DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
14/09/2009,17:25:00,23050,23065,23045,23065,69
14/09/2009,17:26:00,23065,23065,23035,23050,116
14/09/2009,17:27:00,23050,23050,23035,23040,70
14/09/2009,17:28:00,23040,23045,23035,23035,89
14/09/2009,17:29:00,23035,23045,23025,23025,78
14/09/2009,17:30:00,23035,23035,23025,23035,42
14/09/2009,17:31:00,23040,23045,23035,23040,11
14/09/2009,17:32:00,23035,23040,23035,23040,11
14/09/2009,17:33:00,23045,23045,23030,23030,44
14/09/2009,17:34:00,23035,23035,23030,23030,12
14/09/2009,17:35:00,23030,23035,23020,23020,36
14/09/2009,17:36:00,23020,23035,23020,23030,120
14/09/2009,17:37:00,23030,23030,23020,23020,22
14/09/2009,17:38:00,23020,23020,23015,23015,16
14/09/2009,17:39:00,23015,23025,23010,23015,43
15/09/2009,09:00:00,23120,23120,23060,23085,265
15/09/2009,09:01:00,23085,23110,23075,23110,109
15/09/2009,09:02:00,23110,23115,23105,23110,96
15/09/2009,09:03:00,23115,23125,23110,23115,101
15/09/2009,09:04:00,23115,23125,23110,23115,65
15/09/2009,09:05:00,23115,23125,23105,23125,62
15/09/2009,09:06:00,23120,23125,23100,23100,86
15/09/2009,09:07:00,23105,23105,23095,23100,175
15/09/2009,09:08:00,23100,23110,23090,23105,47
15/09/2009,09:09:00,23100,23110,23100,23110,19
15/09/2009,09:10:00,23115,23115,23085,23085,38
15/09/2009,09:11:00,23090,23095,23090,23095,28
15/09/2009,09:12:00,23095,23105,23095,23100,488
15/09/2009,09:13:00,23100,23110,23095,23110,31
15/09/2009,09:14:00,23115,23120,23110,23115,42
15/09/2009,09:15:00,23115,23120,23100,23105,140
15/09/2009,09:16:00,23110,23110,23105,23105,34
15/09/2009,09:17:00,23105,23105,23095,23095,81
15/09/2009,09:18:00,23095,23095,23085,23095,27
15/09/2009,09:19:00,23090,23095,23085,23090,28
15/09/2009,09:20:00,23090,23090,23075,23080,39
15/09/2009,09:21:00,23080,23090,23080,23090,39
15/09/2009,09:22:00,23090,23095,23085,23085,13
15/09/2009,09:23:00,23085,23090,23085,23090,46
15/09/2009,09:24:00,23085,23090,23080,23080,108
15/09/2009,09:25:00,23075,23075,23050,23060,128
15/09/2009,09:26:00,23060,23065,23050,23055,30
15/09/2009,09:27:00,23055,23065,23055,23065,37
15/09/2009,09:28:00,23065,23070,23065,23070,15
15/09/2009,09:29:00,23065,23075,23065,23075,41
15/09/2009,09:30:00,23080,23080,23045,23060,84
15/09/2009,09:31:00,23055,23070,23055,23065,22
15/09/2009,09:32:00,23065,23065,23055,23055,17
15/09/2009,09:33:00,23055,23060,23055,23060,149
15/09/2009,09:34:00,23060,23060,23055,23055,12
15/09/2009,09:35:00,23060,23060,23035,23040,36
15/09/2009,09:36:00,23040,23040,23035,23035,95
15/09/2009,09:37:00,23040,23040,23035,23035,81
15/09/2009,09:38:00,23035,23035,23015,23015,93
15/09/2009,09:39:00,23015,23020,23010,23015,19
15/09/2009,09:40:00,23010,23020,23010,23010,28
15/09/2009,09:41:00,23005,23005,22990,22990,53
15/09/2009,09:42:00,22990,22990,22965,22965,71
15/09/2009,09:43:00,22965,22970,22965,22970,27
15/09/2009,09:44:00,22970,22975,22970,22975,22
15/09/2009,09:45:00,22975,22975,22955,22965,34
15/09/2009,09:46:00,22965,22975,22955,22970,36
15/09/2009,09:47:00,22975,22975,22970,22970,18
15/09/2009,09:48:00,22970,22990,22965,22985,41
15/09/2009,09:49:00,22990,22990,22990,22990,84
15/09/2009,09:50:00,22985,22990,22980,22985,13
15/09/2009,09:51:00,22985,22990,22975,22990,37
15/09/2009,09:52:00,22990,23000,22990,23000,40
15/09/2009,09:53:00,23005,23005,23000,23000,12
15/09/2009,09:54:00,23005,23010,23000,23005,10
15/09/2009,09:55:00,23005,23015,23005,23015,12
15/09/2009,09:56:00,23015,23025,23015,23025,31
15/09/2009,09:57:00,23025,23025,23015,23015,9
15/09/2009,09:59:00,23015,23015,23015,23015,3
15/09/2009,10:00:00,23015,23015,23005,23010,23
15/09/2009,10:01:00,23015,23015,23015,23015,28
15/09/2009,10:02:00,23015,23015,23010,23015,9
15/09/2009,10:03:00,23010,23015,23000,23000,29
15/09/2009,10:04:00,23000,23000,22995,22995,12
15/09/2009,10:05:00,23000,23010,23000,23010,19
15/09/2009,10:06:00,23005,23005,23005,23005,6
15/09/2009,10:07:00,23000,23000,22990,22995,38
15/09/2009,10:08:00,23010,23015,23010,23015,17
15/09/2009,10:09:00,23015,23020,23010,23020,16
15/09/2009,10:10:00,23025,23030,23025,23025,32
15/09/2009,10:11:00,23030,23030,23025,23025,16
15/09/2009,10:12:00,23030,23035,23025,23035,8
15/09/2009,10:13:00,23035,23035,23025,23025,17
15/09/2009,10:15:00,23020,23025,23015,23015,67
15/09/2009,10:16:00,23015,23020,23010,23010,48
15/09/2009,10:17:00,23010,23010,23000,23000,31
15/09/2009,10:18:00,23005,23015,23005,23010,23
15/09/2009,10:19:00,23010,23010,23005,23010,19
15/09/2009,10:20:00,23010,23010,23010,23010,4
15/09/2009,10:21:00,23005,23005,23000,23005,50
15/09/2009,10:22:00,23010,23010,23005,23005,5
15/09/2009,10:23:00,23005,23005,23005,23005,5
15/09/2009,10:24:00,23005,23005,22990,22990,39
15/09/2009,10:25:00,22990,22990,22985,22990,28
15/09/2009,10:26:00,22995,22995,22995,22995,3
15/09/2009,10:27:00,22990,22995,22990,22990,12
15/09/2009,10:28:00,22990,22995,22990,22995,2
15/09/2009,10:29:00,22995,22995,22990,22990,185
15/09/2009,10:30:00,22990,22990,22955,22960,102
15/09/2009,10:31:00,22965,22985,22965,22985,31
15/09/2009,10:32:00,22985,22985,22970,22970,8
15/09/2009,10:33:00,22975,22975,22960,22960,10
15/09/2009,10:34:00,22960,22980,22960,22980,17
15/09/2009,10:35:00,22975,22975,22975,22975,1
15/09/2009,10:36:00,22980,22980,22980,22980,3
15/09/2009,10:37:00,22980,22980,22975,22975,12
15/09/2009,10:38:00,22975,22975,22970,22975,11
15/09/2009,10:39:00,22970,22970,22960,22965,9
15/09/2009,10:40:00,22965,22970,22965,22970,11
15/09/2009,10:41:00,22970,22970,22955,22970,32
15/09/2009,10:42:00,22970,22980,22970,22970,193
15/09/2009,10:43:00,22970,22970,22965,22965,6
15/09/2009,10:44:00,22965,22970,22960,22960,62
15/09/2009,10:45:00,22965,22985,22965,22975,31
15/09/2009,10:46:00,22975,22980,22975,22975,46
15/09/2009,10:47:00,22975,22980,22975,22980,74
15/09/2009,10:48:00,22980,22985,22980,22980,14
15/09/2009,10:49:00,22980,22985,22975,22985,7
15/09/2009,10:50:00,22985,23000,22985,22995,47
15/09/2009,10:51:00,22995,23000,22995,23000,2
15/09/2009,10:52:00,23005,23010,23000,23000,23
15/09/2009,10:53:00,23005,23005,23005,23005,7
15/09/2009,10:54:00,23010,23010,23005,23010,19
15/09/2009,10:55:00,23010,23010,22995,23000,39
15/09/2009,10:56:00,22995,23005,22995,23005,24
15/09/2009,10:57:00,23000,23005,23000,23005,4
15/09/2009,10:58:00,23005,23030,23005,23020,1501
15/09/2009,10:59:00,23015,23030,23015,23015,21
15/09/2009,11:00:00,23010,23015,22940,22975,236
15/09/2009,11:01:00,22980,22985,22970,22975,90
15/09/2009,11:02:00,22975,22985,22975,22980,17
15/09/2009,11:03:00,22975,22975,22970,22975,89
15/09/2009,11:04:00,22970,22970,22940,22950,49
15/09/2009,11:05:00,22950,22960,22945,22960,24
15/09/2009,11:06:00,22960,22960,22945,22950,36
15/09/2009,11:07:00,22950,22960,22950,22955,68
15/09/2009,11:08:00,22950,22970,22950,22965,70
15/09/2009,11:09:00,22965,22980,22965,22980,10
15/09/2009,11:10:00,22980,22985,22970,22970,32
15/09/2009,11:11:00,22975,22975,22975,22975,5
15/09/2009,11:12:00,22975,22975,22960,22960,11
15/09/2009,11:13:00,22960,22960,22940,22950,30
15/09/2009,11:14:00,22950,22970,22950,22965,193
15/09/2009,11:15:00,22960,22965,22960,22965,16
15/09/2009,11:16:00,22960,22965,22960,22960,40
15/09/2009,11:17:00,22960,22960,22950,22950,4
15/09/2009,11:18:00,22945,22945,22940,22940,18
15/09/2009,11:19:00,22935,22960,22920,22955,117
15/09/2009,11:20:00,22955,22955,22935,22935,199
15/09/2009,11:21:00,22935,22945,22935,22945,10
15/09/2009,11:22:00,22940,22945,22940,22945,6
15/09/2009,11:23:00,22945,22945,22945,22945,1
15/09/2009,11:24:00,22945,22950,22940,22950,13
15/09/2009,11:25:00,22950,22955,22945,22945,31
15/09/2009,11:26:00,22950,22950,22945,22950,17
15/09/2009,11:27:00,22950,22950,22950,22950,2
15/09/2009,11:28:00,22950,22970,22950,22960,37
15/09/2009,11:29:00,22965,22970,22965,22965,109
15/09/2009,11:30:00,22970,22970,22965,22970,18
15/09/2009,11:31:00,22970,22970,22970,22970,2
15/09/2009,11:32:00,22965,22975,22965,22975,207
15/09/2009,11:33:00,22970,22980,22970,22980,63
15/09/2009,11:34:00,22980,22985,22980,22980,20
15/09/2009,11:35:00,22980,22985,22975,22975,16
15/09/2009,11:36:00,22975,22975,22965,22965,4
15/09/2009,11:37:00,22970,22975,22970,22975,8
15/09/2009,11:38:00,22975,22995,22975,22985,33
15/09/2009,11:39:00,22985,22990,22985,22985,9
15/09/2009,11:40:00,22985,22985,22985,22985,3
15/09/2009,11:41:00,22990,22990,22990,22990,6
15/09/2009,11:44:00,22990,22990,22990,22990,1
15/09/2009,11:46:00,22990,22995,22990,22995,91
15/09/2009,11:47:00,22995,22995,22990,22990,6
15/09/2009,11:48:00,22985,22985,22980,22980,5
15/09/2009,11:49:00,22985,22985,22985,22985,2
15/09/2009,11:51:00,22985,22990,22985,22990,4
15/09/2009,11:52:00,22990,22990,22985,22985,22
15/09/2009,11:53:00,22985,22990,22985,22990,9
15/09/2009,11:54:00,22995,23000,22995,23000,10
15/09/2009,11:55:00,23000,23005,22995,22995,21
15/09/2009,11:56:00,23000,23000,23000,23000,1
15/09/2009,11:57:00,23000,23005,23000,23005,206
15/09/2009,11:58:00,23000,23000,22995,23000,20
15/09/2009,11:59:00,23000,23000,23000,23000,6
15/09/2009,12:00:00,23005,23005,22995,22995,14
15/09/2009,12:01:00,23000,23005,23000,23005,4
15/09/2009,12:02:00,23000,23000,22985,22990,10
15/09/2009,12:03:00,22990,22990,22990,22990,2
15/09/2009,12:04:00,22985,22985,22985,22985,2
15/09/2009,12:05:00,22980,22990,22980,22990,8
15/09/2009,12:06:00,22990,22990,22990,22990,3
15/09/2009,12:07:00,22990,22995,22985,22995,4
15/09/2009,12:08:00,22985,22990,22985,22990,4
15/09/2009,12:09:00,22990,22990,22990,22990,3
15/09/2009,12:10:00,22995,22995,22995,22995,2
15/09/2009,12:11:00,22995,22995,22990,22990,208
15/09/2009,12:12:00,22990,22990,22990,22990,2
15/09/2009,12:13:00,22990,22990,22990,22990,2
15/09/2009,12:14:00,22990,22990,22990,22990,1
15/09/2009,12:15:00,22985,22985,22985,22985,6
15/09/2009,12:16:00,22990,22990,22990,22990,2
15/09/2009,12:17:00,22985,22985,22985,22985,34
15/09/2009,12:18:00,22985,22985,22985,22985,4
15/09/2009,12:19:00,22990,22990,22985,22990,11
15/09/2009,12:20:00,22985,22995,22985,22990,91
15/09/2009,12:21:00,22985,22995,22985,22995,6
15/09/2009,12:22:00,22990,22990,22990,22990,10
15/09/2009,12:23:00,22995,23005,22995,23005,20
15/09/2009,12:24:00,23000,23005,23000,23005,23
15/09/2009,12:25:00,23010,23035,23010,23030,127
15/09/2009,12:26:00,23030,23035,23025,23030,25
15/09/2009,12:27:00,23030,23030,23025,23030,4
15/09/2009,12:28:00,23025,23035,23025,23030,24
15/09/2009,12:29:00,23035,23050,23035,23045,39
15/09/2009,12:30:00,23040,23045,23040,23040,15
15/09/2009,12:31:00,23035,23040,23035,23040,11
15/09/2009,12:32:00,23035,23040,23035,23040,7
15/09/2009,12:33:00,23035,23035,23030,23035,12
15/09/2009,12:34:00,23030,23035,23030,23035,7
15/09/2009,12:35:00,23035,23040,23030,23035,6
15/09/2009,12:36:00,23035,23035,23030,23030,4
15/09/2009,12:37:00,23030,23030,23030,23030,1
15/09/2009,12:38:00,23035,23035,23035,23035,6
15/09/2009,12:39:00,23030,23040,23030,23035,59
15/09/2009,12:40:00,23035,23035,23030,23035,8
15/09/2009,12:41:00,23030,23040,23030,23040,6
15/09/2009,12:42:00,23035,23045,23035,23040,4
15/09/2009,12:43:00,23035,23045,23035,23040,71
15/09/2009,12:44:00,23045,23050,23040,23040,168
15/09/2009,12:45:00,23040,23040,23040,23040,3
15/09/2009,12:46:00,23040,23040,23035,23035,4
15/09/2009,12:47:00,23035,23045,23035,23045,5
15/09/2009,12:48:00,23045,23060,23045,23050,48
15/09/2009,12:49:00,23055,23055,23055,23055,1
15/09/2009,12:50:00,23055,23055,23050,23055,3
15/09/2009,12:51:00,23050,23050,23040,23045,29
15/09/2009,12:52:00,23045,23045,23040,23045,3
15/09/2009,12:53:00,23040,23040,23035,23040,7
15/09/2009,12:54:00,23040,23040,23035,23040,5
15/09/2009,12:55:00,23040,23040,23035,23035,204
15/09/2009,12:56:00,23035,23040,23035,23040,5
15/09/2009,12:57:00,23040,23040,23040,23040,1
15/09/2009,12:58:00,23040,23040,23040,23040,2
15/09/2009,12:59:00,23045,23045,23045,23045,2
15/09/2009,13:00:00,23045,23045,23045,23045,2
15/09/2009,13:01:00,23045,23050,23040,23050,23
15/09/2009,13:02:00,23040,23040,23040,23040,5
15/09/2009,13:03:00,23035,23040,23035,23035,13
15/09/2009,13:04:00,23030,23030,23030,23030,13
15/09/2009,13:05:00,23025,23025,23025,23025,10
15/09/2009,13:06:00,23025,23025,23025,23025,2
15/09/2009,13:07:00,23030,23035,23030,23035,209
15/09/2009,13:08:00,23035,23035,23030,23030,2
15/09/2009,13:10:00,23030,23030,23030,23030,3
15/09/2009,13:11:00,23030,23030,23025,23030,4
15/09/2009,13:12:00,23030,23030,23025,23025,27
15/09/2009,13:13:00,23020,23020,23015,23020,10
15/09/2009,13:14:00,23020,23020,23015,23015,2
15/09/2009,13:15:00,23015,23020,23015,23020,6
15/09/2009,13:16:00,23025,23030,23025,23025,7
15/09/2009,13:17:00,23025,23030,23025,23030,56
15/09/2009,13:18:00,23035,23035,23025,23025,70
15/09/2009,13:19:00,23025,23025,23010,23010,15
15/09/2009,13:20:00,23010,23015,23010,23015,19
15/09/2009,13:21:00,23015,23015,23010,23010,5
15/09/2009,13:22:00,23010,23010,23010,23010,3
15/09/2009,13:23:00,23010,23010,23010,23010,4
15/09/2009,13:25:00,23015,23020,23015,23020,13
15/09/2009,13:28:00,23015,23015,23015,23015,3
15/09/2009,13:29:00,23020,23020,23020,23020,2
15/09/2009,13:30:00,23010,23015,23010,23015,16
15/09/2009,13:31:00,23015,23015,23010,23010,56
15/09/2009,13:32:00,23005,23010,23005,23010,4
15/09/2009,13:33:00,23015,23015,23005,23005,13
15/09/2009,13:34:00,23010,23015,23010,23015,4
15/09/2009,13:35:00,23005,23005,23005,23005,1
15/09/2009,13:36:00,23005,23005,23000,23005,29
15/09/2009,13:37:00,23010,23010,23010,23010,3
15/09/2009,13:38:00,23010,23015,23010,23015,6
15/09/2009,13:39:00,23015,23015,23015,23015,1
15/09/2009,13:40:00,23015,23015,23010,23010,3
15/09/2009,13:42:00,23010,23015,23010,23015,53
15/09/2009,13:43:00,23015,23015,23015,23015,7
15/09/2009,13:44:00,23015,23020,23015,23020,7
15/09/2009,13:45:00,23025,23035,23020,23035,21
15/09/2009,13:46:00,23030,23030,23030,23030,7
15/09/2009,13:47:00,23030,23030,23030,23030,2
15/09/2009,13:48:00,23035,23040,23035,23040,7
15/09/2009,13:49:00,23040,23050,23040,23045,25
15/09/2009,13:50:00,23050,23050,23045,23045,5
15/09/2009,13:51:00,23040,23040,23030,23035,15
15/09/2009,13:52:00,23035,23035,23035,23035,1
15/09/2009,13:53:00,23035,23040,23030,23040,9
15/09/2009,13:54:00,23035,23045,23035,23040,13
15/09/2009,13:55:00,23040,23045,23040,23045,4
15/09/2009,13:57:00,23045,23045,23045,23045,2
15/09/2009,13:58:00,23045,23050,23045,23050,45
15/09/2009,13:59:00,23050,23050,23045,23045,4
15/09/2009,14:00:00,23045,23045,23035,23035,20
15/09/2009,14:01:00,23035,23040,23035,23040,5
15/09/2009,14:02:00,23040,23040,23035,23035,85
15/09/2009,14:03:00,23035,23035,23030,23035,4
15/09/2009,14:04:00,23040,23040,23035,23040,7
15/09/2009,14:05:00,23040,23040,23040,23040,2
15/09/2009,14:06:00,23040,23040,23035,23035,5
15/09/2009,14:08:00,23035,23040,23035,23035,8
15/09/2009,14:09:00,23035,23040,23030,23035,85
15/09/2009,14:10:00,23035,23035,23035,23035,3
15/09/2009,14:11:00,23030,23035,23030,23030,8
15/09/2009,14:12:00,23035,23035,23035,23035,2
15/09/2009,14:13:00,23030,23030,23030,23030,4
15/09/2009,14:14:00,23030,23035,23030,23035,3
15/09/2009,14:15:00,23030,23035,23030,23035,6
15/09/2009,14:16:00,23030,23030,23025,23025,50
15/09/2009,14:17:00,23030,23030,23030,23030,1
15/09/2009,14:18:00,23025,23025,23020,23020,14
15/09/2009,14:19:00,23015,23015,23010,23010,19
15/09/2009,14:20:00,23005,23010,23000,23005,15
15/09/2009,14:21:00,23000,23000,23000,23000,1
15/09/2009,14:22:00,23000,23005,22995,23000,10
15/09/2009,14:23:00,23000,23000,22995,23000,5
15/09/2009,14:24:00,23000,23000,23000,23000,2
15/09/2009,14:25:00,23000,23005,23000,23005,5
15/09/2009,14:26:00,23000,23005,23000,23005,5
15/09/2009,14:27:00,23010,23010,23010,23010,1
15/09/2009,14:28:00,23005,23005,23005,23005,3
15/09/2009,14:29:00,23005,23010,23000,23000,6
15/09/2009,14:30:00,23000,23070,22995,23040,300
15/09/2009,14:31:00,23045,23095,23045,23095,158
15/09/2009,14:32:00,23100,23115,23080,23105,158
15/09/2009,14:33:00,23095,23145,23090,23140,163
15/09/2009,14:34:00,23140,23155,23125,23130,101
15/09/2009,14:35:00,23130,23130,23105,23105,32
15/09/2009,14:36:00,23105,23110,23100,23100,33
15/09/2009,14:37:00,23110,23110,23095,23100,27
15/09/2009,14:38:00,23100,23100,23100,23100,8
15/09/2009,14:39:00,23105,23105,23095,23105,28
15/09/2009,14:40:00,23105,23110,23100,23100,8
15/09/2009,14:41:00,23105,23135,23105,23130,55
15/09/2009,14:42:00,23135,23135,23120,23125,156
15/09/2009,14:43:00,23125,23130,23105,23115,81
15/09/2009,14:44:00,23120,23125,23120,23120,33
15/09/2009,14:45:00,23120,23130,23115,23130,14
15/09/2009,14:46:00,23130,23140,23130,23135,19
15/09/2009,14:47:00,23135,23135,23130,23130,12
15/09/2009,14:48:00,23135,23135,23125,23130,8
15/09/2009,14:49:00,23130,23140,23130,23140,20
15/09/2009,14:50:00,23140,23155,23135,23150,428
15/09/2009,14:51:00,23150,23150,23145,23150,16
15/09/2009,14:53:00,23150,23150,23150,23150,7
15/09/2009,14:54:00,23145,23145,23135,23140,33
15/09/2009,14:55:00,23140,23145,23140,23145,13
15/09/2009,14:56:00,23145,23145,23135,23135,30
15/09/2009,14:57:00,23135,23140,23130,23140,406
15/09/2009,14:58:00,23145,23145,23140,23140,5
15/09/2009,14:59:00,23140,23140,23135,23140,10
15/09/2009,15:00:00,23145,23150,23140,23140,62
15/09/2009,15:01:00,23145,23150,23140,23145,49
15/09/2009,15:02:00,23145,23145,23135,23135,27
15/09/2009,15:03:00,23135,23140,23135,23140,26
15/09/2009,15:04:00,23140,23145,23140,23145,5
15/09/2009,15:05:00,23145,23150,23145,23145,4
15/09/2009,15:06:00,23150,23150,23140,23140,7
15/09/2009,15:07:00,23140,23145,23135,23140,15
15/09/2009,15:08:00,23140,23145,23140,23145,19
15/09/2009,15:09:00,23145,23150,23140,23150,59
15/09/2009,15:10:00,23145,23145,23145,23145,5
15/09/2009,15:11:00,23145,23150,23145,23150,76
15/09/2009,15:12:00,23145,23155,23145,23150,19
15/09/2009,15:13:00,23150,23150,23145,23150,17
15/09/2009,15:14:00,23145,23150,23140,23145,37
15/09/2009,15:15:00,23140,23140,23140,23140,1
15/09/2009,15:16:00,23135,23135,23120,23130,56
15/09/2009,15:17:00,23135,23140,23135,23135,12
15/09/2009,15:18:00,23135,23140,23135,23140,8
15/09/2009,15:19:00,23140,23145,23140,23140,19
15/09/2009,15:20:00,23140,23150,23140,23150,13
15/09/2009,15:21:00,23155,23165,23150,23160,62
15/09/2009,15:22:00,23160,23160,23150,23160,44
15/09/2009,15:23:00,23160,23165,23150,23155,16
15/09/2009,15:24:00,23150,23180,23150,23165,60
15/09/2009,15:25:00,23165,23170,23165,23165,21
15/09/2009,15:26:00,23165,23170,23160,23170,18
15/09/2009,15:27:00,23170,23170,23160,23170,20
15/09/2009,15:28:00,23170,23170,23165,23170,6
15/09/2009,15:29:00,23165,23170,23165,23170,8
15/09/2009,15:30:00,23165,23165,23135,23135,47
15/09/2009,15:31:00,23135,23140,23125,23130,76
15/09/2009,15:32:00,23130,23160,23125,23160,48
15/09/2009,15:33:00,23160,23170,23160,23165,42
15/09/2009,15:34:00,23160,23170,23155,23170,32
15/09/2009,15:35:00,23165,23180,23160,23170,71
15/09/2009,15:36:00,23170,23180,23170,23170,20
15/09/2009,15:37:00,23175,23175,23150,23175,30
15/09/2009,15:38:00,23165,23200,23165,23185,116
15/09/2009,15:39:00,23185,23190,23180,23185,51
15/09/2009,15:40:00,23185,23195,23185,23185,62
15/09/2009,15:41:00,23185,23190,23180,23180,23
15/09/2009,15:42:00,23185,23195,23175,23190,47
15/09/2009,15:43:00,23190,23195,23180,23185,42
15/09/2009,15:44:00,23185,23200,23175,23180,78
15/09/2009,15:45:00,23185,23195,23180,23180,54
15/09/2009,15:46:00,23185,23185,23160,23165,57
15/09/2009,15:47:00,23170,23175,23155,23160,81
15/09/2009,15:48:00,23160,23165,23150,23160,62
15/09/2009,15:49:00,23160,23160,23150,23155,29
15/09/2009,15:50:00,23160,23160,23125,23125,71
15/09/2009,15:51:00,23120,23130,23115,23120,41
15/09/2009,15:52:00,23125,23125,23100,23100,110
15/09/2009,15:53:00,23110,23110,23100,23105,131
15/09/2009,15:54:00,23100,23115,23095,23115,42
15/09/2009,15:55:00,23110,23110,23085,23090,97
15/09/2009,15:56:00,23090,23095,23085,23090,12
15/09/2009,15:57:00,23100,23115,23095,23110,44
15/09/2009,15:58:00,23105,23125,23105,23110,20
15/09/2009,15:59:00,23105,23130,23100,23125,56
15/09/2009,16:00:00,23120,23125,23100,23110,51
15/09/2009,16:01:00,23110,23120,23100,23100,70
15/09/2009,16:02:00,23100,23100,23060,23060,165
15/09/2009,16:03:00,23060,23085,23045,23065,131
15/09/2009,16:04:00,23065,23085,23050,23070,120
15/09/2009,16:05:00,23070,23100,23070,23085,61
15/09/2009,16:06:00,23090,23095,23085,23085,14
15/09/2009,16:07:00,23090,23090,23075,23075,23
15/09/2009,16:08:00,23070,23095,23070,23095,41
15/09/2009,16:09:00,23100,23105,23095,23105,28
15/09/2009,16:10:00,23110,23110,23090,23090,12
15/09/2009,16:11:00,23095,23100,23090,23100,18
15/09/2009,16:12:00,23095,23100,23095,23100,23
15/09/2009,16:13:00,23095,23095,23065,23065,40
15/09/2009,16:14:00,23060,23070,23040,23040,133
15/09/2009,16:15:00,23045,23055,23015,23020,118
15/09/2009,16:16:00,23025,23035,23020,23020,46
15/09/2009,16:17:00,23025,23065,23025,23050,73
15/09/2009,16:18:00,23055,23060,23055,23060,13
15/09/2009,16:19:00,23060,23070,23050,23065,192
15/09/2009,16:20:00,23065,23085,23050,23075,63
15/09/2009,16:21:00,23080,23085,23065,23075,43
15/09/2009,16:22:00,23075,23075,23060,23075,31
15/09/2009,16:23:00,23075,23085,23075,23080,14
15/09/2009,16:24:00,23080,23080,23070,23070,28
15/09/2009,16:25:00,23070,23080,23065,23080,24
15/09/2009,16:26:00,23080,23085,23070,23085,52
15/09/2009,16:27:00,23085,23105,23085,23085,82
15/09/2009,16:28:00,23090,23115,23090,23105,41
15/09/2009,16:29:00,23110,23130,23105,23130,86
15/09/2009,16:30:00,23130,23140,23120,23140,70
15/09/2009,16:31:00,23140,23145,23130,23130,51
15/09/2009,16:32:00,23130,23130,23125,23125,9
15/09/2009,16:33:00,23125,23130,23125,23125,92
15/09/2009,16:34:00,23125,23130,23110,23120,129
15/09/2009,16:35:00,23125,23130,23125,23125,16
15/09/2009,16:36:00,23130,23130,23115,23120,23
15/09/2009,16:37:00,23125,23125,23115,23120,13
15/09/2009,16:38:00,23115,23120,23110,23115,66
15/09/2009,16:39:00,23110,23110,23105,23110,12
15/09/2009,16:40:00,23105,23110,23105,23110,25
15/09/2009,16:42:00,23110,23125,23110,23125,13
15/09/2009,16:43:00,23125,23150,23125,23135,21
15/09/2009,16:44:00,23140,23140,23125,23135,44
15/09/2009,16:45:00,23135,23140,23125,23140,54
15/09/2009,16:46:00,23140,23145,23135,23145,26
15/09/2009,16:47:00,23135,23135,23135,23135,3
15/09/2009,16:48:00,23140,23140,23135,23140,8
15/09/2009,16:49:00,23135,23145,23125,23130,10
15/09/2009,16:50:00,23130,23135,23130,23135,6
15/09/2009,16:51:00,23130,23130,23130,23130,3
15/09/2009,16:52:00,23125,23130,23120,23125,14
15/09/2009,16:53:00,23130,23130,23120,23120,5
15/09/2009,16:54:00,23120,23120,23110,23120,35
15/09/2009,16:55:00,23120,23125,23115,23125,8
15/09/2009,16:56:00,23125,23125,23120,23120,26
15/09/2009,16:57:00,23125,23130,23120,23130,9
15/09/2009,16:58:00,23125,23140,23125,23135,42
15/09/2009,16:59:00,23140,23155,23140,23150,47
15/09/2009,17:00:00,23145,23150,23145,23150,28
15/09/2009,17:01:00,23145,23150,23145,23150,2
15/09/2009,17:02:00,23145,23150,23145,23145,13
15/09/2009,17:03:00,23140,23140,23110,23110,64
15/09/2009,17:04:00,23110,23110,23100,23105,59
15/09/2009,17:05:00,23100,23110,23090,23110,44
15/09/2009,17:06:00,23100,23110,23095,23105,24
15/09/2009,17:07:00,23100,23110,23100,23110,15
15/09/2009,17:08:00,23105,23120,23100,23120,48
15/09/2009,17:09:00,23115,23115,23105,23110,15
15/09/2009,17:10:00,23105,23120,23105,23120,102
15/09/2009,17:11:00,23120,23120,23110,23120,9
15/09/2009,17:12:00,23115,23120,23110,23115,17
15/09/2009,17:13:00,23115,23115,23110,23115,10
15/09/2009,17:14:00,23110,23110,23095,23100,26
15/09/2009,17:15:00,23095,23095,23070,23075,23
15/09/2009,17:16:00,23075,23085,23070,23075,30
15/09/2009,17:17:00,23085,23095,23085,23095,14
15/09/2009,17:18:00,23090,23090,23085,23085,9
15/09/2009,17:19:00,23085,23090,23085,23085,567
15/09/2009,17:20:00,23085,23100,23080,23100,357
15/09/2009,17:21:00,23100,23105,23095,23095,40
15/09/2009,17:22:00,23095,23100,23095,23100,9
15/09/2009,17:23:00,23100,23110,23095,23100,33
15/09/2009,17:24:00,23095,23100,23090,23090,32
15/09/2009,17:25:00,23095,23100,23090,23090,64
15/09/2009,17:26:00,23090,23090,23065,23070,50
15/09/2009,17:27:00,23065,23080,23065,23070,217
15/09/2009,17:28:00,23070,23085,23065,23085,38
15/09/2009,17:29:00,23085,23105,23080,23090,298
15/09/2009,17:30:00,23095,23120,23085,23105,207
15/09/2009,17:31:00,23110,23110,23095,23100,27
15/09/2009,17:32:00,23100,23105,23100,23105,10
15/09/2009,17:33:00,23100,23105,23100,23105,4
15/09/2009,17:34:00,23100,23105,23095,23100,33
15/09/2009,17:35:00,23105,23115,23100,23110,17
15/09/2009,17:36:00,23105,23115,23105,23115,73
15/09/2009,17:37:00,23115,23130,23115,23120,12
15/09/2009,17:38:00,23125,23130,23120,23120,5
15/09/2009,17:39:00,23125,23140,23120,23140,60