DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
28/10/2009,09:00:00,22670,22680,22635,22670,64
28/10/2009,09:01:00,22670,22680,22660,22665,62
28/10/2009,09:02:00,22655,22655,22630,22630,59
28/10/2009,09:03:00,22630,22630,22595,22600,72
28/10/2009,09:04:00,22600,22615,22585,22605,65
28/10/2009,09:05:00,22610,22610,22580,22585,49
28/10/2009,09:06:00,22585,22595,22565,22565,48
28/10/2009,09:07:00,22565,22575,22560,22560,42
28/10/2009,09:08:00,22560,22565,22520,22525,110
28/10/2009,09:09:00,22530,22535,22520,22525,95
28/10/2009,09:10:00,22525,22525,22490,22490,126
28/10/2009,09:11:00,22490,22535,22455,22525,157
28/10/2009,09:12:00,22525,22535,22505,22535,109
28/10/2009,09:13:00,22535,22550,22525,22540,77
28/10/2009,09:14:00,22545,22545,22525,22535,28
28/10/2009,09:15:00,22540,22570,22525,22565,56
28/10/2009,09:16:00,22560,22590,22555,22585,37
28/10/2009,09:17:00,22585,22600,22585,22595,79
28/10/2009,09:18:00,22595,22610,22590,22610,52
28/10/2009,09:19:00,22610,22650,22605,22645,94
28/10/2009,09:20:00,22640,22655,22625,22645,95
28/10/2009,09:21:00,22645,22650,22630,22645,70
28/10/2009,09:22:00,22650,22650,22600,22610,65
28/10/2009,09:23:00,22605,22605,22595,22600,31
28/10/2009,09:24:00,22600,22610,22600,22600,55
28/10/2009,09:25:00,22600,22600,22580,22590,37
28/10/2009,09:26:00,22590,22595,22575,22585,39
28/10/2009,09:27:00,22575,22585,22565,22585,42
28/10/2009,09:28:00,22585,22620,22580,22610,46
28/10/2009,09:29:00,22605,22605,22590,22595,16
28/10/2009,09:30:00,22600,22605,22590,22605,38
28/10/2009,09:31:00,22605,22615,22595,22610,15
28/10/2009,09:32:00,22610,22615,22610,22610,43
28/10/2009,09:33:00,22615,22625,22605,22620,46
28/10/2009,09:34:00,22620,22640,22615,22635,46
28/10/2009,09:35:00,22630,22635,22610,22615,62
28/10/2009,09:36:00,22620,22630,22620,22625,56
28/10/2009,09:37:00,22625,22640,22625,22635,33
28/10/2009,09:38:00,22635,22650,22630,22640,105
28/10/2009,09:39:00,22640,22650,22630,22645,73
28/10/2009,09:40:00,22640,22640,22620,22630,28
28/10/2009,09:41:00,22625,22630,22620,22630,24
28/10/2009,09:42:00,22630,22635,22590,22590,60
28/10/2009,09:43:00,22590,22590,22575,22580,34
28/10/2009,09:44:00,22585,22585,22580,22580,8
28/10/2009,09:45:00,22580,22610,22570,22605,72
28/10/2009,09:46:00,22605,22605,22585,22585,48
28/10/2009,09:47:00,22585,22585,22550,22550,37
28/10/2009,09:48:00,22545,22555,22530,22535,52
28/10/2009,09:49:00,22530,22575,22525,22575,60
28/10/2009,09:50:00,22575,22580,22565,22570,26
28/10/2009,09:51:00,22565,22570,22560,22565,20
28/10/2009,09:52:00,22560,22580,22560,22570,29
28/10/2009,09:53:00,22575,22585,22575,22580,8
28/10/2009,09:54:00,22580,22580,22565,22565,19
28/10/2009,09:55:00,22570,22580,22550,22575,41
28/10/2009,09:56:00,22575,22575,22530,22530,51
28/10/2009,09:57:00,22530,22535,22515,22525,69
28/10/2009,09:58:00,22525,22540,22520,22530,37
28/10/2009,09:59:00,22530,22540,22530,22530,27
28/10/2009,10:00:00,22540,22550,22530,22550,41
28/10/2009,10:01:00,22550,22560,22550,22560,26
28/10/2009,10:02:00,22560,22580,22555,22560,34
28/10/2009,10:03:00,22560,22560,22530,22545,22
28/10/2009,10:04:00,22545,22550,22545,22545,8
28/10/2009,10:05:00,22540,22540,22525,22525,13
28/10/2009,10:06:00,22530,22530,22490,22500,92
28/10/2009,10:07:00,22495,22505,22495,22500,46
28/10/2009,10:08:00,22500,22505,22490,22495,29
28/10/2009,10:09:00,22500,22500,22495,22495,15
28/10/2009,10:10:00,22490,22520,22485,22520,67
28/10/2009,10:11:00,22525,22525,22510,22515,34
28/10/2009,10:12:00,22515,22520,22505,22510,32
28/10/2009,10:13:00,22505,22505,22485,22490,61
28/10/2009,10:14:00,22490,22490,22485,22490,47
28/10/2009,10:15:00,22490,22500,22485,22485,49
28/10/2009,10:16:00,22485,22485,22465,22470,104
28/10/2009,10:17:00,22470,22490,22470,22480,29
28/10/2009,10:18:00,22485,22520,22480,22515,50
28/10/2009,10:19:00,22515,22525,22510,22525,25
28/10/2009,10:20:00,22520,22540,22520,22540,43
28/10/2009,10:21:00,22540,22550,22525,22545,37
28/10/2009,10:22:00,22545,22550,22540,22540,33
28/10/2009,10:23:00,22535,22535,22525,22530,30
28/10/2009,10:24:00,22525,22530,22510,22520,37
28/10/2009,10:25:00,22525,22535,22525,22530,26
28/10/2009,10:26:00,22525,22525,22525,22525,10
28/10/2009,10:27:00,22525,22530,22525,22525,13
28/10/2009,10:28:00,22525,22535,22525,22535,21
28/10/2009,10:29:00,22530,22555,22530,22555,31
28/10/2009,10:30:00,22555,22555,22535,22540,21
28/10/2009,10:31:00,22545,22550,22535,22535,11
28/10/2009,10:32:00,22535,22535,22530,22535,10
28/10/2009,10:33:00,22535,22535,22520,22525,23
28/10/2009,10:34:00,22525,22530,22525,22530,5
28/10/2009,10:35:00,22525,22530,22525,22530,9
28/10/2009,10:36:00,22525,22535,22525,22530,26
28/10/2009,10:37:00,22535,22540,22535,22540,5
28/10/2009,10:38:00,22545,22545,22540,22540,15
28/10/2009,10:39:00,22535,22535,22525,22535,13
28/10/2009,10:40:00,22535,22535,22525,22530,8
28/10/2009,10:41:00,22535,22535,22525,22530,8
28/10/2009,10:42:00,22535,22535,22530,22530,22
28/10/2009,10:43:00,22525,22530,22525,22525,8
28/10/2009,10:44:00,22520,22530,22520,22525,40
28/10/2009,10:45:00,22530,22530,22515,22515,26
28/10/2009,10:46:00,22515,22515,22505,22515,18
28/10/2009,10:47:00,22520,22520,22515,22515,6
28/10/2009,10:48:00,22510,22510,22510,22510,6
28/10/2009,10:49:00,22515,22520,22515,22520,8
28/10/2009,10:50:00,22515,22515,22510,22510,4
28/10/2009,10:51:00,22510,22510,22480,22480,27
28/10/2009,10:52:00,22480,22480,22445,22460,111
28/10/2009,10:53:00,22460,22475,22460,22465,45
28/10/2009,10:54:00,22465,22470,22460,22470,16
28/10/2009,10:55:00,22470,22475,22465,22465,29
28/10/2009,10:56:00,22465,22465,22450,22465,24
28/10/2009,10:57:00,22465,22485,22465,22475,47
28/10/2009,10:58:00,22480,22480,22475,22480,23
28/10/2009,10:59:00,22480,22480,22465,22475,30
28/10/2009,11:00:00,22480,22480,22465,22470,26
28/10/2009,11:01:00,22465,22480,22460,22480,42
28/10/2009,11:02:00,22475,22475,22475,22475,8
28/10/2009,11:03:00,22475,22475,22460,22465,19
28/10/2009,11:04:00,22460,22465,22445,22455,29
28/10/2009,11:05:00,22455,22470,22445,22470,66
28/10/2009,11:06:00,22465,22470,22430,22435,83
28/10/2009,11:07:00,22440,22460,22440,22450,30
28/10/2009,11:08:00,22450,22450,22440,22440,17
28/10/2009,11:09:00,22440,22450,22440,22445,14
28/10/2009,11:10:00,22445,22445,22440,22445,12
28/10/2009,11:11:00,22440,22440,22385,22400,171
28/10/2009,11:12:00,22400,22415,22395,22415,35
28/10/2009,11:13:00,22420,22435,22415,22420,41
28/10/2009,11:14:00,22420,22425,22410,22410,22
28/10/2009,11:15:00,22405,22405,22400,22405,35
28/10/2009,11:16:00,22400,22405,22375,22390,85
28/10/2009,11:17:00,22380,22390,22380,22385,31
28/10/2009,11:18:00,22380,22390,22360,22360,78
28/10/2009,11:19:00,22365,22370,22350,22370,106
28/10/2009,11:20:00,22360,22360,22355,22360,27
28/10/2009,11:21:00,22360,22360,22335,22335,45
28/10/2009,11:22:00,22335,22335,22310,22325,105
28/10/2009,11:23:00,22325,22345,22325,22345,27
28/10/2009,11:24:00,22345,22350,22325,22335,55
28/10/2009,11:25:00,22335,22345,22335,22345,55
28/10/2009,11:26:00,22340,22345,22285,22295,166
28/10/2009,11:27:00,22290,22295,22280,22285,70
28/10/2009,11:28:00,22280,22295,22280,22285,57
28/10/2009,11:29:00,22285,22305,22285,22300,41
28/10/2009,11:30:00,22300,22320,22300,22315,23
28/10/2009,11:31:00,22315,22315,22305,22305,48
28/10/2009,11:32:00,22305,22305,22290,22290,57
28/10/2009,11:33:00,22290,22300,22290,22300,12
28/10/2009,11:34:00,22305,22310,22300,22305,52
28/10/2009,11:35:00,22310,22310,22305,22310,41
28/10/2009,11:36:00,22310,22325,22310,22315,39
28/10/2009,11:37:00,22315,22315,22310,22310,26
28/10/2009,11:38:00,22310,22320,22310,22310,25
28/10/2009,11:39:00,22305,22305,22285,22285,26
28/10/2009,11:40:00,22290,22315,22290,22310,39
28/10/2009,11:41:00,22310,22310,22305,22310,14
28/10/2009,11:42:00,22315,22320,22310,22320,28
28/10/2009,11:43:00,22315,22335,22315,22325,47
28/10/2009,11:44:00,22330,22330,22330,22330,5
28/10/2009,11:45:00,22335,22345,22335,22340,28
28/10/2009,11:46:00,22335,22350,22335,22350,8
28/10/2009,11:47:00,22345,22350,22340,22340,28
28/10/2009,11:48:00,22345,22350,22345,22350,10
28/10/2009,11:49:00,22350,22355,22335,22345,28
28/10/2009,11:50:00,22340,22350,22340,22350,21
28/10/2009,11:51:00,22350,22360,22345,22355,39
28/10/2009,11:52:00,22355,22380,22355,22375,41
28/10/2009,11:53:00,22375,22380,22375,22380,12
28/10/2009,11:54:00,22380,22385,22375,22380,20
28/10/2009,11:55:00,22385,22395,22380,22390,44
28/10/2009,11:56:00,22390,22390,22370,22375,59
28/10/2009,11:57:00,22375,22380,22370,22370,13
28/10/2009,11:58:00,22370,22375,22365,22370,9
28/10/2009,11:59:00,22375,22410,22375,22405,52
28/10/2009,12:00:00,22405,22415,22400,22410,45
28/10/2009,12:01:00,22410,22410,22405,22410,16
28/10/2009,12:02:00,22410,22420,22410,22420,43
28/10/2009,12:03:00,22425,22425,22420,22420,14
28/10/2009,12:04:00,22420,22420,22415,22415,19
28/10/2009,12:05:00,22415,22420,22410,22410,25
28/10/2009,12:06:00,22410,22410,22385,22390,47
28/10/2009,12:07:00,22395,22395,22390,22395,10
28/10/2009,12:08:00,22395,22400,22390,22400,14
28/10/2009,12:09:00,22400,22400,22395,22400,6
28/10/2009,12:10:00,22400,22405,22395,22400,16
28/10/2009,12:11:00,22395,22395,22390,22390,5
28/10/2009,12:12:00,22390,22395,22390,22390,10
28/10/2009,12:13:00,22395,22395,22390,22390,7
28/10/2009,12:14:00,22395,22400,22395,22400,25
28/10/2009,12:15:00,22405,22410,22400,22400,28
28/10/2009,12:16:00,22410,22410,22395,22400,37
28/10/2009,12:17:00,22400,22400,22395,22400,50
28/10/2009,12:18:00,22400,22400,22380,22385,35
28/10/2009,12:19:00,22380,22385,22380,22385,10
28/10/2009,12:20:00,22385,22385,22380,22380,7
28/10/2009,12:21:00,22380,22380,22380,22380,1
28/10/2009,12:22:00,22375,22375,22355,22355,20
28/10/2009,12:23:00,22360,22360,22355,22355,20
28/10/2009,12:24:00,22355,22365,22355,22365,9
28/10/2009,12:26:00,22365,22375,22365,22375,25
28/10/2009,12:27:00,22370,22370,22365,22370,6
28/10/2009,12:28:00,22370,22370,22365,22365,6
28/10/2009,12:29:00,22360,22365,22360,22360,8
28/10/2009,12:30:00,22355,22355,22345,22350,25
28/10/2009,12:31:00,22350,22355,22350,22350,12
28/10/2009,12:32:00,22350,22350,22350,22350,14
28/10/2009,12:33:00,22345,22350,22335,22335,22
28/10/2009,12:34:00,22330,22335,22325,22335,13
28/10/2009,12:35:00,22330,22335,22330,22330,6
28/10/2009,12:36:00,22330,22330,22320,22330,8
28/10/2009,12:37:00,22335,22335,22330,22330,5
28/10/2009,12:38:00,22335,22345,22335,22345,6
28/10/2009,12:39:00,22340,22340,22340,22340,1
28/10/2009,12:40:00,22335,22340,22335,22340,4
28/10/2009,12:41:00,22345,22350,22345,22345,11
28/10/2009,12:43:00,22350,22350,22340,22340,4
28/10/2009,12:44:00,22345,22345,22340,22340,2
28/10/2009,12:45:00,22350,22350,22350,22350,3
28/10/2009,12:46:00,22355,22365,22350,22360,22
28/10/2009,12:47:00,22355,22355,22355,22355,2
28/10/2009,12:48:00,22365,22370,22365,22370,5
28/10/2009,12:49:00,22365,22380,22365,22380,19
28/10/2009,12:50:00,22380,22385,22360,22370,40
28/10/2009,12:51:00,22370,22380,22370,22380,13
28/10/2009,12:52:00,22390,22395,22385,22390,10
28/10/2009,12:53:00,22395,22400,22390,22395,12
28/10/2009,12:54:00,22395,22400,22395,22400,11
28/10/2009,12:55:00,22395,22400,22395,22400,9
28/10/2009,12:56:00,22400,22410,22400,22410,17
28/10/2009,12:57:00,22405,22405,22405,22405,3
28/10/2009,12:58:00,22405,22430,22405,22425,55
28/10/2009,12:59:00,22425,22450,22420,22445,71
28/10/2009,13:00:00,22440,22440,22430,22430,46
28/10/2009,13:01:00,22430,22440,22430,22430,50
28/10/2009,13:02:00,22435,22465,22435,22450,83
28/10/2009,13:03:00,22455,22455,22440,22455,22
28/10/2009,13:04:00,22450,22460,22450,22450,22
28/10/2009,13:05:00,22450,22455,22440,22450,51
28/10/2009,13:06:00,22450,22450,22440,22440,14
28/10/2009,13:07:00,22440,22440,22435,22440,14
28/10/2009,13:08:00,22445,22445,22440,22440,6
28/10/2009,13:09:00,22435,22435,22430,22430,8
28/10/2009,13:10:00,22435,22450,22435,22450,8
28/10/2009,13:11:00,22445,22445,22440,22445,7
28/10/2009,13:13:00,22445,22460,22445,22460,10
28/10/2009,13:14:00,22450,22460,22450,22460,10
28/10/2009,13:15:00,22455,22460,22450,22460,25
28/10/2009,13:16:00,22455,22460,22450,22450,25
28/10/2009,13:17:00,22450,22450,22445,22450,3
28/10/2009,13:18:00,22455,22460,22455,22455,8
28/10/2009,13:19:00,22455,22455,22445,22445,3
28/10/2009,13:20:00,22450,22450,22430,22435,17
28/10/2009,13:21:00,22440,22445,22440,22445,11
28/10/2009,13:22:00,22440,22440,22440,22440,8
28/10/2009,13:23:00,22440,22455,22440,22455,12
28/10/2009,13:24:00,22455,22460,22455,22455,8
28/10/2009,13:25:00,22455,22455,22455,22455,3
28/10/2009,13:26:00,22455,22455,22440,22450,18
28/10/2009,13:27:00,22450,22450,22450,22450,3
28/10/2009,13:28:00,22450,22450,22440,22440,10
28/10/2009,13:29:00,22440,22440,22425,22425,21
28/10/2009,13:30:00,22430,22455,22380,22405,129
28/10/2009,13:31:00,22400,22400,22365,22365,56
28/10/2009,13:32:00,22365,22380,22365,22375,35
28/10/2009,13:33:00,22375,22430,22375,22430,55
28/10/2009,13:34:00,22430,22430,22425,22425,15
28/10/2009,13:35:00,22420,22450,22420,22440,24
28/10/2009,13:36:00,22445,22485,22445,22485,41
28/10/2009,13:37:00,22485,22490,22480,22480,52
28/10/2009,13:38:00,22475,22475,22465,22465,16
28/10/2009,13:39:00,22465,22465,22460,22465,4
28/10/2009,13:40:00,22465,22465,22455,22455,7
28/10/2009,13:41:00,22450,22450,22440,22440,14
28/10/2009,13:42:00,22435,22440,22435,22440,7
28/10/2009,13:43:00,22435,22435,22420,22420,13
28/10/2009,13:44:00,22425,22425,22420,22425,7
28/10/2009,13:45:00,22420,22420,22415,22415,9
28/10/2009,13:46:00,22415,22440,22405,22440,29
28/10/2009,13:47:00,22435,22435,22430,22435,5
28/10/2009,13:48:00,22440,22450,22440,22450,23
28/10/2009,13:49:00,22455,22475,22455,22465,20
28/10/2009,13:50:00,22470,22470,22460,22460,17
28/10/2009,13:51:00,22450,22450,22445,22450,13
28/10/2009,13:52:00,22450,22450,22435,22435,6
28/10/2009,13:53:00,22445,22455,22440,22455,25
28/10/2009,13:54:00,22455,22455,22445,22450,10
28/10/2009,13:55:00,22450,22470,22450,22460,114
28/10/2009,13:56:00,22465,22470,22460,22460,17
28/10/2009,13:57:00,22470,22470,22455,22460,18
28/10/2009,13:58:00,22465,22465,22455,22455,9
28/10/2009,13:59:00,22455,22455,22455,22455,2
28/10/2009,14:00:00,22445,22450,22440,22440,8
28/10/2009,14:01:00,22435,22435,22425,22430,19
28/10/2009,14:02:00,22430,22430,22415,22420,21
28/10/2009,14:03:00,22415,22420,22405,22410,46
28/10/2009,14:04:00,22415,22415,22410,22415,10
28/10/2009,14:05:00,22410,22420,22410,22420,14
28/10/2009,14:06:00,22425,22430,22425,22430,2
28/10/2009,14:07:00,22420,22430,22420,22425,12
28/10/2009,14:08:00,22425,22425,22375,22390,121
28/10/2009,14:09:00,22395,22405,22390,22400,46
28/10/2009,14:10:00,22395,22410,22380,22405,42
28/10/2009,14:11:00,22410,22425,22410,22425,29
28/10/2009,14:12:00,22425,22440,22425,22435,11
28/10/2009,14:13:00,22430,22430,22425,22430,9
28/10/2009,14:14:00,22430,22435,22415,22415,36
28/10/2009,14:15:00,22420,22425,22420,22425,6
28/10/2009,14:16:00,22430,22445,22430,22435,23
28/10/2009,14:17:00,22440,22440,22435,22440,11
28/10/2009,14:18:00,22440,22440,22440,22440,1
28/10/2009,14:19:00,22440,22455,22435,22455,12
28/10/2009,14:20:00,22460,22460,22440,22445,24
28/10/2009,14:21:00,22450,22455,22445,22450,18
28/10/2009,14:22:00,22455,22460,22445,22445,14
28/10/2009,14:23:00,22445,22445,22440,22445,11
28/10/2009,14:24:00,22445,22450,22445,22445,10
28/10/2009,14:25:00,22440,22440,22430,22430,24
28/10/2009,14:26:00,22435,22440,22435,22440,4
28/10/2009,14:27:00,22440,22440,22430,22435,10
28/10/2009,14:29:00,22430,22435,22430,22435,21
28/10/2009,14:30:00,22440,22440,22405,22410,74
28/10/2009,14:31:00,22405,22405,22385,22400,54
28/10/2009,14:32:00,22405,22460,22405,22450,31
28/10/2009,14:33:00,22450,22450,22415,22420,58
28/10/2009,14:34:00,22420,22450,22420,22450,19
28/10/2009,14:35:00,22455,22470,22450,22460,39
28/10/2009,14:36:00,22460,22460,22420,22440,39
28/10/2009,14:37:00,22445,22490,22440,22475,50
28/10/2009,14:38:00,22475,22490,22455,22490,30
28/10/2009,14:39:00,22480,22480,22450,22450,34
28/10/2009,14:40:00,22450,22455,22420,22430,42
28/10/2009,14:41:00,22430,22455,22425,22445,43
28/10/2009,14:42:00,22455,22470,22440,22465,28
28/10/2009,14:43:00,22470,22485,22465,22475,32
28/10/2009,14:44:00,22480,22490,22470,22490,27
28/10/2009,14:45:00,22490,22520,22490,22515,75
28/10/2009,14:46:00,22515,22515,22490,22500,69
28/10/2009,14:47:00,22495,22505,22485,22505,44
28/10/2009,14:48:00,22505,22510,22495,22495,23
28/10/2009,14:49:00,22495,22495,22460,22460,60
28/10/2009,14:50:00,22465,22475,22460,22475,16
28/10/2009,14:51:00,22465,22495,22465,22485,48
28/10/2009,14:52:00,22485,22500,22475,22475,37
28/10/2009,14:53:00,22475,22480,22460,22475,38
28/10/2009,14:54:00,22470,22480,22430,22435,63
28/10/2009,14:55:00,22430,22475,22430,22475,28
28/10/2009,14:56:00,22480,22480,22435,22435,46
28/10/2009,14:57:00,22430,22445,22420,22420,52
28/10/2009,14:58:00,22420,22435,22420,22430,17
28/10/2009,14:59:00,22435,22440,22425,22435,30
28/10/2009,15:00:00,22425,22425,22355,22370,211
28/10/2009,15:01:00,22370,22425,22370,22380,122
28/10/2009,15:02:00,22380,22380,22350,22360,93
28/10/2009,15:03:00,22360,22390,22340,22360,112
28/10/2009,15:04:00,22360,22380,22350,22380,50
28/10/2009,15:05:00,22380,22385,22330,22385,92
28/10/2009,15:06:00,22380,22400,22365,22400,60
28/10/2009,15:07:00,22400,22400,22355,22370,77
28/10/2009,15:08:00,22375,22390,22370,22380,30
28/10/2009,15:09:00,22380,22385,22365,22385,51
28/10/2009,15:10:00,22390,22425,22390,22410,78
28/10/2009,15:11:00,22415,22445,22410,22425,41
28/10/2009,15:12:00,22425,22435,22415,22420,30
28/10/2009,15:13:00,22425,22425,22410,22415,24
28/10/2009,15:14:00,22415,22420,22395,22405,32
28/10/2009,15:15:00,22410,22420,22405,22415,14
28/10/2009,15:16:00,22415,22415,22385,22385,23
28/10/2009,15:17:00,22380,22395,22365,22370,32
28/10/2009,15:18:00,22375,22390,22375,22380,16
28/10/2009,15:19:00,22385,22400,22370,22400,32
28/10/2009,15:20:00,22400,22400,22375,22380,14
28/10/2009,15:21:00,22375,22375,22355,22360,10
28/10/2009,15:22:00,22360,22385,22360,22380,27
28/10/2009,15:23:00,22380,22380,22370,22375,11
28/10/2009,15:24:00,22385,22400,22385,22400,18
28/10/2009,15:25:00,22395,22395,22380,22380,9
28/10/2009,15:26:00,22375,22375,22345,22350,49
28/10/2009,15:27:00,22340,22340,22320,22325,79
28/10/2009,15:28:00,22325,22355,22325,22340,43
28/10/2009,15:29:00,22340,22340,22335,22335,8
28/10/2009,15:30:00,22330,22340,22310,22335,88
28/10/2009,15:31:00,22340,22345,22325,22325,62
28/10/2009,15:32:00,22320,22330,22320,22325,24
28/10/2009,15:33:00,22325,22340,22320,22340,35
28/10/2009,15:34:00,22335,22360,22330,22360,77
28/10/2009,15:35:00,22360,22360,22320,22325,36
28/10/2009,15:36:00,22325,22340,22310,22320,104
28/10/2009,15:37:00,22325,22335,22320,22320,31
28/10/2009,15:38:00,22325,22325,22300,22300,40
28/10/2009,15:39:00,22300,22320,22285,22310,59
28/10/2009,15:40:00,22305,22310,22295,22300,30
28/10/2009,15:41:00,22305,22315,22295,22300,43
28/10/2009,15:42:00,22295,22315,22290,22310,45
28/10/2009,15:43:00,22310,22315,22300,22315,21
28/10/2009,15:44:00,22315,22335,22310,22330,37
28/10/2009,15:45:00,22330,22335,22320,22320,44
28/10/2009,15:46:00,22315,22320,22300,22305,28
28/10/2009,15:47:00,22305,22310,22265,22275,80
28/10/2009,15:48:00,22280,22285,22255,22255,83
28/10/2009,15:49:00,22255,22265,22250,22260,73
28/10/2009,15:50:00,22265,22265,22205,22210,175
28/10/2009,15:51:00,22215,22220,22200,22215,109
28/10/2009,15:52:00,22220,22245,22220,22230,45
28/10/2009,15:53:00,22230,22235,22210,22215,38
28/10/2009,15:54:00,22210,22225,22200,22220,61
28/10/2009,15:55:00,22225,22240,22215,22235,48
28/10/2009,15:56:00,22240,22270,22235,22265,81
28/10/2009,15:57:00,22270,22270,22255,22265,45
28/10/2009,15:58:00,22265,22280,22260,22260,40
28/10/2009,15:59:00,22260,22265,22250,22255,41
28/10/2009,16:00:00,22250,22255,22225,22225,76
28/10/2009,16:01:00,22225,22240,22220,22230,39
28/10/2009,16:02:00,22225,22225,22190,22195,67
28/10/2009,16:03:00,22200,22210,22200,22210,45
28/10/2009,16:04:00,22215,22225,22215,22215,16
28/10/2009,16:05:00,22210,22215,22205,22215,39
28/10/2009,16:06:00,22210,22230,22205,22210,95
28/10/2009,16:07:00,22215,22235,22215,22235,33
28/10/2009,16:08:00,22235,22265,22235,22245,39
28/10/2009,16:09:00,22245,22265,22245,22260,31
28/10/2009,16:10:00,22255,22260,22255,22260,29
28/10/2009,16:11:00,22255,22260,22245,22245,16
28/10/2009,16:12:00,22245,22255,22245,22250,14
28/10/2009,16:13:00,22255,22275,22255,22270,37
28/10/2009,16:14:00,22265,22270,22250,22255,19
28/10/2009,16:15:00,22250,22250,22245,22250,13
28/10/2009,16:16:00,22255,22265,22255,22260,14
28/10/2009,16:17:00,22265,22285,22265,22285,40
28/10/2009,16:18:00,22290,22295,22275,22285,50
28/10/2009,16:19:00,22290,22310,22290,22300,43
28/10/2009,16:20:00,22295,22305,22290,22295,66
28/10/2009,16:21:00,22290,22295,22270,22275,75
28/10/2009,16:22:00,22275,22295,22275,22295,67
28/10/2009,16:23:00,22295,22305,22280,22300,63
28/10/2009,16:24:00,22300,22300,22290,22295,71
28/10/2009,16:25:00,22295,22335,22295,22335,128
28/10/2009,16:26:00,22330,22335,22320,22335,52
28/10/2009,16:27:00,22330,22365,22330,22350,73
28/10/2009,16:28:00,22350,22365,22340,22360,65
28/10/2009,16:29:00,22360,22365,22355,22355,34
28/10/2009,16:30:00,22350,22350,22335,22335,56
28/10/2009,16:31:00,22335,22335,22320,22330,67
28/10/2009,16:32:00,22325,22335,22320,22335,30
28/10/2009,16:33:00,22330,22350,22325,22340,24
28/10/2009,16:34:00,22340,22340,22335,22340,16
28/10/2009,16:35:00,22335,22335,22305,22310,68
28/10/2009,16:36:00,22310,22330,22300,22325,80
28/10/2009,16:37:00,22320,22330,22320,22325,30
28/10/2009,16:38:00,22320,22335,22320,22330,16
28/10/2009,16:39:00,22335,22335,22320,22325,14
28/10/2009,16:40:00,22330,22330,22315,22315,20
28/10/2009,16:41:00,22315,22315,22285,22295,77
28/10/2009,16:42:00,22290,22305,22290,22295,61
28/10/2009,16:43:00,22295,22325,22295,22310,47
28/10/2009,16:44:00,22310,22315,22310,22315,9
28/10/2009,16:45:00,22305,22310,22295,22300,30
28/10/2009,16:46:00,22295,22310,22295,22310,44
28/10/2009,16:47:00,22315,22335,22315,22335,40
28/10/2009,16:48:00,22330,22335,22325,22335,33
28/10/2009,16:49:00,22340,22340,22310,22315,39
28/10/2009,16:50:00,22310,22315,22300,22310,23
28/10/2009,16:51:00,22310,22310,22300,22300,24
28/10/2009,16:52:00,22300,22305,22290,22305,32
28/10/2009,16:53:00,22300,22310,22295,22310,42
28/10/2009,16:54:00,22315,22315,22305,22315,13
28/10/2009,16:55:00,22320,22320,22305,22305,20
28/10/2009,16:56:00,22300,22305,22280,22290,52
28/10/2009,16:57:00,22295,22315,22290,22310,35
28/10/2009,16:58:00,22315,22325,22315,22320,13
28/10/2009,16:59:00,22315,22320,22310,22310,14
28/10/2009,17:00:00,22310,22320,22310,22320,6
28/10/2009,17:01:00,22320,22325,22320,22320,12
28/10/2009,17:02:00,22320,22335,22320,22330,52
28/10/2009,17:03:00,22335,22360,22335,22355,53
28/10/2009,17:04:00,22350,22360,22350,22360,9
28/10/2009,17:05:00,22360,22375,22355,22355,81
28/10/2009,17:06:00,22350,22350,22335,22340,17
28/10/2009,17:07:00,22345,22350,22330,22330,27
28/10/2009,17:08:00,22340,22350,22340,22350,32
28/10/2009,17:09:00,22355,22360,22325,22340,40
28/10/2009,17:10:00,22340,22345,22325,22330,41
28/10/2009,17:11:00,22330,22335,22330,22335,5
28/10/2009,17:12:00,22335,22340,22330,22340,29
28/10/2009,17:13:00,22335,22345,22335,22340,22
28/10/2009,17:14:00,22340,22345,22340,22345,6
28/10/2009,17:15:00,22345,22350,22330,22330,43
28/10/2009,17:16:00,22330,22340,22325,22325,22
28/10/2009,17:17:00,22330,22355,22325,22345,56
28/10/2009,17:18:00,22345,22350,22335,22335,14
28/10/2009,17:19:00,22335,22335,22320,22330,31
28/10/2009,17:20:00,22325,22325,22300,22310,33
28/10/2009,17:21:00,22310,22315,22295,22300,88
28/10/2009,17:22:00,22300,22305,22260,22260,89
28/10/2009,17:23:00,22270,22270,22255,22260,32
28/10/2009,17:24:00,22255,22260,22245,22255,44
28/10/2009,17:25:00,22250,22285,22245,22285,74
28/10/2009,17:26:00,22290,22295,22280,22285,59
28/10/2009,17:27:00,22285,22285,22265,22270,66
28/10/2009,17:28:00,22275,22280,22255,22260,66
28/10/2009,17:29:00,22265,22275,22255,22265,151
28/10/2009,17:30:00,22260,22285,22255,22275,115
28/10/2009,17:31:00,22275,22280,22275,22275,74
28/10/2009,17:32:00,22275,22280,22250,22250,103
28/10/2009,17:33:00,22255,22255,22235,22245,61
28/10/2009,17:34:00,22240,22250,22240,22240,43
28/10/2009,17:35:00,22235,22235,22170,22195,226
28/10/2009,17:36:00,22205,22235,22180,22230,121
28/10/2009,17:37:00,22230,22240,22220,22230,40
28/10/2009,17:38:00,22225,22235,22220,22225,33
28/10/2009,17:39:00,22225,22235,22220,22235,47