DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
30/10/2009,09:00:00,22835,22845,22715,22785,321
30/10/2009,09:01:00,22805,22835,22775,22775,162
30/10/2009,09:02:00,22775,22790,22765,22765,189
30/10/2009,09:03:00,22760,22760,22710,22730,201
30/10/2009,09:04:00,22730,22745,22725,22745,99
30/10/2009,09:05:00,22740,22740,22700,22710,173
30/10/2009,09:06:00,22705,22740,22705,22735,65
30/10/2009,09:07:00,22735,22740,22715,22730,62
30/10/2009,09:08:00,22725,22745,22720,22740,32
30/10/2009,09:09:00,22740,22765,22740,22755,93
30/10/2009,09:10:00,22760,22790,22760,22790,81
30/10/2009,09:11:00,22790,22790,22770,22785,64
30/10/2009,09:12:00,22785,22795,22780,22795,45
30/10/2009,09:13:00,22800,22800,22770,22795,69
30/10/2009,09:14:00,22795,22805,22780,22790,93
30/10/2009,09:15:00,22790,22790,22745,22750,73
30/10/2009,09:16:00,22745,22745,22725,22730,81
30/10/2009,09:17:00,22730,22730,22700,22700,131
30/10/2009,09:18:00,22705,22705,22675,22675,143
30/10/2009,09:19:00,22675,22675,22655,22660,59
30/10/2009,09:20:00,22655,22660,22640,22655,90
30/10/2009,09:21:00,22655,22670,22630,22640,96
30/10/2009,09:22:00,22640,22650,22630,22645,35
30/10/2009,09:23:00,22650,22665,22650,22650,44
30/10/2009,09:24:00,22650,22670,22650,22670,22
30/10/2009,09:25:00,22670,22700,22670,22700,49
30/10/2009,09:26:00,22700,22725,22700,22700,75
30/10/2009,09:27:00,22705,22720,22705,22715,28
30/10/2009,09:28:00,22715,22735,22710,22730,23
30/10/2009,09:29:00,22725,22735,22725,22735,15
30/10/2009,09:30:00,22735,22740,22735,22735,20
30/10/2009,09:31:00,22740,22760,22740,22750,38
30/10/2009,09:32:00,22750,22770,22750,22760,51
30/10/2009,09:33:00,22760,22760,22755,22760,16
30/10/2009,09:34:00,22755,22760,22740,22745,32
30/10/2009,09:35:00,22740,22750,22730,22730,43
30/10/2009,09:36:00,22735,22745,22735,22740,38
30/10/2009,09:37:00,22735,22735,22725,22730,26
30/10/2009,09:38:00,22730,22735,22725,22735,9
30/10/2009,09:39:00,22735,22745,22735,22740,16
30/10/2009,09:40:00,22745,22745,22745,22745,5
30/10/2009,09:41:00,22750,22785,22750,22785,57
30/10/2009,09:42:00,22780,22800,22780,22795,59
30/10/2009,09:43:00,22790,22795,22785,22790,22
30/10/2009,09:44:00,22795,22810,22795,22805,27
30/10/2009,09:45:00,22800,22820,22795,22815,42
30/10/2009,09:46:00,22805,22810,22795,22800,47
30/10/2009,09:47:00,22800,22805,22795,22800,32
30/10/2009,09:48:00,22800,22805,22795,22800,22
30/10/2009,09:49:00,22795,22800,22780,22800,43
30/10/2009,09:50:00,22795,22795,22785,22790,7
30/10/2009,09:51:00,22790,22790,22790,22790,3
30/10/2009,09:52:00,22790,22800,22790,22800,20
30/10/2009,09:53:00,22800,22800,22795,22795,31
30/10/2009,09:54:00,22795,22800,22780,22785,34
30/10/2009,09:55:00,22790,22800,22785,22800,24
30/10/2009,09:56:00,22795,22805,22795,22805,22
30/10/2009,09:57:00,22805,22810,22800,22810,12
30/10/2009,09:58:00,22810,22820,22810,22820,55
30/10/2009,09:59:00,22820,22835,22820,22825,78
30/10/2009,10:00:00,22825,22830,22810,22830,40
30/10/2009,10:01:00,22830,22830,22820,22825,27
30/10/2009,10:02:00,22825,22830,22825,22825,46
30/10/2009,10:03:00,22825,22825,22805,22825,43
30/10/2009,10:04:00,22820,22825,22810,22815,25
30/10/2009,10:05:00,22820,22830,22815,22830,43
30/10/2009,10:06:00,22830,22835,22825,22825,129
30/10/2009,10:07:00,22835,22840,22825,22825,54
30/10/2009,10:08:00,22825,22830,22810,22810,48
30/10/2009,10:09:00,22805,22820,22805,22820,19
30/10/2009,10:10:00,22815,22815,22805,22810,18
30/10/2009,10:11:00,22815,22825,22815,22820,37
30/10/2009,10:12:00,22820,22830,22815,22815,28
30/10/2009,10:13:00,22810,22820,22790,22805,80
30/10/2009,10:14:00,22805,22815,22800,22800,26
30/10/2009,10:15:00,22805,22815,22800,22810,38
30/10/2009,10:16:00,22810,22815,22800,22810,36
30/10/2009,10:17:00,22810,22835,22810,22825,32
30/10/2009,10:18:00,22825,22870,22825,22855,84
30/10/2009,10:19:00,22855,22860,22845,22855,36
30/10/2009,10:20:00,22855,22875,22855,22865,52
30/10/2009,10:21:00,22865,22870,22845,22845,32
30/10/2009,10:22:00,22845,22850,22835,22840,37
30/10/2009,10:23:00,22845,22860,22840,22860,34
30/10/2009,10:24:00,22860,22860,22845,22845,29
30/10/2009,10:25:00,22845,22850,22845,22850,13
30/10/2009,10:26:00,22850,22850,22835,22835,36
30/10/2009,10:27:00,22835,22840,22820,22825,46
30/10/2009,10:28:00,22825,22825,22790,22790,79
30/10/2009,10:29:00,22795,22800,22770,22775,115
30/10/2009,10:30:00,22775,22780,22750,22775,122
30/10/2009,10:31:00,22765,22775,22750,22750,32
30/10/2009,10:32:00,22750,22750,22730,22735,50
30/10/2009,10:33:00,22735,22750,22735,22740,29
30/10/2009,10:34:00,22750,22750,22730,22735,74
30/10/2009,10:35:00,22740,22745,22735,22740,40
30/10/2009,10:36:00,22735,22740,22685,22705,129
30/10/2009,10:37:00,22700,22715,22700,22710,47
30/10/2009,10:38:00,22715,22725,22715,22720,23
30/10/2009,10:39:00,22720,22730,22720,22720,34
30/10/2009,10:40:00,22720,22725,22720,22725,25
30/10/2009,10:41:00,22730,22730,22715,22725,41
30/10/2009,10:42:00,22730,22745,22730,22740,22
30/10/2009,10:43:00,22740,22755,22740,22745,41
30/10/2009,10:44:00,22745,22745,22735,22735,23
30/10/2009,10:45:00,22740,22750,22740,22745,14
30/10/2009,10:46:00,22745,22750,22735,22735,23
30/10/2009,10:47:00,22740,22745,22740,22740,11
30/10/2009,10:48:00,22735,22735,22730,22730,26
30/10/2009,10:49:00,22740,22740,22735,22735,11
30/10/2009,10:50:00,22740,22740,22735,22740,7
30/10/2009,10:51:00,22735,22735,22730,22735,10
30/10/2009,10:52:00,22730,22730,22725,22730,41
30/10/2009,10:53:00,22725,22730,22720,22720,29
30/10/2009,10:54:00,22725,22725,22720,22720,4
30/10/2009,10:55:00,22715,22715,22670,22675,94
30/10/2009,10:56:00,22680,22680,22660,22675,81
30/10/2009,10:57:00,22675,22685,22670,22680,50
30/10/2009,10:58:00,22680,22685,22670,22675,26
30/10/2009,10:59:00,22680,22685,22675,22680,38
30/10/2009,11:00:00,22685,22685,22675,22675,16
30/10/2009,11:01:00,22680,22685,22675,22685,16
30/10/2009,11:02:00,22685,22695,22680,22685,16
30/10/2009,11:03:00,22690,22700,22690,22690,11
30/10/2009,11:04:00,22695,22695,22690,22690,24
30/10/2009,11:05:00,22690,22690,22675,22675,44
30/10/2009,11:06:00,22675,22685,22670,22675,33
30/10/2009,11:07:00,22675,22680,22675,22680,11
30/10/2009,11:08:00,22680,22690,22675,22690,10
30/10/2009,11:09:00,22685,22690,22680,22685,9
30/10/2009,11:10:00,22695,22700,22690,22690,23
30/10/2009,11:11:00,22695,22695,22685,22685,11
30/10/2009,11:12:00,22690,22690,22685,22690,14
30/10/2009,11:13:00,22690,22705,22690,22700,26
30/10/2009,11:14:00,22705,22725,22705,22715,58
30/10/2009,11:15:00,22715,22735,22715,22735,19
30/10/2009,11:16:00,22735,22740,22730,22730,10
30/10/2009,11:17:00,22730,22730,22725,22725,12
30/10/2009,11:18:00,22720,22720,22715,22715,11
30/10/2009,11:19:00,22720,22720,22710,22710,18
30/10/2009,11:20:00,22715,22715,22715,22715,10
30/10/2009,11:21:00,22715,22715,22715,22715,1
30/10/2009,11:22:00,22710,22710,22700,22700,16
30/10/2009,11:23:00,22700,22700,22695,22695,6
30/10/2009,11:24:00,22695,22705,22695,22705,13
30/10/2009,11:25:00,22700,22700,22700,22700,3
30/10/2009,11:26:00,22695,22700,22695,22695,12
30/10/2009,11:27:00,22695,22700,22695,22700,10
30/10/2009,11:28:00,22695,22715,22695,22715,20
30/10/2009,11:29:00,22715,22715,22710,22710,8
30/10/2009,11:30:00,22715,22720,22710,22710,10
30/10/2009,11:31:00,22720,22730,22720,22720,14
30/10/2009,11:32:00,22720,22725,22715,22725,16
30/10/2009,11:33:00,22725,22730,22725,22730,2
30/10/2009,11:34:00,22735,22735,22730,22735,8
30/10/2009,11:35:00,22740,22740,22705,22705,56
30/10/2009,11:36:00,22705,22705,22690,22700,30
30/10/2009,11:37:00,22690,22700,22685,22690,35
30/10/2009,11:38:00,22685,22695,22685,22690,20
30/10/2009,11:39:00,22685,22685,22685,22685,2
30/10/2009,11:40:00,22685,22695,22685,22695,7
30/10/2009,11:41:00,22690,22690,22665,22670,35
30/10/2009,11:42:00,22675,22680,22670,22670,16
30/10/2009,11:43:00,22670,22670,22655,22660,24
30/10/2009,11:44:00,22660,22685,22655,22670,45
30/10/2009,11:45:00,22675,22680,22670,22675,14
30/10/2009,11:46:00,22675,22680,22675,22675,5
30/10/2009,11:47:00,22680,22680,22680,22680,11
30/10/2009,11:48:00,22685,22690,22675,22690,17
30/10/2009,11:49:00,22690,22690,22680,22680,21
30/10/2009,11:50:00,22690,22690,22690,22690,5
30/10/2009,11:51:00,22685,22690,22680,22680,3
30/10/2009,11:52:00,22685,22685,22680,22685,18
30/10/2009,11:53:00,22680,22690,22680,22690,8
30/10/2009,11:54:00,22690,22690,22675,22685,11
30/10/2009,11:55:00,22685,22690,22680,22680,7
30/10/2009,11:56:00,22685,22685,22675,22675,7
30/10/2009,11:57:00,22680,22680,22680,22680,2
30/10/2009,11:58:00,22675,22680,22675,22680,4
30/10/2009,11:59:00,22680,22685,22675,22685,16
30/10/2009,12:00:00,22685,22690,22675,22680,99
30/10/2009,12:01:00,22680,22700,22680,22700,19
30/10/2009,12:02:00,22700,22705,22690,22690,18
30/10/2009,12:03:00,22690,22700,22685,22700,10
30/10/2009,12:04:00,22695,22695,22660,22665,21
30/10/2009,12:05:00,22670,22670,22660,22660,15
30/10/2009,12:06:00,22665,22670,22660,22670,14
30/10/2009,12:07:00,22675,22675,22665,22675,12
30/10/2009,12:08:00,22670,22675,22670,22675,2
30/10/2009,12:09:00,22680,22680,22675,22675,6
30/10/2009,12:10:00,22675,22680,22675,22680,3
30/10/2009,12:11:00,22685,22685,22680,22685,3
30/10/2009,12:12:00,22680,22690,22680,22685,14
30/10/2009,12:13:00,22680,22680,22675,22675,9
30/10/2009,12:14:00,22675,22675,22665,22665,10
30/10/2009,12:15:00,22665,22680,22665,22680,17
30/10/2009,12:16:00,22675,22680,22675,22680,8
30/10/2009,12:17:00,22670,22680,22670,22670,27
30/10/2009,12:18:00,22675,22675,22675,22675,1
30/10/2009,12:19:00,22670,22670,22665,22665,46
30/10/2009,12:20:00,22665,22675,22665,22670,6
30/10/2009,12:21:00,22665,22665,22655,22660,23
30/10/2009,12:22:00,22660,22660,22655,22655,4
30/10/2009,12:23:00,22660,22670,22655,22665,23
30/10/2009,12:24:00,22660,22665,22660,22660,13
30/10/2009,12:25:00,22660,22660,22650,22660,31
30/10/2009,12:26:00,22650,22660,22645,22655,40
30/10/2009,12:27:00,22655,22665,22650,22665,10
30/10/2009,12:28:00,22660,22660,22650,22650,33
30/10/2009,12:29:00,22660,22660,22650,22650,4
30/10/2009,12:30:00,22650,22650,22585,22590,117
30/10/2009,12:31:00,22590,22595,22570,22585,84
30/10/2009,12:32:00,22590,22595,22575,22585,37
30/10/2009,12:33:00,22585,22590,22585,22590,8
30/10/2009,12:34:00,22595,22600,22590,22600,17
30/10/2009,12:35:00,22595,22595,22580,22580,37
30/10/2009,12:36:00,22575,22590,22570,22590,33
30/10/2009,12:37:00,22585,22600,22585,22600,18
30/10/2009,12:38:00,22595,22595,22585,22590,21
30/10/2009,12:39:00,22595,22595,22595,22595,2
30/10/2009,12:40:00,22600,22600,22590,22590,20
30/10/2009,12:41:00,22585,22595,22585,22590,5
30/10/2009,12:42:00,22595,22595,22585,22585,16
30/10/2009,12:43:00,22585,22590,22585,22590,9
30/10/2009,12:44:00,22590,22595,22590,22590,5
30/10/2009,12:45:00,22590,22620,22590,22620,32
30/10/2009,12:46:00,22625,22625,22605,22615,35
30/10/2009,12:47:00,22615,22630,22615,22625,39
30/10/2009,12:48:00,22625,22625,22620,22620,7
30/10/2009,12:49:00,22615,22615,22605,22610,9
30/10/2009,12:50:00,22610,22625,22600,22600,36
30/10/2009,12:51:00,22605,22615,22600,22605,13
30/10/2009,12:52:00,22600,22600,22585,22590,32
30/10/2009,12:53:00,22585,22585,22570,22580,32
30/10/2009,12:54:00,22585,22595,22585,22595,16
30/10/2009,12:55:00,22600,22610,22595,22610,23
30/10/2009,12:56:00,22610,22610,22595,22605,22
30/10/2009,12:57:00,22610,22615,22605,22610,18
30/10/2009,12:58:00,22605,22645,22605,22630,39
30/10/2009,12:59:00,22635,22645,22635,22640,10
30/10/2009,13:00:00,22640,22645,22635,22645,10
30/10/2009,13:01:00,22635,22635,22625,22625,42
30/10/2009,13:02:00,22625,22635,22625,22635,11
30/10/2009,13:03:00,22635,22640,22635,22635,8
30/10/2009,13:04:00,22635,22645,22630,22640,15
30/10/2009,13:05:00,22630,22630,22610,22610,9
30/10/2009,13:06:00,22615,22635,22615,22635,14
30/10/2009,13:07:00,22630,22635,22630,22630,3
30/10/2009,13:08:00,22630,22635,22630,22630,5
30/10/2009,13:09:00,22630,22645,22630,22645,7
30/10/2009,13:10:00,22645,22645,22635,22635,14
30/10/2009,13:11:00,22630,22640,22630,22640,8
30/10/2009,13:12:00,22640,22640,22630,22640,11
30/10/2009,13:13:00,22630,22640,22630,22640,6
30/10/2009,13:14:00,22640,22640,22630,22640,5
30/10/2009,13:15:00,22635,22635,22625,22630,17
30/10/2009,13:16:00,22630,22635,22620,22630,9
30/10/2009,13:17:00,22635,22635,22630,22630,9
30/10/2009,13:18:00,22630,22630,22625,22625,10
30/10/2009,13:19:00,22625,22640,22620,22635,17
30/10/2009,13:20:00,22630,22635,22625,22625,11
30/10/2009,13:21:00,22625,22635,22625,22635,17
30/10/2009,13:22:00,22630,22630,22630,22630,1
30/10/2009,13:23:00,22630,22635,22620,22620,14
30/10/2009,13:24:00,22620,22630,22620,22625,19
30/10/2009,13:25:00,22625,22630,22625,22630,3
30/10/2009,13:26:00,22630,22635,22625,22625,3
30/10/2009,13:27:00,22630,22635,22630,22630,9
30/10/2009,13:28:00,22635,22645,22635,22645,15
30/10/2009,13:29:00,22645,22670,22630,22640,48
30/10/2009,13:30:00,22640,22735,22635,22665,173
30/10/2009,13:31:00,22670,22680,22655,22680,32
30/10/2009,13:32:00,22680,22700,22680,22695,84
30/10/2009,13:33:00,22695,22695,22675,22675,33
30/10/2009,13:34:00,22670,22670,22640,22655,52
30/10/2009,13:35:00,22660,22660,22635,22635,16
30/10/2009,13:36:00,22630,22675,22630,22665,45
30/10/2009,13:37:00,22665,22665,22630,22630,33
30/10/2009,13:38:00,22635,22650,22630,22635,33
30/10/2009,13:39:00,22635,22640,22620,22620,18
30/10/2009,13:40:00,22620,22625,22600,22600,17
30/10/2009,13:41:00,22600,22620,22600,22610,27
30/10/2009,13:42:00,22615,22635,22615,22630,17
30/10/2009,13:43:00,22630,22630,22620,22625,5
30/10/2009,13:44:00,22620,22620,22595,22595,13
30/10/2009,13:45:00,22595,22600,22595,22595,6
30/10/2009,13:46:00,22600,22600,22530,22530,76
30/10/2009,13:47:00,22525,22555,22525,22540,68
30/10/2009,13:48:00,22545,22555,22535,22550,22
30/10/2009,13:49:00,22555,22570,22555,22565,18
30/10/2009,13:50:00,22560,22560,22535,22540,32
30/10/2009,13:51:00,22540,22545,22540,22545,8
30/10/2009,13:52:00,22540,22545,22535,22535,14
30/10/2009,13:53:00,22535,22550,22535,22550,29
30/10/2009,13:54:00,22545,22560,22535,22560,26
30/10/2009,13:55:00,22555,22570,22550,22560,25
30/10/2009,13:56:00,22565,22570,22560,22560,14
30/10/2009,13:57:00,22565,22565,22560,22565,6
30/10/2009,13:58:00,22565,22570,22565,22570,11
30/10/2009,13:59:00,22570,22575,22565,22570,21
30/10/2009,14:00:00,22565,22565,22460,22470,187
30/10/2009,14:01:00,22465,22495,22460,22490,109
30/10/2009,14:02:00,22485,22495,22470,22490,57
30/10/2009,14:03:00,22485,22485,22460,22470,54
30/10/2009,14:04:00,22465,22470,22460,22465,24
30/10/2009,14:05:00,22470,22475,22465,22475,20
30/10/2009,14:06:00,22475,22475,22460,22470,76
30/10/2009,14:07:00,22475,22480,22465,22470,43
30/10/2009,14:08:00,22475,22490,22475,22490,28
30/10/2009,14:09:00,22490,22510,22490,22510,52
30/10/2009,14:10:00,22510,22515,22500,22510,29
30/10/2009,14:11:00,22505,22510,22505,22510,6
30/10/2009,14:12:00,22510,22515,22505,22515,8
30/10/2009,14:13:00,22515,22520,22515,22520,13
30/10/2009,14:14:00,22520,22520,22510,22515,15
30/10/2009,14:15:00,22515,22520,22510,22510,47
30/10/2009,14:16:00,22510,22510,22490,22495,51
30/10/2009,14:17:00,22495,22495,22495,22495,4
30/10/2009,14:18:00,22495,22495,22490,22495,4
30/10/2009,14:19:00,22495,22505,22490,22490,29
30/10/2009,14:20:00,22490,22500,22490,22495,12
30/10/2009,14:21:00,22500,22510,22500,22510,23
30/10/2009,14:22:00,22515,22525,22515,22520,20
30/10/2009,14:23:00,22520,22525,22495,22495,24
30/10/2009,14:24:00,22495,22500,22490,22490,21
30/10/2009,14:25:00,22495,22505,22490,22500,15
30/10/2009,14:26:00,22505,22510,22500,22505,12
30/10/2009,14:27:00,22505,22510,22505,22505,7
30/10/2009,14:28:00,22510,22510,22500,22510,13
30/10/2009,14:29:00,22515,22530,22515,22530,22
30/10/2009,14:30:00,22535,22550,22510,22510,87
30/10/2009,14:31:00,22510,22535,22505,22515,103
30/10/2009,14:32:00,22515,22525,22500,22505,34
30/10/2009,14:33:00,22500,22500,22470,22480,59
30/10/2009,14:34:00,22480,22505,22480,22490,39
30/10/2009,14:35:00,22480,22525,22480,22510,47
30/10/2009,14:36:00,22505,22505,22485,22490,48
30/10/2009,14:37:00,22495,22495,22465,22485,37
30/10/2009,14:38:00,22490,22515,22485,22500,49
30/10/2009,14:39:00,22500,22520,22490,22505,41
30/10/2009,14:40:00,22505,22505,22415,22420,128
30/10/2009,14:41:00,22420,22450,22420,22440,69
30/10/2009,14:42:00,22435,22565,22420,22560,245
30/10/2009,14:43:00,22570,22580,22570,22580,26
30/10/2009,15:27:00,22410,22440,22400,22435,40
30/10/2009,15:28:00,22435,22435,22400,22420,62
30/10/2009,15:29:00,22425,22425,22415,22415,44
30/10/2009,15:30:00,22415,22420,22395,22405,61
30/10/2009,15:31:00,22405,22405,22385,22400,34
30/10/2009,15:32:00,22400,22400,22375,22385,221
30/10/2009,15:33:00,22385,22395,22370,22390,59
30/10/2009,15:34:00,22390,22405,22390,22400,40
30/10/2009,15:35:00,22400,22400,22360,22360,35
30/10/2009,15:36:00,22355,22365,22345,22360,102
30/10/2009,15:37:00,22360,22385,22355,22370,55
30/10/2009,15:38:00,22370,22380,22355,22380,63
30/10/2009,15:39:00,22380,22400,22380,22395,64
30/10/2009,15:40:00,22395,22395,22385,22385,8
30/10/2009,15:41:00,22385,22385,22365,22365,39
30/10/2009,15:42:00,22365,22395,22365,22395,52
30/10/2009,15:43:00,22390,22390,22380,22390,31
30/10/2009,15:44:00,22390,22425,22390,22405,66
30/10/2009,15:45:00,22405,22435,22405,22430,64
30/10/2009,15:46:00,22430,22430,22415,22415,29
30/10/2009,15:47:00,22420,22420,22390,22410,44
30/10/2009,15:48:00,22405,22410,22395,22395,25
30/10/2009,15:49:00,22400,22410,22390,22400,75
30/10/2009,15:50:00,22415,22420,22415,22415,6
30/10/2009,15:51:00,22420,22420,22405,22410,9
30/10/2009,15:52:00,22405,22405,22390,22400,22
30/10/2009,15:53:00,22405,22420,22405,22415,23
30/10/2009,15:54:00,22415,22415,22405,22415,15
30/10/2009,15:55:00,22415,22420,22410,22420,7
30/10/2009,15:56:00,22420,22420,22410,22420,10
30/10/2009,15:57:00,22415,22420,22405,22405,20
30/10/2009,15:58:00,22410,22450,22410,22445,60
30/10/2009,15:59:00,22445,22445,22435,22435,18
30/10/2009,16:00:00,22435,22440,22425,22430,28
30/10/2009,16:01:00,22425,22435,22425,22430,29
30/10/2009,16:02:00,22435,22440,22435,22440,13
30/10/2009,16:03:00,22440,22445,22430,22430,8
30/10/2009,16:04:00,22435,22440,22435,22440,14
30/10/2009,16:05:00,22435,22435,22425,22425,7
30/10/2009,16:06:00,22425,22430,22415,22425,34
30/10/2009,16:07:00,22425,22430,22420,22425,15
30/10/2009,16:08:00,22420,22420,22360,22360,90
30/10/2009,16:09:00,22360,22365,22345,22355,65
30/10/2009,16:10:00,22350,22365,22350,22355,30
30/10/2009,16:11:00,22355,22365,22355,22355,20
30/10/2009,16:12:00,22355,22360,22340,22345,58
30/10/2009,16:13:00,22345,22355,22345,22345,12
30/10/2009,16:14:00,22345,22365,22335,22345,100
30/10/2009,16:15:00,22345,22345,22340,22345,17
30/10/2009,16:16:00,22350,22360,22345,22355,30
30/10/2009,16:17:00,22355,22360,22310,22310,101
30/10/2009,16:18:00,22310,22325,22305,22320,52
30/10/2009,16:19:00,22320,22325,22310,22320,25
30/10/2009,16:20:00,22320,22355,22315,22335,45
30/10/2009,16:21:00,22340,22345,22335,22345,27
30/10/2009,16:22:00,22340,22340,22325,22335,32
30/10/2009,16:23:00,22340,22340,22315,22320,50
30/10/2009,16:24:00,22325,22325,22285,22290,78
30/10/2009,16:25:00,22290,22295,22290,22295,36
30/10/2009,16:26:00,22295,22310,22295,22300,22
30/10/2009,16:27:00,22300,22305,22300,22305,7
30/10/2009,16:28:00,22300,22305,22295,22305,19
30/10/2009,16:29:00,22310,22315,22300,22300,56
30/10/2009,16:30:00,22295,22305,22290,22305,38
30/10/2009,16:31:00,22310,22315,22295,22305,52
30/10/2009,16:32:00,22300,22305,22295,22300,34
30/10/2009,16:33:00,22300,22330,22295,22295,77
30/10/2009,16:34:00,22305,22315,22295,22295,32
30/10/2009,16:35:00,22300,22305,22260,22260,162
30/10/2009,16:36:00,22265,22270,22250,22260,122
30/10/2009,16:37:00,22260,22260,22220,22225,233
30/10/2009,16:38:00,22220,22235,22210,22225,67
30/10/2009,16:39:00,22225,22225,22210,22220,46
30/10/2009,16:40:00,22220,22220,22195,22205,78
30/10/2009,16:41:00,22205,22215,22195,22205,47
30/10/2009,16:42:00,22200,22220,22195,22220,45
30/10/2009,16:43:00,22215,22220,22210,22215,53
30/10/2009,16:44:00,22215,22220,22205,22205,22
30/10/2009,16:45:00,22200,22200,22125,22130,132
30/10/2009,16:46:00,22130,22135,22075,22095,168
30/10/2009,16:47:00,22095,22105,22085,22095,73
30/10/2009,16:48:00,22100,22120,22090,22105,123
30/10/2009,16:49:00,22105,22135,22105,22120,112
30/10/2009,16:50:00,22115,22140,22105,22120,91
30/10/2009,16:51:00,22115,22120,22045,22050,83
30/10/2009,16:52:00,22045,22070,22035,22060,63
30/10/2009,16:53:00,22060,22070,22010,22020,95
30/10/2009,16:54:00,22025,22070,22025,22060,78
30/10/2009,16:55:00,22055,22055,22025,22030,70
30/10/2009,16:56:00,22030,22035,21995,22005,148
30/10/2009,16:57:00,22005,22020,22000,22010,82
30/10/2009,16:58:00,22005,22040,22000,22035,78
30/10/2009,16:59:00,22035,22075,22030,22075,82
30/10/2009,17:00:00,22075,22080,22045,22045,110
30/10/2009,17:01:00,22045,22055,22025,22055,127
30/10/2009,17:02:00,22060,22075,22055,22065,67
30/10/2009,17:03:00,22065,22065,22060,22065,23
30/10/2009,17:04:00,22070,22080,22065,22080,42
30/10/2009,17:05:00,22070,22080,22055,22060,44
30/10/2009,17:06:00,22060,22085,22055,22085,46
30/10/2009,17:07:00,22085,22110,22080,22110,76
30/10/2009,17:08:00,22115,22135,22100,22130,69
30/10/2009,17:09:00,22125,22155,22125,22150,66
30/10/2009,17:10:00,22150,22170,22145,22155,74
30/10/2009,17:11:00,22155,22160,22140,22140,42
30/10/2009,17:12:00,22145,22145,22120,22125,38
30/10/2009,17:13:00,22125,22125,22090,22100,49
30/10/2009,17:14:00,22095,22095,22060,22065,46
30/10/2009,17:15:00,22065,22070,22060,22060,46
30/10/2009,17:16:00,22060,22090,22060,22090,29
30/10/2009,17:17:00,22090,22095,22050,22060,49
30/10/2009,17:18:00,22060,22085,22055,22075,55
30/10/2009,17:19:00,22075,22080,22050,22080,53
30/10/2009,17:20:00,22080,22090,22065,22075,52
30/10/2009,17:21:00,22075,22110,22075,22090,120
30/10/2009,17:22:00,22090,22090,22065,22070,24
30/10/2009,17:23:00,22065,22075,22065,22075,51
30/10/2009,17:24:00,22070,22070,22055,22070,79
30/10/2009,17:25:00,22065,22070,22020,22030,136
30/10/2009,17:26:00,22040,22060,22020,22030,114
30/10/2009,17:27:00,22035,22040,22000,22020,127
30/10/2009,17:28:00,22020,22030,21985,21990,135
30/10/2009,17:29:00,22000,22020,21970,22000,217
30/10/2009,17:30:00,22005,22030,21985,22015,167
30/10/2009,17:31:00,22010,22015,21975,21985,120
30/10/2009,17:32:00,21985,21995,21980,21990,105
30/10/2009,17:33:00,21990,22010,21985,22005,131
30/10/2009,17:34:00,21995,22035,21990,22020,183
30/10/2009,17:35:00,22015,22035,21995,22000,120
30/10/2009,17:36:00,22000,22010,21985,21990,96
30/10/2009,17:37:00,21990,21990,21980,21980,148
30/10/2009,17:38:00,21980,21985,21955,21960,175
30/10/2009,17:39:00,21955,21960,21910,21955,186