DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
29/10/2009,09:00:00,22060,22130,21970,22110,232
29/10/2009,09:01:00,22110,22110,21945,21965,293
29/10/2009,09:02:00,21970,21990,21940,21970,221
29/10/2009,09:03:00,21960,22020,21955,22015,217
29/10/2009,09:04:00,22010,22020,21960,22015,239
29/10/2009,09:05:00,22005,22010,21975,21985,138
29/10/2009,09:06:00,21985,22000,21965,21975,94
29/10/2009,09:07:00,21975,21980,21960,21975,58
29/10/2009,09:08:00,21975,21990,21955,21955,69
29/10/2009,09:09:00,21955,21960,21945,21960,92
29/10/2009,09:10:00,21950,21955,21910,21930,132
29/10/2009,09:11:00,21925,21980,21925,21980,88
29/10/2009,09:12:00,21980,22005,21970,21990,76
29/10/2009,09:13:00,22000,22015,21995,22015,56
29/10/2009,09:14:00,22020,22025,22005,22020,62
29/10/2009,09:15:00,22015,22065,22010,22060,83
29/10/2009,09:16:00,22065,22090,22050,22065,104
29/10/2009,09:17:00,22075,22095,22065,22070,136
29/10/2009,09:18:00,22070,22080,22065,22080,33
29/10/2009,09:19:00,22080,22125,22080,22115,42
29/10/2009,09:20:00,22115,22145,22115,22145,78
29/10/2009,09:21:00,22145,22180,22145,22175,132
29/10/2009,09:22:00,22175,22210,22175,22210,115
29/10/2009,09:23:00,22210,22220,22195,22210,70
29/10/2009,09:24:00,22215,22215,22170,22175,136
29/10/2009,09:25:00,22180,22180,22145,22150,119
29/10/2009,09:26:00,22145,22160,22130,22130,63
29/10/2009,09:27:00,22125,22130,22095,22100,81
29/10/2009,09:28:00,22105,22115,22090,22110,82
29/10/2009,09:29:00,22110,22135,22110,22120,47
29/10/2009,09:30:00,22125,22145,22120,22140,34
29/10/2009,09:31:00,22145,22165,22140,22155,47
29/10/2009,09:32:00,22160,22190,22150,22190,85
29/10/2009,09:33:00,22190,22210,22185,22210,90
29/10/2009,09:34:00,22210,22230,22200,22230,49
29/10/2009,09:35:00,22230,22230,22200,22210,69
29/10/2009,09:36:00,22215,22230,22195,22230,75
29/10/2009,09:37:00,22230,22240,22220,22235,56
29/10/2009,09:38:00,22230,22235,22210,22220,56
29/10/2009,09:39:00,22220,22240,22220,22220,47
29/10/2009,09:40:00,22215,22220,22200,22205,74
29/10/2009,09:41:00,22200,22200,22155,22170,122
29/10/2009,09:42:00,22175,22185,22170,22185,38
29/10/2009,09:43:00,22185,22190,22175,22180,23
29/10/2009,09:44:00,22180,22185,22175,22185,18
29/10/2009,09:45:00,22185,22190,22180,22180,22
29/10/2009,09:46:00,22180,22180,22145,22145,37
29/10/2009,09:47:00,22145,22160,22130,22130,58
29/10/2009,09:48:00,22130,22160,22125,22155,50
29/10/2009,09:49:00,22155,22165,22150,22155,17
29/10/2009,09:50:00,22155,22185,22155,22185,41
29/10/2009,09:51:00,22180,22180,22155,22160,26
29/10/2009,09:52:00,22160,22160,22140,22150,55
29/10/2009,09:53:00,22150,22160,22145,22145,15
29/10/2009,09:54:00,22140,22160,22110,22115,66
29/10/2009,09:55:00,22110,22145,22105,22145,36
29/10/2009,09:56:00,22140,22140,22105,22115,136
29/10/2009,09:57:00,22115,22115,22095,22115,110
29/10/2009,09:58:00,22115,22125,22105,22125,59
29/10/2009,09:59:00,22130,22145,22130,22135,30
29/10/2009,10:00:00,22130,22150,22120,22150,60
29/10/2009,10:01:00,22145,22145,22130,22140,27
29/10/2009,10:02:00,22140,22150,22140,22140,15
29/10/2009,10:03:00,22145,22150,22135,22150,26
29/10/2009,10:04:00,22145,22160,22145,22160,31
29/10/2009,10:05:00,22165,22190,22165,22190,24
29/10/2009,10:06:00,22190,22200,22180,22200,29
29/10/2009,10:07:00,22200,22230,22200,22230,49
29/10/2009,10:08:00,22230,22235,22220,22220,44
29/10/2009,10:09:00,22225,22240,22225,22240,34
29/10/2009,10:10:00,22235,22250,22235,22245,99
29/10/2009,10:11:00,22240,22240,22220,22230,49
29/10/2009,10:12:00,22235,22240,22230,22230,37
29/10/2009,10:13:00,22230,22235,22230,22230,28
29/10/2009,10:14:00,22225,22230,22190,22195,39
29/10/2009,10:15:00,22190,22195,22160,22180,67
29/10/2009,10:16:00,22180,22180,22170,22175,37
29/10/2009,10:17:00,22170,22175,22165,22170,20
29/10/2009,10:18:00,22175,22175,22140,22140,22
29/10/2009,10:19:00,22145,22150,22145,22150,23
29/10/2009,10:20:00,22155,22180,22155,22180,38
29/10/2009,10:21:00,22185,22195,22185,22195,47
29/10/2009,10:22:00,22195,22210,22195,22205,22
29/10/2009,10:23:00,22205,22215,22205,22215,31
29/10/2009,10:24:00,22210,22225,22205,22215,43
29/10/2009,10:25:00,22215,22225,22215,22220,17
29/10/2009,10:26:00,22220,22220,22215,22220,10
29/10/2009,10:27:00,22220,22220,22205,22205,43
29/10/2009,10:28:00,22205,22205,22200,22200,19
29/10/2009,10:29:00,22200,22200,22185,22190,56
29/10/2009,10:30:00,22195,22215,22195,22205,23
29/10/2009,10:31:00,22205,22225,22205,22220,27
29/10/2009,10:32:00,22215,22225,22210,22210,22
29/10/2009,10:33:00,22215,22220,22210,22220,10
29/10/2009,10:34:00,22225,22225,22220,22220,6
29/10/2009,10:35:00,22220,22230,22215,22230,17
29/10/2009,10:36:00,22220,22230,22220,22230,19
29/10/2009,10:37:00,22235,22235,22225,22230,26
29/10/2009,10:38:00,22230,22230,22210,22215,45
29/10/2009,10:39:00,22220,22235,22210,22235,47
29/10/2009,10:40:00,22225,22225,22220,22220,32
29/10/2009,10:41:00,22225,22225,22225,22225,3
29/10/2009,10:42:00,22225,22235,22225,22230,57
29/10/2009,10:43:00,22235,22240,22230,22235,22
29/10/2009,10:44:00,22235,22240,22230,22240,22
29/10/2009,10:45:00,22240,22245,22235,22235,23
29/10/2009,10:46:00,22235,22240,22225,22240,15
29/10/2009,10:47:00,22245,22260,22245,22255,58
29/10/2009,10:48:00,22260,22270,22255,22260,32
29/10/2009,10:49:00,22260,22265,22255,22265,8
29/10/2009,10:50:00,22265,22275,22260,22275,63
29/10/2009,10:51:00,22270,22305,22265,22295,172
29/10/2009,10:52:00,22300,22300,22260,22265,133
29/10/2009,10:53:00,22260,22260,22245,22250,49
29/10/2009,10:54:00,22245,22245,22235,22240,18
29/10/2009,10:55:00,22245,22250,22235,22240,37
29/10/2009,10:56:00,22240,22255,22240,22255,19
29/10/2009,10:57:00,22260,22265,22250,22250,23
29/10/2009,10:58:00,22250,22280,22250,22280,14
29/10/2009,10:59:00,22275,22290,22275,22280,31
29/10/2009,11:00:00,22290,22320,22290,22305,110
29/10/2009,11:01:00,22300,22305,22285,22300,26
29/10/2009,11:02:00,22290,22300,22290,22290,32
29/10/2009,11:03:00,22295,22300,22290,22295,17
29/10/2009,11:04:00,22295,22300,22290,22290,22
29/10/2009,11:05:00,22295,22300,22285,22290,24
29/10/2009,11:06:00,22290,22305,22285,22295,44
29/10/2009,11:07:00,22290,22310,22290,22300,54
29/10/2009,11:08:00,22300,22315,22300,22305,33
29/10/2009,11:09:00,22305,22320,22305,22315,43
29/10/2009,11:10:00,22310,22320,22310,22310,60
29/10/2009,11:11:00,22310,22335,22310,22325,91
29/10/2009,11:12:00,22320,22340,22320,22330,61
29/10/2009,11:13:00,22330,22345,22330,22340,38
29/10/2009,11:14:00,22340,22350,22335,22350,53
29/10/2009,11:15:00,22345,22355,22345,22355,26
29/10/2009,11:16:00,22355,22355,22345,22350,35
29/10/2009,11:17:00,22350,22350,22340,22345,35
29/10/2009,11:18:00,22345,22350,22330,22340,55
29/10/2009,11:19:00,22345,22345,22335,22335,18
29/10/2009,11:20:00,22330,22340,22330,22335,16
29/10/2009,11:21:00,22335,22335,22325,22325,16
29/10/2009,11:22:00,22325,22330,22320,22330,24
29/10/2009,11:23:00,22325,22325,22290,22290,51
29/10/2009,11:24:00,22290,22295,22280,22280,31
29/10/2009,11:25:00,22285,22290,22280,22285,31
29/10/2009,11:26:00,22285,22285,22280,22280,8
29/10/2009,11:27:00,22285,22285,22275,22275,11
29/10/2009,11:28:00,22275,22275,22270,22270,16
29/10/2009,11:29:00,22275,22285,22275,22285,18
29/10/2009,11:30:00,22285,22290,22285,22290,8
29/10/2009,11:31:00,22290,22295,22290,22290,12
29/10/2009,11:32:00,22295,22300,22295,22300,12
29/10/2009,11:33:00,22305,22310,22300,22300,10
29/10/2009,11:34:00,22305,22305,22290,22300,23
29/10/2009,11:35:00,22295,22305,22295,22305,10
29/10/2009,11:36:00,22305,22320,22305,22310,16
29/10/2009,11:37:00,22310,22315,22310,22310,14
29/10/2009,11:38:00,22310,22310,22305,22305,10
29/10/2009,11:39:00,22305,22305,22300,22300,5
29/10/2009,11:40:00,22295,22295,22275,22280,22
29/10/2009,11:41:00,22280,22285,22280,22280,5
29/10/2009,11:42:00,22280,22280,22270,22275,14
29/10/2009,11:43:00,22280,22290,22280,22290,21
29/10/2009,11:44:00,22290,22310,22285,22310,41
29/10/2009,11:45:00,22305,22305,22295,22305,27
29/10/2009,11:46:00,22300,22310,22295,22300,29
29/10/2009,11:47:00,22300,22300,22290,22295,19
29/10/2009,11:48:00,22300,22305,22290,22290,14
29/10/2009,11:49:00,22285,22290,22265,22270,35
29/10/2009,11:50:00,22270,22275,22270,22275,26
29/10/2009,11:51:00,22275,22290,22275,22290,28
29/10/2009,11:52:00,22290,22290,22280,22280,14
29/10/2009,11:53:00,22285,22285,22275,22280,14
29/10/2009,11:54:00,22285,22290,22285,22285,18
29/10/2009,11:55:00,22285,22305,22285,22305,27
29/10/2009,11:56:00,22300,22310,22295,22300,17
29/10/2009,11:57:00,22305,22310,22295,22295,33
29/10/2009,11:58:00,22300,22310,22300,22305,13
29/10/2009,11:59:00,22305,22310,22305,22310,13
29/10/2009,12:00:00,22310,22330,22310,22330,45
29/10/2009,12:01:00,22325,22330,22320,22320,23
29/10/2009,12:02:00,22325,22335,22325,22330,20
29/10/2009,12:03:00,22330,22340,22330,22335,24
29/10/2009,12:04:00,22330,22335,22310,22320,37
29/10/2009,12:05:00,22320,22330,22320,22320,47
29/10/2009,12:06:00,22325,22340,22320,22330,44
29/10/2009,12:07:00,22330,22340,22330,22340,34
29/10/2009,12:08:00,22335,22340,22335,22340,17
29/10/2009,12:09:00,22340,22360,22340,22355,43
29/10/2009,12:10:00,22355,22360,22330,22335,48
29/10/2009,12:11:00,22340,22350,22340,22340,39
29/10/2009,12:12:00,22340,22355,22340,22355,55
29/10/2009,12:13:00,22350,22355,22350,22355,43
29/10/2009,12:14:00,22355,22360,22355,22355,35
29/10/2009,12:15:00,22355,22385,22355,22365,117
29/10/2009,12:16:00,22365,22365,22360,22365,7
29/10/2009,12:17:00,22365,22375,22330,22340,50
29/10/2009,12:18:00,22340,22345,22340,22345,11
29/10/2009,12:19:00,22345,22350,22345,22350,18
29/10/2009,12:20:00,22350,22350,22345,22350,13
29/10/2009,12:21:00,22355,22360,22355,22360,12
29/10/2009,12:22:00,22365,22365,22360,22365,22
29/10/2009,12:23:00,22370,22375,22360,22365,26
29/10/2009,12:24:00,22365,22375,22365,22370,11
29/10/2009,12:25:00,22375,22375,22370,22375,16
29/10/2009,12:26:00,22375,22385,22375,22375,32
29/10/2009,12:27:00,22375,22380,22375,22375,8
29/10/2009,12:28:00,22380,22385,22365,22370,38
29/10/2009,12:29:00,22370,22380,22370,22375,8
29/10/2009,12:30:00,22380,22390,22375,22380,29
29/10/2009,12:31:00,22385,22385,22380,22385,15
29/10/2009,12:32:00,22380,22390,22380,22385,13
29/10/2009,12:33:00,22385,22395,22375,22380,31
29/10/2009,12:34:00,22370,22370,22335,22335,36
29/10/2009,12:35:00,22335,22335,22320,22320,15
29/10/2009,12:36:00,22325,22345,22320,22335,31
29/10/2009,12:37:00,22335,22355,22335,22355,20
29/10/2009,12:38:00,22355,22355,22325,22325,15
29/10/2009,12:39:00,22325,22330,22315,22315,21
29/10/2009,12:40:00,22315,22315,22310,22310,20
29/10/2009,12:41:00,22310,22320,22310,22320,37
29/10/2009,12:42:00,22325,22325,22310,22310,10
29/10/2009,12:43:00,22310,22310,22305,22305,9
29/10/2009,12:44:00,22310,22315,22305,22305,13
29/10/2009,12:45:00,22305,22310,22305,22305,9
29/10/2009,12:46:00,22305,22305,22305,22305,6
29/10/2009,12:47:00,22305,22305,22305,22305,2
29/10/2009,12:48:00,22300,22305,22290,22295,22
29/10/2009,12:49:00,22295,22295,22285,22290,28
29/10/2009,12:50:00,22285,22285,22275,22285,25
29/10/2009,12:51:00,22280,22285,22280,22280,4
29/10/2009,12:52:00,22285,22285,22285,22285,5
29/10/2009,12:53:00,22285,22295,22285,22290,7
29/10/2009,12:54:00,22290,22295,22290,22295,3
29/10/2009,12:55:00,22295,22300,22295,22300,4
29/10/2009,12:56:00,22300,22300,22280,22280,16
29/10/2009,12:57:00,22280,22285,22280,22285,7
29/10/2009,12:58:00,22290,22290,22290,22290,1
29/10/2009,12:59:00,22290,22290,22290,22290,3
29/10/2009,13:00:00,22290,22300,22290,22295,4
29/10/2009,13:01:00,22295,22300,22295,22295,10
29/10/2009,13:02:00,22295,22295,22290,22295,8
29/10/2009,13:03:00,22295,22295,22260,22260,42
29/10/2009,13:04:00,22260,22265,22245,22250,35
29/10/2009,13:05:00,22255,22255,22240,22250,25
29/10/2009,13:06:00,22250,22250,22245,22245,18
29/10/2009,13:07:00,22240,22245,22235,22240,17
29/10/2009,13:08:00,22245,22245,22240,22245,17
29/10/2009,13:09:00,22240,22240,22225,22230,12
29/10/2009,13:10:00,22235,22250,22235,22250,13
29/10/2009,13:11:00,22250,22260,22245,22245,29
29/10/2009,13:12:00,22250,22265,22245,22265,13
29/10/2009,13:13:00,22265,22275,22265,22275,13
29/10/2009,13:14:00,22275,22280,22275,22280,11
29/10/2009,13:15:00,22280,22285,22280,22285,14
29/10/2009,13:16:00,22280,22285,22275,22280,10
29/10/2009,13:17:00,22285,22285,22265,22265,23
29/10/2009,13:18:00,22260,22265,22260,22260,6
29/10/2009,13:19:00,22260,22265,22260,22265,3
29/10/2009,13:20:00,22260,22265,22255,22255,55
29/10/2009,13:21:00,22260,22275,22260,22265,18
29/10/2009,13:22:00,22260,22260,22240,22250,32
29/10/2009,13:23:00,22240,22260,22240,22260,7
29/10/2009,13:24:00,22255,22255,22250,22250,8
29/10/2009,13:25:00,22245,22260,22245,22255,6
29/10/2009,13:26:00,22255,22255,22250,22250,10
29/10/2009,13:27:00,22245,22245,22245,22245,4
29/10/2009,13:28:00,22250,22250,22245,22245,5
29/10/2009,13:29:00,22240,22255,22230,22255,19
29/10/2009,13:30:00,22265,22430,22265,22430,308
29/10/2009,13:31:00,22430,22440,22410,22410,134
29/10/2009,13:32:00,22410,22430,22405,22425,65
29/10/2009,13:33:00,22430,22465,22425,22455,321
29/10/2009,13:34:00,22455,22455,22435,22450,112
29/10/2009,13:35:00,22455,22455,22430,22450,59
29/10/2009,13:36:00,22450,22450,22425,22435,54
29/10/2009,13:37:00,22435,22435,22420,22425,50
29/10/2009,13:38:00,22425,22450,22420,22440,82
29/10/2009,13:39:00,22445,22445,22425,22430,28
29/10/2009,13:40:00,22435,22450,22435,22450,54
29/10/2009,13:41:00,22450,22460,22440,22445,28
29/10/2009,13:42:00,22450,22455,22445,22450,22
29/10/2009,13:43:00,22450,22490,22450,22490,155
29/10/2009,13:44:00,22490,22525,22485,22490,138
29/10/2009,13:45:00,22490,22520,22485,22510,64
29/10/2009,13:46:00,22505,22515,22505,22505,29
29/10/2009,13:47:00,22505,22515,22505,22515,32
29/10/2009,13:48:00,22515,22535,22515,22525,136
29/10/2009,13:49:00,22525,22525,22515,22515,47
29/10/2009,13:50:00,22510,22515,22500,22515,25
29/10/2009,13:51:00,22510,22535,22510,22535,31
29/10/2009,13:52:00,22530,22560,22525,22545,122
29/10/2009,13:53:00,22550,22580,22545,22575,80
29/10/2009,13:54:00,22580,22580,22570,22570,42
29/10/2009,13:55:00,22565,22570,22540,22560,64
29/10/2009,13:56:00,22555,22560,22550,22560,24
29/10/2009,13:57:00,22560,22595,22560,22595,130
29/10/2009,13:58:00,22595,22620,22595,22605,79
29/10/2009,13:59:00,22605,22605,22590,22605,44
29/10/2009,14:00:00,22610,22625,22610,22620,56
29/10/2009,14:01:00,22620,22630,22605,22610,40
29/10/2009,14:02:00,22605,22610,22605,22605,9
29/10/2009,14:03:00,22605,22605,22595,22595,12
29/10/2009,14:04:00,22600,22610,22595,22600,23
29/10/2009,14:05:00,22605,22610,22600,22600,22
29/10/2009,14:06:00,22610,22610,22595,22600,14
29/10/2009,14:07:00,22600,22605,22595,22595,11
29/10/2009,14:08:00,22595,22595,22570,22575,26
29/10/2009,14:09:00,22575,22580,22565,22565,16
29/10/2009,14:10:00,22560,22570,22555,22570,20
29/10/2009,14:11:00,22570,22570,22565,22570,3
29/10/2009,14:12:00,22575,22575,22560,22560,15
29/10/2009,14:13:00,22565,22570,22565,22565,11
29/10/2009,14:14:00,22565,22585,22565,22585,23
29/10/2009,14:15:00,22580,22585,22575,22585,7
29/10/2009,14:16:00,22580,22585,22575,22580,13
29/10/2009,14:17:00,22585,22595,22585,22595,16
29/10/2009,14:18:00,22590,22590,22585,22590,11
29/10/2009,14:19:00,22590,22590,22580,22580,16
29/10/2009,14:20:00,22580,22585,22580,22580,13
29/10/2009,14:21:00,22580,22595,22580,22590,15
29/10/2009,14:22:00,22590,22595,22590,22590,12
29/10/2009,14:23:00,22595,22595,22595,22595,1
29/10/2009,14:24:00,22590,22590,22580,22580,15
29/10/2009,14:25:00,22580,22585,22580,22580,7
29/10/2009,14:26:00,22580,22585,22580,22585,9
29/10/2009,14:27:00,22585,22585,22570,22570,9
29/10/2009,14:28:00,22570,22575,22560,22575,20
29/10/2009,14:29:00,22580,22580,22565,22565,21
29/10/2009,14:30:00,22560,22570,22560,22560,19
29/10/2009,14:31:00,22560,22565,22545,22555,52
29/10/2009,14:32:00,22565,22600,22565,22595,103
29/10/2009,14:33:00,22595,22605,22575,22575,37
29/10/2009,14:34:00,22575,22590,22545,22550,50
29/10/2009,14:35:00,22545,22550,22505,22520,59
29/10/2009,14:36:00,22520,22545,22505,22545,66
29/10/2009,14:37:00,22545,22560,22535,22550,53
29/10/2009,14:38:00,22560,22595,22560,22595,45
29/10/2009,14:39:00,22590,22595,22570,22575,50
29/10/2009,14:40:00,22570,22575,22565,22570,34
29/10/2009,14:41:00,22570,22570,22540,22550,27
29/10/2009,14:42:00,22555,22560,22530,22550,51
29/10/2009,14:43:00,22545,22555,22520,22520,59
29/10/2009,14:44:00,22525,22530,22480,22490,88
29/10/2009,14:45:00,22480,22485,22460,22470,111
29/10/2009,14:46:00,22470,22500,22470,22485,38
29/10/2009,14:47:00,22485,22495,22465,22495,51
29/10/2009,14:48:00,22495,22495,22480,22490,18
29/10/2009,14:49:00,22495,22540,22495,22530,33
29/10/2009,14:50:00,22530,22570,22525,22535,43
29/10/2009,14:51:00,22535,22535,22520,22525,25
29/10/2009,14:52:00,22525,22535,22490,22490,45
29/10/2009,14:53:00,22485,22525,22485,22515,36
29/10/2009,14:54:00,22510,22520,22505,22505,9
29/10/2009,14:55:00,22505,22545,22505,22515,39
29/10/2009,14:56:00,22515,22530,22515,22520,39
29/10/2009,14:57:00,22525,22535,22520,22525,6
29/10/2009,14:58:00,22525,22525,22505,22525,16
29/10/2009,14:59:00,22535,22565,22535,22555,33
29/10/2009,15:00:00,22555,22565,22555,22555,20
29/10/2009,15:01:00,22555,22555,22515,22545,31
29/10/2009,15:02:00,22545,22575,22545,22575,32
29/10/2009,15:03:00,22580,22605,22580,22595,104
29/10/2009,15:04:00,22590,22605,22585,22595,48
29/10/2009,15:05:00,22595,22600,22595,22600,19
29/10/2009,15:06:00,22600,22600,22590,22595,45
29/10/2009,15:07:00,22595,22645,22590,22630,117
29/10/2009,15:08:00,22635,22635,22615,22615,51
29/10/2009,15:09:00,22610,22610,22595,22605,35
29/10/2009,15:10:00,22605,22605,22580,22580,46
29/10/2009,15:11:00,22580,22580,22565,22570,29
29/10/2009,15:12:00,22570,22575,22565,22575,14
29/10/2009,15:13:00,22575,22575,22570,22570,14
29/10/2009,15:14:00,22575,22575,22550,22565,33
29/10/2009,15:15:00,22570,22575,22555,22555,13
29/10/2009,15:16:00,22560,22560,22555,22555,5
29/10/2009,15:17:00,22555,22560,22550,22560,20
29/10/2009,15:18:00,22560,22570,22560,22565,13
29/10/2009,15:19:00,22565,22570,22565,22565,16
29/10/2009,15:20:00,22570,22575,22555,22575,24
29/10/2009,15:21:00,22575,22585,22570,22580,78
29/10/2009,15:22:00,22585,22630,22585,22630,98
29/10/2009,15:23:00,22625,22635,22605,22605,40
29/10/2009,15:24:00,22600,22600,22545,22565,82
29/10/2009,15:25:00,22570,22580,22540,22560,59
29/10/2009,15:26:00,22565,22580,22555,22565,20
29/10/2009,15:27:00,22570,22585,22565,22585,24
29/10/2009,15:28:00,22580,22580,22560,22560,12
29/10/2009,15:29:00,22555,22570,22545,22550,42
29/10/2009,15:30:00,22555,22560,22505,22520,92
29/10/2009,15:31:00,22525,22555,22525,22545,69
29/10/2009,15:32:00,22545,22545,22535,22535,24
29/10/2009,15:33:00,22540,22565,22540,22565,66
29/10/2009,15:34:00,22560,22565,22545,22545,33
29/10/2009,15:35:00,22540,22545,22520,22530,70
29/10/2009,15:36:00,22535,22560,22535,22560,15
29/10/2009,15:37:00,22560,22575,22560,22570,25
29/10/2009,15:38:00,22560,22580,22555,22575,20
29/10/2009,15:39:00,22580,22580,22545,22560,51
29/10/2009,15:40:00,22560,22565,22555,22565,24
29/10/2009,15:41:00,22565,22565,22555,22555,31
29/10/2009,15:42:00,22560,22570,22545,22545,33
29/10/2009,15:43:00,22550,22555,22530,22530,40
29/10/2009,15:44:00,22535,22570,22535,22555,38
29/10/2009,15:45:00,22555,22565,22550,22560,13
29/10/2009,15:46:00,22545,22560,22540,22540,20
29/10/2009,15:47:00,22545,22550,22540,22545,13
29/10/2009,15:48:00,22545,22565,22545,22560,10
29/10/2009,15:49:00,22565,22575,22560,22575,20
29/10/2009,15:50:00,22575,22580,22575,22580,22
29/10/2009,15:51:00,22560,22580,22555,22570,61
29/10/2009,15:52:00,22575,22580,22575,22580,11
29/10/2009,15:53:00,22585,22590,22575,22575,8
29/10/2009,15:54:00,22580,22580,22560,22565,20
29/10/2009,15:55:00,22570,22585,22565,22565,31
29/10/2009,15:56:00,22575,22580,22565,22575,10
29/10/2009,15:57:00,22575,22580,22555,22555,22
29/10/2009,15:58:00,22560,22560,22545,22545,24
29/10/2009,15:59:00,22550,22575,22550,22575,38
29/10/2009,16:00:00,22580,22595,22575,22595,42
29/10/2009,16:01:00,22590,22615,22590,22605,129
29/10/2009,16:02:00,22605,22615,22595,22615,90
29/10/2009,16:03:00,22610,22615,22600,22615,32
29/10/2009,16:04:00,22610,22610,22585,22585,33
29/10/2009,16:05:00,22590,22625,22585,22615,82
29/10/2009,16:06:00,22615,22625,22605,22615,116
29/10/2009,16:07:00,22615,22620,22615,22615,11
29/10/2009,16:08:00,22610,22610,22585,22605,27
29/10/2009,16:09:00,22600,22600,22585,22590,20
29/10/2009,16:10:00,22590,22595,22590,22590,19
29/10/2009,16:11:00,22590,22630,22590,22615,64
29/10/2009,16:12:00,22615,22650,22615,22645,57
29/10/2009,16:13:00,22635,22635,22610,22610,45
29/10/2009,16:14:00,22610,22625,22610,22620,22
29/10/2009,16:15:00,22630,22640,22620,22630,68
29/10/2009,16:16:00,22625,22630,22615,22625,19
29/10/2009,16:17:00,22630,22635,22595,22620,73
29/10/2009,16:18:00,22615,22635,22615,22625,34
29/10/2009,16:19:00,22625,22645,22620,22620,34
29/10/2009,16:20:00,22625,22640,22625,22640,29
29/10/2009,16:21:00,22635,22635,22630,22630,19
29/10/2009,16:22:00,22630,22635,22625,22635,10
29/10/2009,16:23:00,22630,22635,22625,22635,10
29/10/2009,16:24:00,22635,22640,22630,22630,13
29/10/2009,16:25:00,22630,22650,22630,22640,26
29/10/2009,16:26:00,22640,22645,22635,22640,23
29/10/2009,16:27:00,22630,22645,22630,22640,19
29/10/2009,16:28:00,22640,22640,22635,22640,14
29/10/2009,16:29:00,22635,22640,22630,22640,34
29/10/2009,16:30:00,22645,22655,22645,22650,49
29/10/2009,16:31:00,22655,22655,22650,22650,34
29/10/2009,16:32:00,22650,22665,22650,22660,41
29/10/2009,16:33:00,22660,22680,22660,22675,151
29/10/2009,16:34:00,22675,22680,22670,22670,47
29/10/2009,16:35:00,22670,22680,22670,22670,20
29/10/2009,16:36:00,22670,22680,22670,22675,10
29/10/2009,16:37:00,22680,22680,22665,22670,58
29/10/2009,16:38:00,22670,22675,22655,22665,106
29/10/2009,16:39:00,22670,22670,22650,22650,26
29/10/2009,16:40:00,22660,22665,22655,22665,16
29/10/2009,16:41:00,22665,22665,22660,22665,4
29/10/2009,16:42:00,22655,22660,22650,22650,30
29/10/2009,16:43:00,22645,22655,22620,22630,88
29/10/2009,16:44:00,22630,22645,22625,22645,30
29/10/2009,16:45:00,22645,22650,22630,22640,45
29/10/2009,16:46:00,22640,22640,22635,22640,20
29/10/2009,16:47:00,22640,22650,22635,22650,10
29/10/2009,16:48:00,22650,22670,22650,22665,39
29/10/2009,16:49:00,22660,22665,22655,22655,7
29/10/2009,16:50:00,22650,22655,22650,22655,9
29/10/2009,16:51:00,22650,22655,22640,22655,19
29/10/2009,16:52:00,22655,22655,22645,22650,20
29/10/2009,16:53:00,22645,22645,22625,22630,25
29/10/2009,16:54:00,22635,22645,22635,22640,8
29/10/2009,16:55:00,22640,22640,22625,22630,13
29/10/2009,16:56:00,22630,22630,22630,22630,3
29/10/2009,16:57:00,22625,22625,22615,22625,20
29/10/2009,16:58:00,22615,22625,22615,22625,8
29/10/2009,16:59:00,22635,22655,22630,22655,22
29/10/2009,17:00:00,22655,22665,22655,22660,31
29/10/2009,17:01:00,22660,22670,22660,22665,19
29/10/2009,17:02:00,22660,22660,22645,22655,29
29/10/2009,17:03:00,22650,22650,22630,22650,30
29/10/2009,17:04:00,22655,22655,22640,22640,3
29/10/2009,17:05:00,22640,22665,22640,22665,22
29/10/2009,17:06:00,22660,22665,22655,22665,8
29/10/2009,17:07:00,22665,22665,22660,22660,17
29/10/2009,17:08:00,22660,22670,22660,22665,16
29/10/2009,17:09:00,22665,22680,22665,22680,20
29/10/2009,17:10:00,22680,22680,22655,22655,34
29/10/2009,17:11:00,22650,22655,22645,22650,15
29/10/2009,17:12:00,22655,22655,22645,22655,8
29/10/2009,17:13:00,22650,22665,22650,22660,11
29/10/2009,17:14:00,22660,22670,22660,22665,12
29/10/2009,17:15:00,22665,22675,22660,22670,51
29/10/2009,17:16:00,22670,22670,22665,22665,18
29/10/2009,17:17:00,22675,22675,22670,22670,18
29/10/2009,17:18:00,22675,22685,22675,22675,69
29/10/2009,17:19:00,22680,22685,22675,22675,56
29/10/2009,17:20:00,22680,22685,22675,22680,89
29/10/2009,17:21:00,22675,22695,22670,22690,99
29/10/2009,17:22:00,22690,22695,22680,22695,54
29/10/2009,17:23:00,22690,22690,22680,22690,30
29/10/2009,17:24:00,22690,22700,22685,22695,60
29/10/2009,17:25:00,22700,22715,22695,22710,101
29/10/2009,17:26:00,22710,22730,22705,22725,51
29/10/2009,17:27:00,22720,22725,22700,22715,54
29/10/2009,17:28:00,22710,22730,22700,22720,157
29/10/2009,17:29:00,22720,22730,22705,22720,173
29/10/2009,17:30:00,22730,22730,22695,22710,146
29/10/2009,17:31:00,22725,22755,22725,22745,66
29/10/2009,17:32:00,22745,22750,22740,22745,40
29/10/2009,17:33:00,22745,22755,22740,22755,34
29/10/2009,17:34:00,22755,22755,22745,22745,21
29/10/2009,17:35:00,22745,22750,22735,22745,72
29/10/2009,17:36:00,22740,22785,22740,22785,86
29/10/2009,17:37:00,22785,22825,22780,22820,137
29/10/2009,17:38:00,22825,22830,22795,22795,117
29/10/2009,17:39:00,22800,22810,22785,22795,59