DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
17/09/2009,09:00:00,23645,23670,23600,23600,167
17/09/2009,09:01:00,23610,23640,23610,23635,89
17/09/2009,09:02:00,23635,23655,23625,23625,99
17/09/2009,09:03:00,23625,23650,23615,23640,121
17/09/2009,09:04:00,23645,23660,23635,23635,49
17/09/2009,09:05:00,23640,23655,23630,23650,171
17/09/2009,09:06:00,23650,23650,23625,23640,65
17/09/2009,09:07:00,23635,23640,23625,23625,53
17/09/2009,09:08:00,23630,23635,23625,23635,83
17/09/2009,09:09:00,23625,23630,23620,23630,31
17/09/2009,09:10:00,23630,23635,23610,23620,47
17/09/2009,09:11:00,23625,23640,23625,23640,73
17/09/2009,09:12:00,23640,23655,23635,23645,33
17/09/2009,09:13:00,23645,23645,23640,23640,15
17/09/2009,09:14:00,23640,23645,23630,23645,40
17/09/2009,09:15:00,23645,23645,23640,23645,25
17/09/2009,09:16:00,23640,23645,23635,23645,10
17/09/2009,09:17:00,23645,23645,23630,23630,12
17/09/2009,09:18:00,23630,23640,23630,23630,55
17/09/2009,09:19:00,23630,23640,23630,23635,141
17/09/2009,09:20:00,23635,23635,23620,23630,38
17/09/2009,09:21:00,23630,23640,23630,23640,82
17/09/2009,09:22:00,23640,23640,23635,23640,15
17/09/2009,09:23:00,23640,23640,23630,23630,39
17/09/2009,09:24:00,23625,23625,23615,23625,24
17/09/2009,09:25:00,23615,23630,23615,23630,35
17/09/2009,09:26:00,23630,23630,23620,23625,13
17/09/2009,09:27:00,23625,23625,23615,23615,121
17/09/2009,09:28:00,23620,23620,23615,23615,15
17/09/2009,09:29:00,23615,23620,23615,23620,16
17/09/2009,09:30:00,23620,23620,23600,23600,80
17/09/2009,09:31:00,23610,23610,23585,23600,53
17/09/2009,09:32:00,23595,23600,23590,23595,53
17/09/2009,09:33:00,23595,23605,23595,23595,19
17/09/2009,09:34:00,23595,23595,23590,23590,3
17/09/2009,09:35:00,23585,23590,23580,23580,27
17/09/2009,09:36:00,23575,23580,23565,23565,38
17/09/2009,09:37:00,23570,23575,23570,23575,12
17/09/2009,09:38:00,23575,23580,23570,23580,18
17/09/2009,09:39:00,23575,23580,23570,23575,24
17/09/2009,09:40:00,23570,23570,23570,23570,4
17/09/2009,09:41:00,23575,23595,23565,23585,45
17/09/2009,09:42:00,23585,23585,23585,23585,20
17/09/2009,09:43:00,23580,23585,23575,23585,33
17/09/2009,09:44:00,23585,23590,23585,23590,21
17/09/2009,09:45:00,23595,23600,23585,23585,27
17/09/2009,09:46:00,23595,23595,23590,23595,10
17/09/2009,09:47:00,23595,23600,23595,23600,13
17/09/2009,09:48:00,23600,23610,23600,23610,24
17/09/2009,09:49:00,23610,23610,23605,23605,10
17/09/2009,09:50:00,23600,23605,23600,23605,6
17/09/2009,09:51:00,23605,23610,23605,23610,22
17/09/2009,09:52:00,23610,23620,23610,23615,15
17/09/2009,09:53:00,23610,23615,23605,23610,9
17/09/2009,09:54:00,23610,23615,23610,23615,5
17/09/2009,09:55:00,23610,23610,23610,23610,5
17/09/2009,09:56:00,23610,23610,23610,23610,2
17/09/2009,09:57:00,23605,23610,23605,23610,1528
17/09/2009,09:58:00,23610,23615,23610,23610,51
17/09/2009,09:59:00,23610,23610,23600,23605,23
17/09/2009,10:01:00,23605,23605,23605,23605,2
17/09/2009,10:02:00,23615,23615,23605,23605,171
17/09/2009,10:03:00,23610,23610,23610,23610,16
17/09/2009,10:04:00,23610,23610,23610,23610,4
17/09/2009,10:05:00,23610,23615,23610,23615,3
17/09/2009,10:06:00,23615,23615,23605,23615,25
17/09/2009,10:07:00,23620,23620,23620,23620,10
17/09/2009,10:08:00,23615,23620,23600,23605,27
17/09/2009,10:09:00,23600,23600,23590,23590,24
17/09/2009,10:10:00,23590,23595,23590,23595,16
17/09/2009,10:11:00,23600,23600,23600,23600,1
17/09/2009,10:12:00,23590,23595,23590,23595,11
17/09/2009,10:13:00,23590,23595,23590,23595,9
17/09/2009,10:14:00,23590,23595,23580,23580,30
17/09/2009,10:15:00,23580,23585,23575,23575,51
17/09/2009,10:16:00,23575,23590,23570,23570,46
17/09/2009,10:17:00,23575,23580,23575,23580,110
17/09/2009,10:18:00,23575,23580,23575,23575,40
17/09/2009,10:19:00,23575,23580,23560,23565,71
17/09/2009,10:20:00,23565,23575,23560,23570,59
17/09/2009,10:21:00,23570,23580,23565,23570,58
17/09/2009,10:22:00,23570,23570,23560,23560,28
17/09/2009,10:23:00,23560,23565,23550,23560,176
17/09/2009,10:24:00,23560,23560,23550,23555,122
17/09/2009,10:25:00,23555,23560,23550,23555,30
17/09/2009,10:26:00,23555,23555,23545,23550,8
17/09/2009,10:27:00,23550,23555,23545,23550,12
17/09/2009,10:28:00,23545,23555,23545,23550,1539
17/09/2009,10:29:00,23555,23555,23540,23545,60
17/09/2009,10:30:00,23540,23545,23535,23545,24
17/09/2009,10:31:00,23540,23540,23530,23530,18
17/09/2009,10:32:00,23535,23535,23525,23530,16
17/09/2009,10:33:00,23535,23535,23525,23525,35
17/09/2009,10:34:00,23525,23525,23510,23510,30
17/09/2009,10:35:00,23510,23515,23505,23510,29
17/09/2009,10:36:00,23515,23520,23510,23520,30
17/09/2009,10:37:00,23515,23520,23510,23515,18
17/09/2009,10:38:00,23520,23520,23520,23520,3
17/09/2009,10:39:00,23510,23520,23510,23515,17
17/09/2009,10:40:00,23515,23515,23510,23510,16
17/09/2009,10:41:00,23505,23510,23505,23505,333
17/09/2009,10:42:00,23505,23510,23505,23510,23
17/09/2009,10:43:00,23510,23510,23510,23510,18
17/09/2009,10:44:00,23515,23515,23510,23510,2
17/09/2009,10:45:00,23515,23515,23485,23495,120
17/09/2009,10:46:00,23495,23510,23495,23500,38
17/09/2009,10:47:00,23500,23510,23495,23505,24
17/09/2009,10:48:00,23500,23500,23490,23490,7
17/09/2009,10:49:00,23495,23495,23495,23495,4
17/09/2009,10:50:00,23500,23500,23495,23495,19
17/09/2009,10:51:00,23500,23500,23495,23495,3
17/09/2009,10:52:00,23490,23495,23490,23495,27
17/09/2009,10:53:00,23500,23505,23485,23485,39
17/09/2009,10:54:00,23485,23485,23480,23485,17
17/09/2009,10:55:00,23485,23485,23475,23475,27
17/09/2009,10:56:00,23475,23485,23475,23485,35
17/09/2009,10:57:00,23480,23485,23475,23475,11
17/09/2009,10:58:00,23475,23480,23470,23470,29
17/09/2009,10:59:00,23470,23475,23470,23475,48
17/09/2009,11:00:00,23480,23490,23475,23475,85
17/09/2009,11:01:00,23475,23475,23460,23460,71
17/09/2009,11:02:00,23465,23465,23460,23465,16
17/09/2009,11:03:00,23465,23470,23465,23470,48
17/09/2009,11:04:00,23475,23475,23470,23470,36
17/09/2009,11:05:00,23470,23485,23470,23485,33
17/09/2009,11:06:00,23490,23500,23490,23500,31
17/09/2009,11:07:00,23495,23510,23495,23505,44
17/09/2009,11:08:00,23505,23510,23500,23505,18
17/09/2009,11:09:00,23510,23515,23510,23515,14
17/09/2009,11:10:00,23510,23515,23510,23515,2
17/09/2009,11:11:00,23510,23515,23510,23515,5
17/09/2009,11:12:00,23510,23520,23510,23515,8
17/09/2009,11:13:00,23515,23525,23515,23520,15
17/09/2009,11:14:00,23525,23525,23520,23520,158
17/09/2009,11:15:00,23520,23520,23520,23520,5
17/09/2009,11:16:00,23520,23525,23520,23520,7
17/09/2009,11:17:00,23520,23530,23520,23525,22
17/09/2009,11:18:00,23525,23525,23515,23520,126
17/09/2009,11:19:00,23515,23515,23510,23515,12
17/09/2009,11:20:00,23510,23515,23505,23515,19
17/09/2009,11:21:00,23515,23520,23515,23520,16
17/09/2009,11:22:00,23520,23520,23520,23520,35
17/09/2009,11:23:00,23520,23520,23515,23515,7
17/09/2009,11:24:00,23515,23515,23515,23515,1
17/09/2009,11:25:00,23520,23525,23515,23520,49
17/09/2009,11:26:00,23525,23525,23520,23520,2
17/09/2009,11:27:00,23515,23525,23515,23525,60
17/09/2009,11:28:00,23530,23530,23530,23530,13
17/09/2009,11:29:00,23530,23530,23525,23525,10
17/09/2009,11:30:00,23530,23530,23530,23530,1
17/09/2009,11:31:00,23535,23560,23530,23540,80
17/09/2009,11:32:00,23550,23550,23540,23550,38
17/09/2009,11:33:00,23550,23555,23545,23550,31
17/09/2009,11:34:00,23550,23555,23550,23550,13
17/09/2009,11:35:00,23545,23545,23540,23540,17
17/09/2009,11:36:00,23540,23540,23535,23535,16
17/09/2009,11:37:00,23530,23540,23530,23535,36
17/09/2009,11:38:00,23535,23540,23530,23540,23
17/09/2009,11:39:00,23540,23540,23540,23540,1
17/09/2009,11:40:00,23545,23545,23530,23540,45
17/09/2009,11:41:00,23535,23540,23530,23540,15
17/09/2009,11:42:00,23540,23540,23535,23535,11
17/09/2009,11:43:00,23535,23540,23535,23540,4
17/09/2009,11:44:00,23540,23540,23530,23535,31
17/09/2009,11:45:00,23535,23540,23535,23535,6
17/09/2009,11:46:00,23540,23545,23535,23545,7
17/09/2009,11:47:00,23540,23540,23540,23540,2
17/09/2009,11:48:00,23550,23550,23550,23550,1
17/09/2009,11:49:00,23545,23555,23545,23550,15
17/09/2009,11:50:00,23550,23560,23550,23560,23
17/09/2009,11:51:00,23565,23565,23565,23565,15
17/09/2009,11:52:00,23565,23575,23565,23575,26
17/09/2009,11:53:00,23575,23575,23570,23575,10
17/09/2009,11:54:00,23575,23585,23575,23580,20
17/09/2009,11:55:00,23585,23585,23585,23585,3
17/09/2009,11:56:00,23580,23580,23575,23580,7
17/09/2009,11:57:00,23575,23575,23575,23575,4
17/09/2009,11:59:00,23575,23580,23575,23580,75
17/09/2009,12:00:00,23575,23575,23570,23570,9
17/09/2009,12:02:00,23570,23570,23570,23570,250
17/09/2009,12:03:00,23570,23570,23570,23570,1
17/09/2009,12:04:00,23565,23565,23565,23565,6
17/09/2009,12:05:00,23560,23565,23560,23565,3
17/09/2009,12:06:00,23565,23565,23560,23560,2
17/09/2009,12:07:00,23565,23565,23560,23560,16
17/09/2009,12:08:00,23560,23565,23560,23565,10
17/09/2009,12:09:00,23565,23570,23565,23570,2
17/09/2009,12:10:00,23570,23575,23570,23570,14
17/09/2009,12:11:00,23575,23575,23570,23575,7
17/09/2009,12:12:00,23580,23580,23565,23570,98
17/09/2009,12:13:00,23570,23570,23565,23570,12
17/09/2009,12:14:00,23570,23575,23570,23570,3
17/09/2009,12:15:00,23570,23575,23565,23570,5
17/09/2009,12:16:00,23570,23570,23570,23570,1
17/09/2009,12:17:00,23570,23575,23570,23575,10
17/09/2009,12:18:00,23570,23575,23570,23575,13
17/09/2009,12:19:00,23575,23575,23575,23575,4
17/09/2009,12:20:00,23570,23575,23570,23575,14
17/09/2009,12:21:00,23565,23570,23565,23565,11
17/09/2009,12:22:00,23570,23570,23570,23570,5
17/09/2009,12:23:00,23565,23570,23565,23565,6
17/09/2009,12:24:00,23570,23575,23570,23575,34
17/09/2009,12:25:00,23575,23585,23575,23585,21
17/09/2009,12:26:00,23590,23595,23585,23585,19
17/09/2009,12:27:00,23585,23585,23585,23585,3
17/09/2009,12:28:00,23580,23580,23575,23575,9
17/09/2009,12:29:00,23575,23575,23575,23575,2
17/09/2009,12:31:00,23580,23585,23580,23585,9
17/09/2009,12:32:00,23585,23590,23580,23580,5
17/09/2009,12:34:00,23580,23580,23580,23580,106
17/09/2009,12:35:00,23580,23585,23580,23585,3
17/09/2009,12:36:00,23580,23580,23580,23580,9
17/09/2009,12:37:00,23585,23585,23585,23585,1
17/09/2009,12:38:00,23580,23580,23580,23580,281
17/09/2009,12:39:00,23580,23580,23575,23575,9
17/09/2009,12:40:00,23580,23585,23580,23580,8
17/09/2009,12:41:00,23580,23585,23580,23585,5
17/09/2009,12:43:00,23585,23585,23585,23585,5
17/09/2009,12:45:00,23580,23585,23580,23585,13
17/09/2009,12:46:00,23585,23595,23585,23595,17
17/09/2009,12:47:00,23590,23595,23590,23590,7
17/09/2009,12:48:00,23590,23595,23585,23595,5
17/09/2009,12:50:00,23595,23600,23590,23600,23
17/09/2009,12:51:00,23595,23595,23595,23595,1
17/09/2009,12:52:00,23595,23595,23595,23595,8
17/09/2009,12:53:00,23600,23600,23595,23595,13
17/09/2009,12:54:00,23590,23600,23585,23590,17
17/09/2009,12:55:00,23590,23590,23590,23590,2
17/09/2009,12:56:00,23590,23595,23590,23590,4
17/09/2009,12:58:00,23590,23595,23590,23590,113
17/09/2009,12:59:00,23590,23595,23590,23590,4
17/09/2009,13:00:00,23590,23590,23590,23590,12
17/09/2009,13:01:00,23590,23590,23590,23590,1
17/09/2009,13:02:00,23585,23590,23585,23590,7
17/09/2009,13:03:00,23585,23585,23585,23585,1
17/09/2009,13:04:00,23590,23590,23580,23580,19
17/09/2009,13:05:00,23580,23590,23580,23580,14
17/09/2009,13:06:00,23575,23575,23570,23575,16
17/09/2009,13:07:00,23570,23570,23565,23565,14
17/09/2009,13:08:00,23565,23570,23565,23565,18
17/09/2009,13:09:00,23565,23565,23560,23565,13
17/09/2009,13:10:00,23565,23565,23555,23555,11
17/09/2009,13:11:00,23555,23560,23550,23550,117
17/09/2009,13:12:00,23550,23550,23550,23550,2
17/09/2009,13:13:00,23555,23555,23555,23555,5
17/09/2009,13:14:00,23555,23555,23550,23550,27
17/09/2009,13:15:00,23550,23550,23550,23550,2
17/09/2009,13:16:00,23550,23550,23545,23550,3
17/09/2009,13:18:00,23545,23545,23535,23540,35
17/09/2009,13:19:00,23535,23535,23535,23535,3
17/09/2009,13:20:00,23540,23540,23535,23540,8
17/09/2009,13:21:00,23540,23540,23530,23530,8
17/09/2009,13:22:00,23535,23535,23535,23535,3
17/09/2009,13:23:00,23535,23540,23535,23540,7
17/09/2009,13:24:00,23540,23540,23540,23540,1
17/09/2009,13:25:00,23540,23545,23535,23535,19
17/09/2009,13:26:00,23530,23535,23530,23535,14
17/09/2009,13:27:00,23540,23545,23535,23545,12
17/09/2009,13:28:00,23540,23540,23540,23540,2
17/09/2009,13:29:00,23545,23555,23545,23555,6
17/09/2009,13:30:00,23555,23555,23550,23550,4
17/09/2009,13:31:00,23550,23550,23545,23545,4
17/09/2009,13:32:00,23555,23555,23550,23550,11
17/09/2009,13:33:00,23555,23555,23550,23550,8
17/09/2009,13:35:00,23560,23565,23555,23555,8
17/09/2009,13:36:00,23555,23555,23555,23555,7
17/09/2009,13:37:00,23550,23560,23550,23560,8
17/09/2009,13:38:00,23555,23555,23555,23555,1
17/09/2009,13:39:00,23550,23555,23550,23550,11
17/09/2009,13:40:00,23555,23555,23550,23555,13
17/09/2009,13:41:00,23560,23560,23555,23555,5
17/09/2009,13:42:00,23555,23555,23555,23555,3
17/09/2009,13:43:00,23550,23550,23545,23545,5
17/09/2009,13:44:00,23540,23540,23540,23540,1
17/09/2009,13:45:00,23540,23540,23535,23540,7
17/09/2009,13:46:00,23540,23540,23535,23535,16
17/09/2009,13:48:00,23540,23540,23530,23535,10
17/09/2009,13:49:00,23530,23530,23530,23530,10
17/09/2009,13:50:00,23530,23530,23515,23520,45
17/09/2009,13:51:00,23520,23525,23515,23525,11
17/09/2009,13:52:00,23525,23525,23520,23520,71
17/09/2009,13:53:00,23520,23520,23520,23520,2
17/09/2009,13:54:00,23520,23520,23505,23510,32
17/09/2009,13:55:00,23505,23515,23505,23505,18
17/09/2009,13:56:00,23510,23510,23510,23510,1
17/09/2009,13:57:00,23510,23510,23510,23510,1
17/09/2009,13:58:00,23510,23515,23510,23510,4
17/09/2009,13:59:00,23510,23520,23510,23515,23
17/09/2009,14:00:00,23515,23515,23510,23510,16
17/09/2009,14:01:00,23510,23515,23505,23505,6
17/09/2009,14:02:00,23515,23515,23510,23515,34
17/09/2009,14:03:00,23510,23510,23510,23510,4
17/09/2009,14:04:00,23510,23510,23510,23510,19
17/09/2009,14:05:00,23515,23515,23515,23515,1
17/09/2009,14:06:00,23520,23520,23520,23520,6
17/09/2009,14:07:00,23520,23520,23520,23520,4
17/09/2009,14:08:00,23520,23525,23520,23525,24
17/09/2009,14:09:00,23525,23525,23525,23525,1
17/09/2009,14:10:00,23525,23530,23525,23530,2
17/09/2009,14:11:00,23530,23530,23530,23530,3
17/09/2009,14:12:00,23530,23530,23530,23530,5
17/09/2009,14:13:00,23530,23530,23530,23530,1
17/09/2009,14:14:00,23530,23535,23520,23520,21
17/09/2009,14:15:00,23525,23530,23525,23525,7
17/09/2009,14:16:00,23530,23535,23530,23535,27
17/09/2009,14:17:00,23540,23540,23535,23540,18
17/09/2009,14:18:00,23535,23535,23535,23535,16
17/09/2009,14:19:00,23535,23540,23535,23540,14
17/09/2009,14:20:00,23540,23540,23535,23535,9
17/09/2009,14:21:00,23535,23535,23535,23535,1
17/09/2009,14:22:00,23540,23540,23530,23530,20
17/09/2009,14:23:00,23530,23530,23525,23525,10
17/09/2009,14:24:00,23520,23520,23520,23520,1
17/09/2009,14:25:00,23520,23520,23520,23520,3
17/09/2009,14:27:00,23520,23520,23510,23520,7
17/09/2009,14:28:00,23520,23525,23520,23520,11
17/09/2009,14:29:00,23525,23525,23520,23525,11
17/09/2009,14:30:00,23525,23545,23500,23515,89
17/09/2009,14:31:00,23515,23515,23485,23485,128
17/09/2009,14:32:00,23485,23500,23480,23495,305
17/09/2009,14:33:00,23505,23515,23505,23515,18
17/09/2009,14:34:00,23510,23515,23505,23515,9
17/09/2009,14:35:00,23515,23515,23505,23505,12
17/09/2009,14:36:00,23505,23505,23495,23505,22
17/09/2009,14:37:00,23505,23505,23495,23495,38
17/09/2009,14:38:00,23495,23520,23495,23515,32
17/09/2009,14:39:00,23510,23510,23505,23510,15
17/09/2009,14:40:00,23515,23515,23505,23505,9
17/09/2009,14:41:00,23510,23510,23505,23505,5
17/09/2009,14:42:00,23505,23510,23500,23510,7
17/09/2009,14:43:00,23505,23515,23505,23510,9
17/09/2009,14:44:00,23510,23510,23505,23510,7
17/09/2009,14:45:00,23510,23510,23505,23510,13
17/09/2009,14:46:00,23510,23510,23505,23505,17
17/09/2009,14:47:00,23510,23515,23505,23510,49
17/09/2009,14:48:00,23510,23515,23505,23515,21
17/09/2009,14:49:00,23510,23515,23510,23515,3
17/09/2009,14:50:00,23515,23515,23505,23505,30
17/09/2009,14:51:00,23505,23515,23505,23510,20
17/09/2009,14:52:00,23505,23510,23505,23510,3
17/09/2009,14:53:00,23510,23510,23500,23505,19
17/09/2009,14:54:00,23505,23505,23500,23500,19
17/09/2009,14:55:00,23500,23500,23500,23500,16
17/09/2009,14:56:00,23500,23500,23490,23495,40
17/09/2009,14:57:00,23495,23495,23495,23495,6
17/09/2009,14:58:00,23490,23500,23490,23495,13
17/09/2009,14:59:00,23500,23500,23490,23490,26
17/09/2009,15:00:00,23490,23495,23490,23495,12
17/09/2009,15:01:00,23500,23500,23495,23495,21
17/09/2009,15:02:00,23490,23495,23490,23495,4
17/09/2009,15:03:00,23495,23500,23495,23495,14
17/09/2009,15:04:00,23500,23500,23485,23485,25
17/09/2009,15:05:00,23490,23495,23480,23480,45
17/09/2009,15:06:00,23485,23485,23465,23475,91
17/09/2009,15:07:00,23470,23475,23460,23460,1335
17/09/2009,15:08:00,23460,23465,23460,23465,24
17/09/2009,15:09:00,23465,23465,23440,23445,41
17/09/2009,15:10:00,23440,23450,23440,23450,58
17/09/2009,15:11:00,23445,23445,23440,23445,41
17/09/2009,15:12:00,23445,23450,23445,23445,41
17/09/2009,15:13:00,23440,23450,23440,23445,48
17/09/2009,15:14:00,23440,23445,23435,23435,46
17/09/2009,15:15:00,23435,23445,23430,23440,54
17/09/2009,15:16:00,23440,23440,23435,23435,39
17/09/2009,15:17:00,23430,23440,23430,23440,169
17/09/2009,15:18:00,23440,23445,23440,23445,75
17/09/2009,15:19:00,23445,23445,23430,23435,80
17/09/2009,15:20:00,23435,23445,23435,23445,135
17/09/2009,15:21:00,23445,23455,23440,23455,42
17/09/2009,15:22:00,23450,23450,23445,23450,19
17/09/2009,15:23:00,23455,23460,23445,23450,44
17/09/2009,15:24:00,23450,23460,23450,23455,14
17/09/2009,15:25:00,23460,23460,23455,23460,49
17/09/2009,15:26:00,23460,23470,23460,23470,24
17/09/2009,15:27:00,23465,23470,23460,23460,62
17/09/2009,15:28:00,23465,23470,23460,23465,18
17/09/2009,15:29:00,23460,23460,23460,23460,14
17/09/2009,15:30:00,23465,23485,23465,23475,51
17/09/2009,15:31:00,23475,23490,23475,23485,71
17/09/2009,15:32:00,23490,23495,23480,23485,82
17/09/2009,15:33:00,23485,23510,23485,23500,109
17/09/2009,15:34:00,23495,23505,23495,23495,23
17/09/2009,15:35:00,23495,23505,23495,23505,22
17/09/2009,15:36:00,23510,23515,23500,23500,45
17/09/2009,15:37:00,23500,23505,23500,23500,34
17/09/2009,15:38:00,23500,23505,23495,23505,38
17/09/2009,15:39:00,23510,23510,23500,23500,47
17/09/2009,15:40:00,23500,23500,23480,23480,54
17/09/2009,15:41:00,23480,23490,23480,23485,79
17/09/2009,15:42:00,23485,23485,23480,23480,74
17/09/2009,15:43:00,23480,23480,23465,23465,16
17/09/2009,15:44:00,23465,23470,23455,23455,128
17/09/2009,15:45:00,23460,23480,23460,23470,49
17/09/2009,15:46:00,23470,23480,23470,23480,59
17/09/2009,15:47:00,23475,23485,23475,23485,43
17/09/2009,15:48:00,23480,23500,23480,23495,32
17/09/2009,15:49:00,23490,23490,23480,23490,25
17/09/2009,15:50:00,23485,23495,23485,23495,22
17/09/2009,15:51:00,23485,23505,23485,23505,60
17/09/2009,15:52:00,23495,23505,23495,23500,17
17/09/2009,15:53:00,23505,23510,23500,23510,19
17/09/2009,15:54:00,23515,23520,23505,23520,58
17/09/2009,15:55:00,23525,23530,23515,23520,59
17/09/2009,15:56:00,23515,23530,23515,23530,29
17/09/2009,15:57:00,23535,23560,23530,23545,121
17/09/2009,15:58:00,23545,23550,23545,23545,41
17/09/2009,15:59:00,23550,23550,23545,23545,16
17/09/2009,16:00:00,23550,23580,23510,23510,181
17/09/2009,16:01:00,23510,23545,23505,23535,73
17/09/2009,16:02:00,23535,23540,23530,23540,18
17/09/2009,16:03:00,23545,23555,23535,23535,20
17/09/2009,16:04:00,23530,23530,23510,23520,51
17/09/2009,16:05:00,23520,23545,23510,23540,35
17/09/2009,16:06:00,23540,23540,23530,23535,27
17/09/2009,16:07:00,23535,23565,23530,23540,75
17/09/2009,16:08:00,23540,23580,23540,23570,40
17/09/2009,16:09:00,23565,23565,23550,23550,24
17/09/2009,16:10:00,23555,23565,23550,23555,26
17/09/2009,16:11:00,23560,23560,23535,23550,42
17/09/2009,16:12:00,23555,23565,23545,23565,18
17/09/2009,16:13:00,23565,23565,23550,23560,6
17/09/2009,16:15:00,23565,23570,23555,23565,25
17/09/2009,16:16:00,23570,23570,23555,23565,12
17/09/2009,16:17:00,23565,23570,23550,23560,154
17/09/2009,16:18:00,23555,23555,23535,23535,47
17/09/2009,16:19:00,23535,23545,23530,23530,40
17/09/2009,16:20:00,23525,23530,23525,23530,41
17/09/2009,16:21:00,23530,23535,23515,23530,38
17/09/2009,16:22:00,23530,23545,23520,23545,30
17/09/2009,16:23:00,23540,23545,23535,23535,17
17/09/2009,16:24:00,23540,23540,23505,23505,49
17/09/2009,16:25:00,23505,23505,23475,23480,74
17/09/2009,16:26:00,23480,23495,23475,23480,50
17/09/2009,16:27:00,23475,23480,23465,23470,31
17/09/2009,16:28:00,23475,23495,23475,23480,63
17/09/2009,16:29:00,23485,23485,23480,23485,15
17/09/2009,16:30:00,23485,23495,23485,23495,57
17/09/2009,16:31:00,23490,23490,23490,23490,13
17/09/2009,16:32:00,23490,23505,23490,23505,99
17/09/2009,16:33:00,23500,23505,23500,23505,9
17/09/2009,16:34:00,23505,23510,23505,23505,55
17/09/2009,16:35:00,23505,23520,23505,23510,120
17/09/2009,16:36:00,23515,23520,23515,23520,66
17/09/2009,16:37:00,23520,23520,23510,23510,43
17/09/2009,16:38:00,23515,23525,23515,23515,37
17/09/2009,16:39:00,23510,23510,23505,23505,6
17/09/2009,16:40:00,23510,23520,23505,23520,40
17/09/2009,16:41:00,23520,23525,23520,23525,367
17/09/2009,16:42:00,23525,23535,23520,23520,22
17/09/2009,16:43:00,23520,23520,23515,23515,10
17/09/2009,16:44:00,23515,23520,23510,23515,19
17/09/2009,16:45:00,23510,23515,23510,23515,31
17/09/2009,16:46:00,23515,23525,23515,23525,37
17/09/2009,16:47:00,23530,23540,23520,23520,28
17/09/2009,16:48:00,23525,23535,23525,23530,25
17/09/2009,16:49:00,23530,23535,23525,23535,121
17/09/2009,16:50:00,23535,23550,23530,23545,45
17/09/2009,16:51:00,23545,23550,23540,23545,9
17/09/2009,16:52:00,23540,23545,23540,23540,20
17/09/2009,16:53:00,23535,23540,23530,23540,112
17/09/2009,16:54:00,23540,23545,23535,23545,14
17/09/2009,16:55:00,23545,23545,23540,23540,5
17/09/2009,16:56:00,23545,23555,23535,23550,29
17/09/2009,16:57:00,23550,23555,23545,23550,24
17/09/2009,16:58:00,23550,23550,23545,23545,4
17/09/2009,16:59:00,23550,23555,23550,23550,13
17/09/2009,17:00:00,23555,23560,23550,23550,18
17/09/2009,17:01:00,23545,23555,23545,23555,48
17/09/2009,17:02:00,23555,23560,23545,23555,154
17/09/2009,17:03:00,23560,23560,23550,23555,32
17/09/2009,17:04:00,23550,23555,23550,23555,15
17/09/2009,17:05:00,23555,23555,23555,23555,4
17/09/2009,17:06:00,23555,23555,23550,23550,4
17/09/2009,17:07:00,23550,23555,23545,23545,38
17/09/2009,17:08:00,23550,23555,23550,23550,20
17/09/2009,17:09:00,23550,23555,23550,23550,8
17/09/2009,17:10:00,23555,23560,23550,23550,20
17/09/2009,17:11:00,23550,23555,23545,23555,43
17/09/2009,17:12:00,23560,23565,23560,23560,28
17/09/2009,17:13:00,23560,23570,23560,23565,14
17/09/2009,17:14:00,23565,23580,23565,23565,25
17/09/2009,17:15:00,23565,23570,23560,23570,22
17/09/2009,17:16:00,23570,23575,23570,23575,16
17/09/2009,17:17:00,23570,23580,23570,23580,174
17/09/2009,17:18:00,23585,23595,23585,23585,35
17/09/2009,17:19:00,23590,23595,23585,23585,54
17/09/2009,17:20:00,23580,23590,23580,23585,32
17/09/2009,17:21:00,23585,23590,23585,23590,31
17/09/2009,17:22:00,23595,23595,23585,23595,80
17/09/2009,17:23:00,23590,23600,23590,23600,29
17/09/2009,17:24:00,23600,23610,23595,23605,116
17/09/2009,17:25:00,23605,23615,23600,23610,50
17/09/2009,17:26:00,23610,23610,23600,23610,52
17/09/2009,17:27:00,23605,23605,23595,23600,69
17/09/2009,17:28:00,23600,23605,23595,23595,75
17/09/2009,17:29:00,23600,23605,23570,23585,211
17/09/2009,17:30:00,23580,23585,23575,23580,41
17/09/2009,17:31:00,23585,23585,23575,23575,26
17/09/2009,17:32:00,23580,23585,23575,23585,52
17/09/2009,17:33:00,23585,23585,23580,23585,26
17/09/2009,17:34:00,23585,23595,23585,23585,24
17/09/2009,17:35:00,23590,23595,23580,23595,60
17/09/2009,17:36:00,23590,23600,23590,23595,49
17/09/2009,17:37:00,23595,23600,23585,23585,49
17/09/2009,17:38:00,23585,23600,23585,23600,16
17/09/2009,17:39:00,23595,23650,23590,23625,68