DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
16/09/2009,09:00:00,23240,23270,23185,23240,1322
16/09/2009,09:01:00,23235,23270,23235,23265,189
16/09/2009,09:02:00,23270,23280,23270,23270,81
16/09/2009,09:03:00,23275,23305,23270,23275,110
16/09/2009,09:04:00,23280,23280,23260,23265,69
16/09/2009,09:05:00,23260,23265,23245,23255,402
16/09/2009,09:06:00,23255,23265,23250,23255,144
16/09/2009,09:07:00,23255,23270,23250,23270,68
16/09/2009,09:08:00,23270,23290,23270,23285,70
16/09/2009,09:09:00,23285,23285,23265,23275,68
16/09/2009,09:10:00,23275,23285,23270,23285,39
16/09/2009,09:11:00,23290,23290,23270,23270,54
16/09/2009,09:12:00,23275,23275,23270,23270,318
16/09/2009,09:13:00,23270,23270,23265,23270,37
16/09/2009,09:14:00,23270,23280,23270,23280,37
16/09/2009,09:15:00,23280,23285,23275,23280,25
16/09/2009,09:16:00,23280,23280,23270,23275,25
16/09/2009,09:17:00,23275,23290,23270,23285,635
16/09/2009,09:18:00,23285,23305,23285,23295,56
16/09/2009,09:19:00,23295,23305,23295,23295,311
16/09/2009,09:20:00,23290,23290,23285,23290,29
16/09/2009,09:21:00,23290,23295,23280,23280,24
16/09/2009,09:22:00,23280,23285,23280,23280,9
16/09/2009,09:23:00,23285,23285,23275,23280,91
16/09/2009,09:24:00,23290,23290,23285,23285,14
16/09/2009,09:25:00,23280,23280,23275,23275,382
16/09/2009,09:26:00,23275,23275,23265,23275,32
16/09/2009,09:27:00,23280,23280,23275,23275,17
16/09/2009,09:28:00,23275,23280,23270,23280,21
16/09/2009,09:29:00,23280,23280,23275,23275,22
16/09/2009,09:30:00,23280,23280,23275,23280,30
16/09/2009,09:31:00,23280,23280,23280,23280,8
16/09/2009,09:32:00,23275,23280,23260,23265,179
16/09/2009,09:33:00,23260,23265,23260,23260,25
16/09/2009,09:34:00,23260,23265,23255,23260,22
16/09/2009,09:35:00,23255,23275,23255,23260,46
16/09/2009,09:36:00,23265,23270,23260,23260,55
16/09/2009,09:37:00,23260,23265,23255,23265,16
16/09/2009,09:38:00,23260,23270,23260,23265,13
16/09/2009,09:39:00,23260,23270,23260,23260,6
16/09/2009,09:40:00,23265,23270,23265,23265,6
16/09/2009,09:41:00,23265,23280,23260,23280,69
16/09/2009,09:42:00,23275,23280,23265,23270,18
16/09/2009,09:43:00,23270,23270,23260,23260,12
16/09/2009,09:44:00,23265,23280,23265,23275,13
16/09/2009,09:45:00,23270,23275,23270,23275,12
16/09/2009,09:46:00,23280,23280,23270,23270,35
16/09/2009,09:47:00,23270,23275,23270,23275,2
16/09/2009,09:48:00,23270,23275,23270,23275,8
16/09/2009,09:49:00,23270,23280,23270,23275,11
16/09/2009,09:50:00,23275,23280,23275,23280,8
16/09/2009,09:51:00,23275,23285,23275,23285,10
16/09/2009,09:52:00,23280,23285,23275,23285,16
16/09/2009,09:53:00,23290,23290,23285,23285,14
16/09/2009,09:54:00,23285,23295,23285,23295,16
16/09/2009,09:55:00,23290,23295,23285,23295,112
16/09/2009,09:56:00,23300,23320,23300,23315,48
16/09/2009,09:57:00,23320,23320,23305,23315,43
16/09/2009,09:58:00,23310,23315,23310,23315,13
16/09/2009,09:59:00,23315,23325,23315,23315,35
16/09/2009,10:00:00,23320,23320,23310,23315,114
16/09/2009,10:01:00,23320,23320,23310,23315,45
16/09/2009,10:02:00,23320,23325,23320,23320,16
16/09/2009,10:03:00,23325,23325,23315,23315,21
16/09/2009,10:04:00,23320,23320,23315,23320,11
16/09/2009,10:05:00,23320,23320,23315,23315,30
16/09/2009,10:06:00,23310,23320,23310,23315,34
16/09/2009,10:07:00,23315,23315,23315,23315,6
16/09/2009,10:08:00,23315,23325,23315,23320,19
16/09/2009,10:09:00,23320,23325,23315,23320,45
16/09/2009,10:10:00,23325,23325,23315,23320,36
16/09/2009,10:11:00,23320,23335,23315,23335,26
16/09/2009,10:12:00,23335,23340,23325,23325,34
16/09/2009,10:13:00,23330,23335,23325,23330,141
16/09/2009,10:14:00,23325,23340,23325,23340,17
16/09/2009,10:15:00,23335,23340,23330,23340,12
16/09/2009,10:16:00,23340,23345,23335,23340,23
16/09/2009,10:17:00,23335,23345,23335,23335,21
16/09/2009,10:18:00,23335,23345,23335,23345,75
16/09/2009,10:19:00,23340,23360,23340,23355,75
16/09/2009,10:20:00,23360,23365,23355,23360,40
16/09/2009,10:21:00,23360,23360,23355,23360,29
16/09/2009,10:22:00,23360,23365,23360,23360,20
16/09/2009,10:23:00,23360,23365,23360,23360,83
16/09/2009,10:24:00,23365,23375,23365,23375,73
16/09/2009,10:25:00,23375,23375,23365,23370,28
16/09/2009,10:26:00,23370,23375,23360,23370,40
16/09/2009,10:27:00,23365,23370,23360,23370,213
16/09/2009,10:28:00,23365,23375,23365,23375,25
16/09/2009,10:29:00,23375,23470,23375,23410,375
16/09/2009,10:30:00,23410,23415,23395,23400,55
16/09/2009,10:31:00,23400,23400,23385,23390,48
16/09/2009,10:32:00,23390,23390,23380,23380,34
16/09/2009,10:33:00,23380,23390,23380,23385,19
16/09/2009,10:34:00,23385,23390,23380,23390,13
16/09/2009,10:35:00,23385,23400,23385,23395,35
16/09/2009,10:36:00,23395,23395,23390,23390,8
16/09/2009,10:37:00,23390,23395,23390,23395,11
16/09/2009,10:38:00,23390,23395,23390,23390,5
16/09/2009,10:39:00,23385,23390,23385,23385,3
16/09/2009,10:40:00,23385,23390,23385,23390,19
16/09/2009,10:41:00,23385,23390,23385,23390,8
16/09/2009,10:42:00,23390,23390,23385,23390,22
16/09/2009,10:43:00,23385,23395,23385,23390,10
16/09/2009,10:44:00,23390,23395,23365,23370,107
16/09/2009,10:45:00,23370,23380,23365,23375,64
16/09/2009,10:46:00,23370,23375,23370,23370,6
16/09/2009,10:47:00,23365,23365,23365,23365,179
16/09/2009,10:48:00,23365,23365,23360,23365,9
16/09/2009,10:49:00,23365,23380,23365,23375,28
16/09/2009,10:50:00,23380,23380,23360,23360,22
16/09/2009,10:51:00,23365,23370,23355,23355,49
16/09/2009,10:52:00,23360,23360,23360,23360,10
16/09/2009,10:53:00,23355,23365,23355,23355,37
16/09/2009,10:54:00,23360,23365,23355,23355,18
16/09/2009,10:55:00,23355,23360,23355,23360,35
16/09/2009,10:56:00,23360,23370,23350,23350,34
16/09/2009,10:57:00,23350,23355,23350,23350,17
16/09/2009,10:58:00,23350,23355,23350,23355,55
16/09/2009,10:59:00,23350,23355,23350,23355,3
16/09/2009,11:00:00,23350,23360,23350,23355,6
16/09/2009,11:01:00,23355,23360,23355,23355,13
16/09/2009,11:02:00,23355,23365,23355,23360,12
16/09/2009,11:03:00,23360,23365,23360,23365,12
16/09/2009,11:04:00,23365,23365,23365,23365,3
16/09/2009,11:05:00,23365,23370,23365,23370,9
16/09/2009,11:06:00,23370,23380,23370,23370,10
16/09/2009,11:07:00,23375,23375,23375,23375,325
16/09/2009,11:08:00,23375,23375,23365,23370,17
16/09/2009,11:09:00,23370,23375,23370,23370,12
16/09/2009,11:10:00,23375,23375,23370,23370,4
16/09/2009,11:11:00,23370,23370,23370,23370,141
16/09/2009,11:12:00,23365,23375,23365,23375,34
16/09/2009,11:13:00,23375,23375,23370,23370,5
16/09/2009,11:14:00,23370,23375,23365,23370,50
16/09/2009,11:15:00,23370,23375,23365,23365,15
16/09/2009,11:16:00,23365,23365,23365,23365,46
16/09/2009,11:17:00,23360,23365,23360,23360,258
16/09/2009,11:18:00,23360,23365,23360,23365,117
16/09/2009,11:19:00,23370,23370,23365,23365,16
16/09/2009,11:20:00,23365,23365,23365,23365,2
16/09/2009,11:21:00,23370,23370,23370,23370,91
16/09/2009,11:22:00,23370,23375,23370,23370,8
16/09/2009,11:23:00,23370,23375,23370,23375,10
16/09/2009,11:24:00,23375,23375,23370,23370,6
16/09/2009,11:25:00,23370,23370,23370,23370,2
16/09/2009,11:26:00,23365,23375,23365,23375,7
16/09/2009,11:27:00,23375,23390,23375,23385,52
16/09/2009,11:28:00,23390,23390,23385,23390,14
16/09/2009,11:29:00,23390,23395,23390,23390,7
16/09/2009,11:30:00,23395,23410,23395,23400,54
16/09/2009,11:31:00,23400,23405,23400,23400,9
16/09/2009,11:32:00,23400,23405,23400,23405,14
16/09/2009,11:33:00,23400,23400,23395,23395,22
16/09/2009,11:34:00,23395,23395,23390,23395,16
16/09/2009,11:35:00,23395,23395,23390,23390,5
16/09/2009,11:36:00,23390,23400,23390,23400,14
16/09/2009,11:37:00,23395,23400,23395,23400,5
16/09/2009,11:38:00,23400,23400,23390,23390,10
16/09/2009,11:39:00,23390,23390,23390,23390,6
16/09/2009,11:40:00,23385,23390,23385,23390,15
16/09/2009,11:41:00,23390,23390,23390,23390,8
16/09/2009,11:42:00,23390,23395,23390,23390,8
16/09/2009,11:43:00,23390,23390,23385,23385,8
16/09/2009,11:44:00,23385,23390,23385,23385,22
16/09/2009,11:45:00,23380,23385,23380,23385,20
16/09/2009,11:46:00,23380,23380,23375,23380,29
16/09/2009,11:47:00,23375,23375,23375,23375,1
16/09/2009,11:48:00,23380,23380,23375,23380,4
16/09/2009,11:49:00,23380,23380,23375,23375,46
16/09/2009,11:50:00,23380,23385,23380,23385,5
16/09/2009,11:51:00,23385,23385,23375,23375,36
16/09/2009,11:52:00,23380,23380,23380,23380,2
16/09/2009,11:53:00,23380,23385,23380,23385,4
16/09/2009,11:54:00,23385,23385,23375,23375,21
16/09/2009,11:55:00,23380,23380,23380,23380,4
16/09/2009,11:56:00,23380,23380,23380,23380,2
16/09/2009,11:57:00,23380,23380,23380,23380,12
16/09/2009,11:58:00,23380,23380,23375,23375,192
16/09/2009,11:59:00,23375,23380,23375,23380,5
16/09/2009,12:00:00,23380,23385,23380,23380,64
16/09/2009,12:01:00,23380,23390,23380,23390,10
16/09/2009,12:02:00,23380,23380,23380,23380,8
16/09/2009,12:03:00,23375,23380,23375,23380,3
16/09/2009,12:04:00,23385,23385,23380,23380,8
16/09/2009,12:05:00,23380,23390,23380,23385,46
16/09/2009,12:06:00,23385,23390,23385,23385,7
16/09/2009,12:07:00,23390,23390,23385,23385,11
16/09/2009,12:08:00,23385,23390,23385,23385,15
16/09/2009,12:09:00,23390,23390,23385,23385,2
16/09/2009,12:10:00,23390,23390,23385,23385,4
16/09/2009,12:11:00,23385,23385,23375,23380,19
16/09/2009,12:12:00,23380,23380,23380,23380,4
16/09/2009,12:13:00,23385,23385,23380,23380,30
16/09/2009,12:14:00,23380,23380,23380,23380,13
16/09/2009,12:15:00,23375,23375,23375,23375,4
16/09/2009,12:16:00,23380,23380,23360,23365,30
16/09/2009,12:17:00,23365,23365,23360,23360,14
16/09/2009,12:18:00,23365,23365,23360,23360,55
16/09/2009,12:19:00,23360,23365,23360,23365,7
16/09/2009,12:20:00,23360,23365,23360,23360,13
16/09/2009,12:21:00,23360,23360,23355,23355,11
16/09/2009,12:22:00,23355,23365,23355,23365,8
16/09/2009,12:23:00,23360,23365,23360,23360,4
16/09/2009,12:24:00,23360,23360,23360,23360,220
16/09/2009,12:25:00,23360,23370,23355,23370,88
16/09/2009,12:26:00,23365,23370,23365,23365,4
16/09/2009,12:27:00,23365,23370,23360,23370,4
16/09/2009,12:28:00,23365,23365,23365,23365,2
16/09/2009,12:29:00,23365,23370,23365,23370,6
16/09/2009,12:30:00,23370,23375,23370,23370,16
16/09/2009,12:31:00,23370,23370,23365,23370,7
16/09/2009,12:32:00,23370,23375,23370,23375,83
16/09/2009,12:33:00,23375,23380,23375,23380,27
16/09/2009,12:34:00,23375,23375,23370,23370,54
16/09/2009,12:35:00,23375,23375,23370,23375,93
16/09/2009,12:36:00,23380,23380,23375,23380,4
16/09/2009,12:37:00,23380,23385,23375,23385,12
16/09/2009,12:38:00,23380,23380,23380,23380,4
16/09/2009,12:39:00,23385,23390,23385,23385,24
16/09/2009,12:40:00,23385,23385,23385,23385,16
16/09/2009,12:41:00,23385,23390,23385,23385,15
16/09/2009,12:42:00,23385,23385,23385,23385,5
16/09/2009,12:43:00,23385,23385,23380,23385,7
16/09/2009,12:44:00,23385,23385,23385,23385,2
16/09/2009,12:45:00,23385,23390,23385,23385,3
16/09/2009,12:46:00,23385,23390,23385,23385,9
16/09/2009,12:47:00,23390,23395,23385,23395,24
16/09/2009,12:48:00,23390,23395,23390,23390,19
16/09/2009,12:49:00,23395,23395,23390,23395,18
16/09/2009,12:50:00,23395,23395,23390,23390,8
16/09/2009,12:51:00,23390,23390,23385,23390,17
16/09/2009,12:52:00,23385,23385,23385,23385,6
16/09/2009,12:53:00,23390,23390,23385,23390,6
16/09/2009,12:54:00,23395,23395,23390,23390,5
16/09/2009,12:55:00,23395,23395,23390,23390,3
16/09/2009,12:56:00,23390,23390,23385,23385,3
16/09/2009,12:57:00,23390,23390,23385,23385,5
16/09/2009,12:58:00,23390,23390,23390,23390,10
16/09/2009,12:59:00,23390,23390,23385,23385,5
16/09/2009,13:00:00,23390,23395,23385,23390,28
16/09/2009,13:01:00,23390,23390,23385,23390,446
16/09/2009,13:02:00,23390,23395,23390,23395,26
16/09/2009,13:03:00,23400,23400,23395,23400,5
16/09/2009,13:04:00,23395,23405,23395,23395,53
16/09/2009,13:05:00,23400,23410,23400,23410,62
16/09/2009,13:06:00,23405,23405,23400,23400,9
16/09/2009,13:07:00,23400,23405,23400,23400,3
16/09/2009,13:08:00,23400,23405,23400,23405,13
16/09/2009,13:09:00,23405,23405,23405,23405,1
16/09/2009,13:10:00,23405,23405,23405,23405,3
16/09/2009,13:11:00,23400,23400,23395,23395,5
16/09/2009,13:12:00,23395,23395,23390,23390,9
16/09/2009,13:13:00,23390,23390,23390,23390,179
16/09/2009,13:14:00,23390,23395,23390,23395,6
16/09/2009,13:15:00,23395,23400,23395,23395,4
16/09/2009,13:16:00,23395,23395,23395,23395,10
16/09/2009,13:17:00,23390,23390,23390,23390,2
16/09/2009,13:18:00,23390,23395,23390,23390,33
16/09/2009,13:19:00,23390,23395,23390,23395,4
16/09/2009,13:20:00,23390,23395,23385,23385,11
16/09/2009,13:21:00,23385,23400,23385,23400,45
16/09/2009,13:22:00,23395,23395,23390,23390,8
16/09/2009,13:23:00,23390,23390,23390,23390,3
16/09/2009,13:24:00,23395,23395,23390,23390,8
16/09/2009,13:25:00,23385,23390,23385,23390,10
16/09/2009,13:26:00,23385,23395,23385,23395,5
16/09/2009,13:27:00,23390,23395,23390,23390,162
16/09/2009,13:28:00,23395,23395,23390,23395,12
16/09/2009,13:29:00,23395,23400,23395,23400,7
16/09/2009,13:30:00,23395,23395,23395,23395,1
16/09/2009,13:31:00,23400,23400,23395,23395,8
16/09/2009,13:32:00,23395,23395,23395,23395,5
16/09/2009,13:33:00,23395,23400,23395,23395,37
16/09/2009,13:34:00,23400,23400,23390,23390,14
16/09/2009,13:35:00,23390,23395,23390,23390,24
16/09/2009,13:36:00,23395,23395,23395,23395,8
16/09/2009,13:37:00,23395,23400,23395,23400,4
16/09/2009,13:38:00,23400,23405,23400,23405,3
16/09/2009,13:39:00,23405,23405,23400,23400,19
16/09/2009,13:40:00,23400,23400,23395,23400,8
16/09/2009,13:41:00,23400,23415,23400,23415,27
16/09/2009,13:42:00,23410,23415,23410,23410,18
16/09/2009,13:43:00,23410,23410,23405,23410,40
16/09/2009,13:44:00,23405,23405,23405,23405,2
16/09/2009,13:45:00,23405,23405,23395,23400,305
16/09/2009,13:46:00,23400,23400,23400,23400,9
16/09/2009,13:47:00,23400,23400,23400,23400,5
16/09/2009,13:48:00,23400,23400,23400,23400,1
16/09/2009,13:49:00,23400,23405,23400,23405,5
16/09/2009,13:50:00,23405,23405,23405,23405,2
16/09/2009,13:51:00,23410,23410,23400,23400,73
16/09/2009,13:52:00,23400,23400,23400,23400,1
16/09/2009,13:53:00,23400,23400,23400,23400,1
16/09/2009,13:54:00,23400,23410,23400,23405,13
16/09/2009,13:55:00,23400,23400,23395,23395,11
16/09/2009,13:56:00,23400,23400,23395,23400,7
16/09/2009,13:57:00,23395,23400,23395,23400,7
16/09/2009,13:58:00,23395,23395,23395,23395,40
16/09/2009,13:59:00,23395,23395,23395,23395,37
16/09/2009,14:00:00,23390,23400,23390,23395,12
16/09/2009,14:01:00,23395,23400,23390,23400,9
16/09/2009,14:02:00,23395,23400,23395,23400,34
16/09/2009,14:03:00,23400,23405,23395,23400,29
16/09/2009,14:04:00,23400,23400,23400,23400,112
16/09/2009,14:05:00,23400,23405,23400,23400,28
16/09/2009,14:06:00,23400,23400,23400,23400,3
16/09/2009,14:07:00,23400,23400,23395,23395,6
16/09/2009,14:08:00,23395,23405,23395,23405,12
16/09/2009,14:09:00,23400,23405,23400,23400,5
16/09/2009,14:10:00,23400,23400,23395,23395,7
16/09/2009,14:11:00,23400,23400,23395,23400,6
16/09/2009,14:12:00,23395,23400,23395,23400,25
16/09/2009,14:13:00,23395,23405,23395,23395,776
16/09/2009,14:14:00,23395,23405,23395,23405,4
16/09/2009,14:15:00,23400,23400,23395,23400,25
16/09/2009,14:16:00,23400,23400,23395,23400,70
16/09/2009,14:17:00,23400,23400,23395,23395,24
16/09/2009,14:18:00,23400,23400,23400,23400,6
16/09/2009,14:19:00,23400,23400,23400,23400,9
16/09/2009,14:20:00,23405,23405,23400,23405,6
16/09/2009,14:21:00,23405,23410,23405,23410,20
16/09/2009,14:22:00,23405,23415,23405,23410,16
16/09/2009,14:23:00,23410,23410,23405,23405,6
16/09/2009,14:24:00,23405,23415,23405,23415,30
16/09/2009,14:25:00,23415,23415,23410,23410,17
16/09/2009,14:26:00,23410,23420,23410,23415,6
16/09/2009,14:27:00,23415,23420,23410,23410,6
16/09/2009,14:28:00,23415,23415,23410,23410,8
16/09/2009,14:29:00,23405,23420,23405,23415,22
16/09/2009,14:30:00,23415,23415,23390,23390,46
16/09/2009,14:31:00,23390,23395,23385,23390,20
16/09/2009,14:32:00,23390,23390,23380,23385,26
16/09/2009,14:33:00,23390,23390,23380,23380,24
16/09/2009,14:34:00,23380,23385,23375,23380,23
16/09/2009,14:35:00,23385,23385,23380,23380,25
16/09/2009,14:36:00,23385,23390,23385,23390,12
16/09/2009,14:37:00,23385,23390,23385,23390,30
16/09/2009,14:38:00,23385,23395,23385,23385,15
16/09/2009,14:39:00,23385,23390,23385,23385,24
16/09/2009,14:40:00,23385,23385,23385,23385,12
16/09/2009,14:41:00,23385,23390,23385,23390,3
16/09/2009,14:42:00,23390,23400,23390,23400,11
16/09/2009,14:43:00,23400,23400,23395,23395,5
16/09/2009,14:44:00,23400,23405,23400,23400,18
16/09/2009,14:45:00,23405,23405,23400,23400,3
16/09/2009,14:46:00,23400,23405,23400,23400,82
16/09/2009,14:47:00,23405,23410,23405,23405,27
16/09/2009,14:48:00,23405,23420,23405,23420,39
16/09/2009,14:49:00,23420,23435,23415,23430,80
16/09/2009,14:50:00,23430,23435,23420,23425,61
16/09/2009,14:51:00,23430,23435,23425,23425,47
16/09/2009,14:52:00,23420,23425,23420,23425,73
16/09/2009,14:53:00,23420,23425,23420,23425,5
16/09/2009,14:54:00,23425,23430,23425,23430,22
16/09/2009,14:55:00,23430,23430,23425,23430,31
16/09/2009,14:56:00,23425,23430,23425,23425,21
16/09/2009,14:57:00,23425,23430,23425,23430,317
16/09/2009,14:58:00,23430,23440,23430,23440,27
16/09/2009,14:59:00,23435,23435,23435,23435,4
16/09/2009,15:00:00,23435,23440,23430,23430,21
16/09/2009,15:01:00,23430,23435,23430,23430,5
16/09/2009,15:02:00,23430,23430,23430,23430,14
16/09/2009,15:03:00,23430,23430,23420,23420,39
16/09/2009,15:04:00,23415,23425,23415,23420,11
16/09/2009,15:05:00,23420,23430,23420,23430,23
16/09/2009,15:06:00,23425,23425,23420,23425,6
16/09/2009,15:07:00,23425,23440,23425,23435,28
16/09/2009,15:08:00,23440,23455,23440,23455,86
16/09/2009,15:09:00,23455,23455,23450,23450,62
16/09/2009,15:10:00,23455,23470,23455,23470,59
16/09/2009,15:11:00,23475,23490,23470,23475,119
16/09/2009,15:12:00,23475,23480,23465,23470,82
16/09/2009,15:13:00,23465,23470,23465,23470,44
16/09/2009,15:14:00,23470,23475,23460,23475,18
16/09/2009,15:15:00,23475,23495,23475,23490,47
16/09/2009,15:16:00,23490,23490,23465,23465,62
16/09/2009,15:17:00,23465,23475,23465,23465,17
16/09/2009,15:18:00,23470,23470,23460,23465,34
16/09/2009,15:19:00,23465,23465,23455,23460,15
16/09/2009,15:20:00,23460,23470,23460,23460,63
16/09/2009,15:21:00,23465,23465,23460,23465,15
16/09/2009,15:22:00,23460,23465,23460,23465,38
16/09/2009,15:23:00,23460,23465,23460,23465,22
16/09/2009,15:24:00,23465,23475,23465,23470,30
16/09/2009,15:25:00,23475,23475,23470,23475,9
16/09/2009,15:26:00,23470,23470,23460,23465,41
16/09/2009,15:27:00,23465,23465,23460,23460,9
16/09/2009,15:28:00,23470,23475,23470,23475,6
16/09/2009,15:29:00,23470,23475,23470,23470,10
16/09/2009,15:30:00,23470,23475,23465,23465,34
16/09/2009,15:31:00,23460,23480,23460,23480,29
16/09/2009,15:32:00,23480,23490,23480,23485,33
16/09/2009,15:33:00,23485,23490,23480,23485,21
16/09/2009,15:34:00,23490,23490,23480,23485,22
16/09/2009,15:35:00,23485,23485,23460,23460,44
16/09/2009,15:36:00,23460,23465,23455,23460,216
16/09/2009,15:37:00,23465,23465,23440,23440,36
16/09/2009,15:38:00,23440,23450,23440,23445,46
16/09/2009,15:39:00,23445,23465,23440,23460,46
16/09/2009,15:40:00,23455,23455,23440,23450,42
16/09/2009,15:41:00,23450,23455,23445,23450,24
16/09/2009,15:42:00,23450,23455,23440,23440,21
16/09/2009,15:43:00,23440,23445,23430,23445,45
16/09/2009,15:44:00,23440,23440,23425,23435,44
16/09/2009,15:45:00,23435,23435,23410,23425,52
16/09/2009,15:46:00,23420,23425,23415,23425,29
16/09/2009,15:47:00,23425,23425,23415,23425,22
16/09/2009,15:48:00,23425,23430,23420,23425,35
16/09/2009,15:49:00,23430,23435,23420,23425,50
16/09/2009,15:50:00,23425,23425,23415,23425,18
16/09/2009,15:51:00,23420,23420,23405,23410,80
16/09/2009,15:52:00,23410,23410,23390,23395,114
16/09/2009,15:53:00,23405,23410,23405,23405,17
16/09/2009,15:54:00,23405,23405,23400,23405,15
16/09/2009,15:55:00,23405,23420,23405,23410,55
16/09/2009,15:56:00,23415,23415,23415,23415,3
16/09/2009,15:57:00,23420,23425,23415,23425,62
16/09/2009,15:58:00,23425,23430,23425,23425,22
16/09/2009,15:59:00,23430,23440,23430,23430,120
16/09/2009,16:00:00,23430,23450,23430,23450,45
16/09/2009,16:01:00,23445,23450,23440,23450,18
16/09/2009,16:02:00,23450,23450,23440,23445,29
16/09/2009,16:03:00,23440,23455,23440,23455,14
16/09/2009,16:04:00,23455,23460,23455,23460,39
16/09/2009,16:05:00,23460,23465,23455,23460,31
16/09/2009,16:06:00,23460,23480,23460,23475,79
16/09/2009,16:07:00,23480,23485,23475,23475,38
16/09/2009,16:08:00,23470,23475,23470,23475,10
16/09/2009,16:09:00,23475,23485,23475,23475,20
16/09/2009,16:10:00,23475,23485,23470,23475,115
16/09/2009,16:11:00,23475,23475,23460,23465,30
16/09/2009,16:12:00,23465,23465,23455,23460,10
16/09/2009,16:13:00,23455,23460,23450,23460,18
16/09/2009,16:14:00,23465,23470,23455,23460,18
16/09/2009,16:15:00,23465,23470,23465,23465,23
16/09/2009,16:16:00,23465,23480,23465,23475,63
16/09/2009,16:17:00,23480,23480,23470,23470,11
16/09/2009,16:18:00,23475,23480,23470,23470,47
16/09/2009,16:19:00,23465,23465,23455,23460,28
16/09/2009,16:20:00,23460,23460,23450,23450,29
16/09/2009,16:21:00,23455,23455,23435,23450,45
16/09/2009,16:22:00,23450,23455,23440,23440,28
16/09/2009,16:23:00,23440,23440,23425,23435,29
16/09/2009,16:24:00,23435,23435,23430,23435,172
16/09/2009,16:25:00,23430,23435,23420,23420,61
16/09/2009,16:26:00,23420,23430,23410,23425,49
16/09/2009,16:27:00,23425,23435,23425,23430,118
16/09/2009,16:28:00,23440,23445,23435,23435,22
16/09/2009,16:29:00,23440,23455,23440,23455,20
16/09/2009,16:30:00,23455,23470,23455,23465,24
16/09/2009,16:31:00,23470,23475,23460,23475,39
16/09/2009,16:32:00,23470,23475,23465,23475,65
16/09/2009,16:33:00,23475,23475,23460,23460,12
16/09/2009,16:34:00,23465,23470,23450,23455,36
16/09/2009,16:35:00,23455,23465,23445,23465,41
16/09/2009,16:36:00,23460,23465,23455,23460,27
16/09/2009,16:37:00,23460,23460,23450,23450,10
16/09/2009,16:38:00,23460,23470,23450,23465,59
16/09/2009,16:39:00,23460,23470,23455,23460,79
16/09/2009,16:40:00,23465,23475,23455,23470,67
16/09/2009,16:41:00,23470,23475,23465,23475,31
16/09/2009,16:42:00,23475,23475,23470,23470,22
16/09/2009,16:43:00,23475,23475,23465,23465,115
16/09/2009,16:44:00,23470,23500,23470,23485,180
16/09/2009,16:45:00,23485,23500,23485,23485,60
16/09/2009,16:46:00,23485,23490,23485,23485,16
16/09/2009,16:47:00,23495,23495,23485,23485,90
16/09/2009,16:48:00,23490,23495,23485,23485,39
16/09/2009,16:49:00,23490,23490,23480,23490,19
16/09/2009,16:50:00,23490,23495,23490,23495,20
16/09/2009,16:51:00,23490,23490,23485,23485,12
16/09/2009,16:52:00,23485,23495,23475,23490,29
16/09/2009,16:53:00,23495,23515,23495,23510,89
16/09/2009,16:54:00,23510,23520,23505,23505,55
16/09/2009,16:55:00,23505,23505,23505,23505,15
16/09/2009,16:56:00,23500,23500,23490,23495,39
16/09/2009,16:57:00,23500,23500,23490,23490,17
16/09/2009,16:58:00,23490,23490,23490,23490,48
16/09/2009,16:59:00,23485,23490,23485,23490,11
16/09/2009,17:00:00,23490,23495,23490,23490,7
16/09/2009,17:01:00,23490,23490,23475,23485,39
16/09/2009,17:02:00,23490,23490,23490,23490,6
16/09/2009,17:03:00,23490,23490,23480,23485,20
16/09/2009,17:04:00,23485,23485,23475,23485,13
16/09/2009,17:05:00,23485,23485,23475,23475,15
16/09/2009,17:06:00,23475,23485,23475,23475,397
16/09/2009,17:07:00,23475,23475,23470,23470,35
16/09/2009,17:08:00,23470,23470,23460,23465,27
16/09/2009,17:09:00,23460,23465,23450,23465,53
16/09/2009,17:10:00,23460,23470,23460,23470,19
16/09/2009,17:11:00,23470,23475,23465,23475,16
16/09/2009,17:12:00,23475,23480,23475,23480,9
16/09/2009,17:13:00,23480,23480,23475,23480,19
16/09/2009,17:14:00,23480,23480,23475,23480,10
16/09/2009,17:15:00,23480,23480,23470,23470,11
16/09/2009,17:16:00,23470,23480,23460,23460,38
16/09/2009,17:17:00,23465,23470,23465,23465,24
16/09/2009,17:18:00,23460,23475,23460,23470,15
16/09/2009,17:19:00,23470,23475,23465,23470,11
16/09/2009,17:20:00,23475,23475,23460,23470,46
16/09/2009,17:21:00,23465,23470,23460,23460,44
16/09/2009,17:22:00,23455,23460,23445,23450,179
16/09/2009,17:23:00,23450,23455,23445,23450,116
16/09/2009,17:24:00,23445,23450,23430,23440,157
16/09/2009,17:25:00,23435,23440,23425,23435,71
16/09/2009,17:26:00,23435,23445,23425,23440,69
16/09/2009,17:27:00,23440,23450,23440,23445,33
16/09/2009,17:28:00,23445,23465,23445,23460,123
16/09/2009,17:29:00,23460,23485,23460,23460,198
16/09/2009,17:30:00,23470,23470,23445,23450,119
16/09/2009,17:31:00,23455,23455,23445,23455,37
16/09/2009,17:32:00,23460,23460,23455,23455,28
16/09/2009,17:33:00,23455,23460,23450,23450,29
16/09/2009,17:34:00,23445,23450,23445,23445,39
16/09/2009,17:35:00,23450,23450,23440,23450,46
16/09/2009,17:36:00,23445,23445,23440,23440,30
16/09/2009,17:37:00,23445,23450,23440,23445,17
16/09/2009,17:38:00,23440,23445,23440,23445,25
16/09/2009,17:39:00,23440,23445,23440,23440,236