22870,22875,5
27/10/2009,13:08:00,22870,22880,22870,22880,5
27/10/2009,13:09:00,22875,22875,22865,22865,2
27/10/2009,13:10:00,22865,22865,22840,22840,23
27/10/2009,13:11:00,22840,22850,22830,22840,41
27/10/2009,13:12:00,22840,22840,22830,22835,9
27/10/2009,13:13:00,22830,22835,22830,22835,8
27/10/2009,13:14:00,22840,22860,22840,22855,19
27/10/2009,13:15:00,22855,22860,22855,22855,10
27/10/2009,13:16:00,22855,22865,22855,22865,6
27/10/2009,13:17:00,22870,22875,22865,22870,6
27/10/2009,13:18:00,22870,22870,22870,22870,5
27/10/2009,13:19:00,22870,22870,22870,22870,1
27/10/2009,13:20:00,22870,22870,22870,22870,14
27/10/2009,13:21:00,22855,22855,22850,22855,18
27/10/2009,13:22:00,22855,22860,22850,22860,10
27/10/2009,13:23:00,22860,22860,22855,22855,4
27/10/2009,13:24:00,22850,22855,22850,22850,4
27/10/2009,13:25:00,22855,22855,22855,22855,8
27/10/2009,13:26:00,22860,22860,22855,22855,2
27/10/2009,13:27:00,22850,22850,22850,22850,1
27/10/2009,13:28:00,22850,22850,22845,22850,5
27/10/2009,13:29:00,22850,22850,22850,22850,6
27/10/2009,13:30:00,22845,22855,22845,22850,10
27/10/2009,13:31:00,22855,22855,22855,22855,2
27/10/2009,13:32:00,22865,22865,22855,22855,20
27/10/2009,13:33:00,22850,22860,22850,22860,4
27/10/2009,13:34:00,22860,22860,22845,22850,5
27/10/2009,13:35:00,22850,22875,22850,22875,22
27/10/2009,13:36:00,22875,22875,22860,22875,14
27/10/2009,13:37:00,22875,22880,22875,22880,3
27/10/2009,13:38:00,22880,22880,22875,22875,4
27/10/2009,13:39:00,22875,22890,22875,22880,13
27/10/2009,13:40:00,22885,22900,22885,22900,8
27/10/2009,13:41:00,22895,22895,22885,22885,25
27/10/2009,13:42:00,22890,22890,22875,22875,21
27/10/2009,13:43:00,22875,22875,22870,22870,5
27/10/2009,13:44:00,22865,22870,22865,22870,5
27/10/2009,13:45:00,22870,22870,22855,22855,8
27/10/2009,13:46:00,22850,22850,22830,22830,17
27/10/2009,13:47:00,22825,22840,22825,22825,20
27/10/2009,13:48:00,22830,22835,22830,22835,4
27/10/2009,13:49:00,22835,22840,22835,22840,8
27/10/2009,13:50:00,22840,22840,22825,22825,24
27/10/2009,13:51:00,22820,22825,22815,22825,29
27/10/2009,13:52:00,22820,22820,22815,22815,10
27/10/2009,13:53:00,22810,22820,22810,22820,3
27/10/2009,13:54:00,22820,22830,22815,22830,6
27/10/2009,13:55:00,22830,22835,22830,22835,8
27/10/2009,13:56:00,22835,22840,22830,22835,10
27/10/2009,13:57:00,22840,22850,22840,22850,7
27/10/2009,13:58:00,22845,22845,22845,22845,4
27/10/2009,13:59:00,22845,22845,22845,22845,3
27/10/2009,14:00:00,22850,22900,22850,22875,52
27/10/2009,14:01:00,22870,22885,22870,22880,12
27/10/2009,14:02:00,22875,22875,22870,22870,18
27/10/2009,14:03:00,22870,22870,22855,22855,4
27/10/2009,14:04:00,22855,22855,22845,22855,15
27/10/2009,14:05:00,22860,22870,22860,22865,21
27/10/2009,14:06:00,22865,22880,22865,22875,8
27/10/2009,14:07:00,22870,22870,22870,22870,11
27/10/2009,14:08:00,22870,22870,22855,22855,10
27/10/2009,14:09:00,22845,22845,22840,22840,6
27/10/2009,14:10:00,22845,22845,22835,22845,7
27/10/2009,14:11:00,22845,22845,22840,22845,5
27/10/2009,14:12:00,22845,22845,22840,22840,3
27/10/2009,14:13:00,22845,22850,22845,22845,5
27/10/2009,14:14:00,22850,22855,22840,22855,13
27/10/2009,14:15:00,22855,22860,22855,22855,10
27/10/2009,14:16:00,22855,22855,22845,22850,8
27/10/2009,14:17:00,22850,22855,22845,22855,5
27/10/2009,14:18:00,22860,22860,22855,22855,6
27/10/2009,14:19:00,22855,22855,22850,22850,5
27/10/2009,14:20:00,22845,22845,22825,22825,11
27/10/2009,14:21:00,22825,22825,22810,22815,27
27/10/2009,14:22:00,22815,22820,22810,22820,8
27/10/2009,14:23:00,22825,22825,22795,22805,22
27/10/2009,14:24:00,22800,22805,22795,22805,14
27/10/2009,14:25:00,22805,22805,22790,22790,18
27/10/2009,14:26:00,22790,22805,22785,22805,26
27/10/2009,14:27:00,22805,22805,22800,22800,10
27/10/2009,14:28:00,22805,22805,22800,22800,20
27/10/2009,14:29:00,22805,22810,22805,22805,12
27/10/2009,14:30:00,22815,22845,22815,22840,63
27/10/2009,14:31:00,22845,22880,22845,22880,75
27/10/2009,14:32:00,22875,22885,22855,22860,84
27/10/2009,14:33:00,22860,22875,22855,22855,59
27/10/2009,14:34:00,22845,22845,22825,22825,44
27/10/2009,14:35:00,22830,22865,22830,22840,73
27/10/2009,14:36:00,22835,22845,22830,22845,21
27/10/2009,14:37:00,22845,22860,22835,22855,32
27/10/2009,14:38:00,22845,22850,22810,22840,80
27/10/2009,14:39:00,22845,22845,22820,22825,24
27/10/2009,14:40:00,22830,22845,22800,22805,92
27/10/2009,14:41:00,22800,22800,22775,22780,60
27/10/2009,14:42:00,22780,22790,22775,22790,35
27/10/2009,14:43:00,22785,22785,22770,22780,26
27/10/2009,14:44:00,22780,22795,22775,22785,46
27/10/2009,14:45:00,22790,22795,22775,22780,50
27/10/2009,14:46:00,22775,22785,22760,22780,49
27/10/2009,14:47:00,22785,22800,22780,22790,49
27/10/2009,14:48:00,22790,22810,22790,22810,17
27/10/2009,14:49:00,22810,22850,22810,22845,32
27/10/2009,14:50:00,22850,22870,22845,22860,43
27/10/2009,14:51:00,22860,22875,22850,22860,48
27/10/2009,14:52:00,22870,22880,22850,22865,50
27/10/2009,14:53:00,22860,22870,22860,22865,8
27/10/2009,14:54:00,22870,22890,22870,22885,68
27/10/2009,14:55:00,22880,22885,22860,22860,33
27/10/2009,14:56:00,22860,22860,22845,22855,21
27/10/2009,14:57:00,22845,22850,22825,22830,35
27/10/2009,14:58:00,22835,22840,22820,22830,42
27/10/2009,14:59:00,22830,22835,22785,22800,49
27/10/2009,15:00:00,22795,22795,22660,22660,265
27/10/2009,15:01:00,22660,22675,22625,22645,202
27/10/2009,15:02:00,22625,22625,22580,22600,299
27/10/2009,15:03:00,22600,22640,22570,22625,342
27/10/2009,15:04:00,22630,22670,22625,22650,163
27/10/2009,15:05:00,22640,22640,22610,22625,63
27/10/2009,15:06:00,22610,22625,22610,22625,39
27/10/2009,15:07:00,22620,22625,22560,22590,138
27/10/2009,15:08:00,22590,22590,22560,22585,85
27/10/2009,15:09:00,22580,22625,22580,22600,127
27/10/2009,15:10:00,22595,22635,22595,22630,121
27/10/2009,15:11:00,22630,22630,22610,22610,39
27/10/2009,15:12:00,22610,22645,22610,22640,87
27/10/2009,15:13:00,22635,22665,22635,22635,110
27/10/2009,15:14:00,22635,22660,22635,22660,121
27/10/2009,15:15:00,22660,22665,22645,22665,45
27/10/2009,15:16:00,22655,22665,22650,22650,55
27/10/2009,15:17:00,22645,22645,22625,22630,36
27/10/2009,15:18:00,22635,22645,22620,22625,61
27/10/2009,15:19:00,22625,22625,22600,22615,84
27/10/2009,15:20:00,22620,22645,22620,22620,37
27/10/2009,15:21:00,22610,22625,22600,22600,37
27/10/2009,15:22:00,22605,22635,22585,22630,101
27/10/2009,15:23:00,22630,22635,22625,22630,37
27/10/2009,15:24:00,22625,22625,22595,22615,46
27/10/2009,15:25:00,22615,22640,22615,22640,40
27/10/2009,15:26:00,22645,22680,22645,22675,93
27/10/2009,15:27:00,22675,22715,22670,22715,105
27/10/2009,15:28:00,22715,22720,22695,22705,60
27/10/2009,15:29:00,22700,22720,22700,22715,38
27/10/2009,15:30:00,22720,22720,22690,22695,40
27/10/2009,15:31:00,22700,22710,22665,22665,42
27/10/2009,15:32:00,22665,22675,22665,22665,28
27/10/2009,15:33:00,22670,22680,22660,22665,31
27/10/2009,15:34:00,22670,22680,22660,22675,53
27/10/2009,15:35:00,22675,22690,22665,22690,31
27/10/2009,15:36:00,22695,22700,22660,22680,98
27/10/2009,15:37:00,22685,22695,22670,22670,44
27/10/2009,15:38:00,22675,22680,22660,22660,79
27/10/2009,15:39:00,22665,22690,22655,22690,25
27/10/2009,15:40:00,22690,22725,22690,22715,87
27/10/2009,15:41:00,22720,22790,22720,22780,101
27/10/2009,15:42:00,22780,22810,22775,22800,97
27/10/2009,15:43:00,22795,22805,22780,22790,92
27/10/2009,15:44:00,22785,22805,22785,22800,26
27/10/2009,15:45:00,22800,22800,22765,22770,35
27/10/2009,15:46:00,22770,22805,22770,22800,41
27/10/2009,15:47:00,22800,22815,22775,22780,46
27/10/2009,15:48:00,22780,22805,22770,22770,54
27/10/2009,15:49:00,22770,22785,22760,22770,22
27/10/2009,15:50:00,22780,22780,22740,22740,69
27/10/2009,15:51:00,22740,22740,22695,22700,89
27/10/2009,15:52:00,22695,22710,22690,22705,27
27/10/2009,15:53:00,22710,22730,22700,22710,55
27/10/2009,15:54:00,22705,22735,22700,22735,46
27/10/2009,15:55:00,22730,22730,22705,22720,34
27/10/2009,15:56:00,22725,22730,22710,22710,23
27/10/2009,15:57:00,22720,22720,22715,22720,8
27/10/2009,15:58:00,22725,22740,22720,22740,18
27/10/2009,15:59:00,22750,22760,22735,22755,20
27/10/2009,16:00:00,22755,22775,22750,22760,55
27/10/2009,16:01:00,22760,22760,22710,22710,90
27/10/2009,16:02:00,22710,22720,22700,22705,38
27/10/2009,16:03:00,22710,22735,22710,22735,17
27/10/2009,16:04:00,22730,22735,22705,22715,27
27/10/2009,16:05:00,22705,22735,22705,22725,24
27/10/2009,16:06:00,22715,22715,22695,22695,32
27/10/2009,16:07:00,22690,22700,22685,22690,42
27/10/2009,16:08:00,22700,22725,22700,22705,31
27/10/2009,16:09:00,22710,22735,22705,22735,34
27/10/2009,16:10:00,22735,22740,22715,22725,32
27/10/2009,16:11:00,22725,22735,22715,22730,34
27/10/2009,16:12:00,22730,22770,22730,22765,70
27/10/2009,16:13:00,22760,22765,22745,22750,40
27/10/2009,16:14:00,22755,22760,22735,22750,65
27/10/2009,16:15:00,22755,22755,22725,22730,94
27/10/2009,16:16:00,22730,22735,22725,22730,31
27/10/2009,16:17:00,22730,22745,22720,22725,90
27/10/2009,16:18:00,22730,22740,22715,22740,65
27/10/2009,16:19:00,22735,22735,22725,22735,7
27/10/2009,16:20:00,22740,22750,22740,22740,34
27/10/2009,16:21:00,22735,22760,22735,22750,35
27/10/2009,16:22:00,22740,22745,22725,22735,33
27/10/2009,16:23:00,22735,22745,22725,22740,21
27/10/2009,16:24:00,22740,22750,22730,22730,27
27/10/2009,16:25:00,22725,22730,22710,22710,69
27/10/2009,16:26:00,22710,22730,22710,22725,19
27/10/2009,16:27:00,22725,22745,22720,22740,48
27/10/2009,16:28:00,22740,22745,22735,22745,16
27/10/2009,16:29:00,22750,22785,22745,22785,49
27/10/2009,16:30:00,22775,22780,22770,22770,50
27/10/2009,16:31:00,22775,22790,22775,22775,47
27/10/2009,16:32:00,22780,22780,22755,22755,47
27/10/2009,16:33:00,22750,22755,22750,22755,22
27/10/2009,16:34:00,22755,22755,22745,22750,23
27/10/2009,16:35:00,22750,22770,22750,22760,28
27/10/2009,16:36:00,22760,22775,22760,22770,16
27/10/2009,16:37:00,22770,22770,22750,22750,27
27/10/2009,16:38:00,22760,22765,22760,22760,10
27/10/2009,16:39:00,22755,22775,22755,22770,23
27/10/2009,16:40:00,22770,22775,22760,22760,20
27/10/2009,16:41:00,22760,22760,22730,22730,27
27/10/2009,16:42:00,22730,22740,22720,22725,41
27/10/2009,16:43:00,22725,22725,22695,22715,46
27/10/2009,16:44:00,22715,22740,22715,22735,35
27/10/2009,16:45:00,22735,22760,22735,22755,35
27/10/2009,16:46:00,22760,22760,22740,22740,33
27/10/2009,16:47:00,22740,22750,22735,22745,23
27/10/2009,16:48:00,22750,22750,22750,22750,5
27/10/2009,16:49:00,22750,22750,22740,22750,20
27/10/2009,16:50:00,22755,22765,22750,22755,46
27/10/2009,16:51:00,22755,22760,22745,22760,24
27/10/2009,16:52:00,22760,22765,22760,22765,7
27/10/2009,16:53:00,22760,22790,22760,22785,56
27/10/2009,16:54:00,22785,22785,22755,22755,28
27/10/2009,16:55:00,22760,22765,22755,22760,5
27/10/2009,16:56:00,22765,22785,22765,22785,10
27/10/2009,16:57:00,22785,22785,22775,22775,6
27/10/2009,16:58:00,22780,22780,22765,22765,14
27/10/2009,16:59:00,22765,22775,22765,22770,14
27/10/2009,17:00:00,22775,22780,22770,22770,18
27/10/2009,17:01:00,22770,22775,22765,22770,16
27/10/2009,17:02:00,22770,22770,22760,22765,22
27/10/2009,17:03:00,22770,22775,22765,22770,11
27/10/2009,17:04:00,22765,22770,22755,22755,10
27/10/2009,17:05:00,22755,22755,22750,22750,18
27/10/2009,17:06:00,22745,22750,22735,22740,35
27/10/2009,17:07:00,22750,22770,22750,22760,32
27/10/2009,17:08:00,22760,22760,22755,22755,3
27/10/2009,17:09:00,22755,22760,22755,22760,6
27/10/2009,17:10:00,22760,22765,22755,22755,24
27/10/2009,17:11:00,22755,22760,22750,22755,34
27/10/2009,17:12:00,22760,22760,22745,22745,16
27/10/2009,17:13:00,22745,22760,22745,22760,18
27/10/2009,17:14:00,22760,22760,22750,22760,18
27/10/2009,17:15:00,22755,22760,22750,22755,17
27/10/2009,17:16:00,22755,22765,22745,22760,36
27/10/2009,17:17:00,22765,22780,22765,22775,32
27/10/2009,17:18:00,22775,22780,22770,22780,27
27/10/2009,17:19:00,22775,22785,22770,22775,40
27/10/2009,17:20:00,22775,22785,22775,22775,14
27/10/2009,17:21:00,22775,22780,22770,22770,17
27/10/2009,17:22:00,22775,22780,22760,22765,303
27/10/2009,17:23:00,22760,22770,22760,22770,65
27/10/2009,17:24:00,22770,22780,22770,22775,93
27/10/2009,17:25:00,22770,22780,22765,22765,43
27/10/2009,17:26:00,22765,22780,22760,22765,35
27/10/2009,17:27:00,22765,22780,22755,22770,93
27/10/2009,17:28:00,22765,22770,22755,22765,32
27/10/2009,17:29:00,22765,22775,22755,22770,73
27/10/2009,17:30:00,22760,22770,22720,22720,98
27/10/2009,17:31:00,22725,22725,22720,22720,8
27/10/2009,17:32:00,22725,22725,22705,22710,64
27/10/2009,17:33:00,22705,22710,22700,22705,58
27/10/2009,17:34:00,22700,22705,22695,22700,37
27/10/2009,17:35:00,22700,22705,22690,22705,49
27/10/2009,17:36:00,22705,22715,22700,22715,30
27/10/2009,17:37:00,22715,22720,22710,22715,19
27/10/2009,17:38:00,22715,22720,22705,22705,21
27/10/2009,17:39:00,22710,22715,22700,22705,41