DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
17/09/2009,17:22:00,23420,23425,23415,23420,64
17/09/2009,17:23:00,23420,23430,23420,23430,23
17/09/2009,17:24:00,23430,23440,23425,23435,74
17/09/2009,17:25:00,23425,23440,23425,23435,35
17/09/2009,17:26:00,23435,23435,23430,23435,40
17/09/2009,17:27:00,23430,23435,23420,23425,31
17/09/2009,17:28:00,23425,23430,23420,23425,29
17/09/2009,17:29:00,23430,23430,23395,23410,37
17/09/2009,17:30:00,23405,23410,23400,23410,23
17/09/2009,17:31:00,23410,23410,23405,23405,17
17/09/2009,17:32:00,23410,23415,23400,23410,62
17/09/2009,17:33:00,23410,23410,23410,23410,27
17/09/2009,17:34:00,23410,23420,23410,23415,18
17/09/2009,17:35:00,23415,23420,23410,23420,35
17/09/2009,17:36:00,23415,23425,23415,23425,33
17/09/2009,17:37:00,23425,23425,23415,23415,5
17/09/2009,17:38:00,23415,23425,23415,23425,8
17/09/2009,17:39:00,23420,23455,23420,23445,35
18/09/2009,09:00:00,23535,23535,23405,23425,162
18/09/2009,09:01:00,23420,23435,23405,23425,119
18/09/2009,09:02:00,23415,23425,23405,23410,124
18/09/2009,09:03:00,23415,23420,23410,23420,70
18/09/2009,09:04:00,23420,23430,23415,23430,54
18/09/2009,09:05:00,23430,23440,23390,23395,212
18/09/2009,09:06:00,23395,23395,23350,23355,85
18/09/2009,09:07:00,23360,23360,23330,23340,72
18/09/2009,09:08:00,23340,23340,23290,23295,167
18/09/2009,09:09:00,23295,23315,23285,23300,97
18/09/2009,09:10:00,23300,23340,23300,23335,85
18/09/2009,09:11:00,23340,23340,23315,23325,49
18/09/2009,09:12:00,23325,23330,23315,23315,27
18/09/2009,09:13:00,23315,23330,23310,23325,35
18/09/2009,09:14:00,23320,23340,23315,23335,67
18/09/2009,09:15:00,23335,23335,23325,23325,17
18/09/2009,09:16:00,23325,23335,23310,23310,18
18/09/2009,09:17:00,23315,23325,23315,23325,13
18/09/2009,09:18:00,23335,23340,23330,23340,19
18/09/2009,09:19:00,23340,23360,23340,23350,40
18/09/2009,09:20:00,23355,23370,23355,23370,32
18/09/2009,09:21:00,23370,23390,23370,23390,50
18/09/2009,09:22:00,23395,23420,23395,23420,33
18/09/2009,09:23:00,23415,23420,23415,23415,19
18/09/2009,09:24:00,23420,23420,23410,23415,21
18/09/2009,09:25:00,23415,23440,23395,23440,139
18/09/2009,09:26:00,23445,23455,23445,23450,81
18/09/2009,09:27:00,23450,23465,23450,23465,43
18/09/2009,09:28:00,23460,23480,23460,23480,36
18/09/2009,09:29:00,23470,23480,23455,23465,62
18/09/2009,09:30:00,23465,23470,23445,23450,39
18/09/2009,09:31:00,23450,23470,23450,23455,85
18/09/2009,09:32:00,23460,23460,23450,23450,27
18/09/2009,09:33:00,23445,23450,23440,23450,47
18/09/2009,09:34:00,23455,23470,23455,23465,19
18/09/2009,09:35:00,23460,23465,23455,23455,19
18/09/2009,09:36:00,23460,23465,23460,23465,11
18/09/2009,09:37:00,23470,23470,23460,23465,7
18/09/2009,09:38:00,23460,23465,23460,23465,5
18/09/2009,09:39:00,23470,23475,23470,23470,23
18/09/2009,09:40:00,23470,23470,23460,23460,19
18/09/2009,09:41:00,23460,23465,23455,23465,8
18/09/2009,09:42:00,23465,23465,23455,23455,6
18/09/2009,09:43:00,23450,23455,23440,23445,16
18/09/2009,09:44:00,23440,23440,23435,23440,10
18/09/2009,09:45:00,23435,23435,23425,23430,43
18/09/2009,09:46:00,23425,23425,23420,23420,9
18/09/2009,09:47:00,23420,23435,23415,23430,26
18/09/2009,09:48:00,23435,23445,23435,23440,17
18/09/2009,09:49:00,23435,23435,23435,23435,11
18/09/2009,09:50:00,23435,23435,23430,23435,13
18/09/2009,09:51:00,23435,23440,23435,23440,6
18/09/2009,09:52:00,23440,23440,23435,23440,6
18/09/2009,09:53:00,23435,23435,23420,23425,14
18/09/2009,09:54:00,23425,23425,23415,23420,10
18/09/2009,09:55:00,23420,23435,23420,23430,12
18/09/2009,09:56:00,23425,23425,23410,23415,33
18/09/2009,09:57:00,23415,23420,23410,23420,20
18/09/2009,09:58:00,23420,23420,23410,23415,19
18/09/2009,09:59:00,23410,23415,23405,23405,12
18/09/2009,10:00:00,23400,23405,23385,23395,51
18/09/2009,10:01:00,23390,23400,23385,23385,17
18/09/2009,10:02:00,23390,23400,23390,23395,13
18/09/2009,10:03:00,23395,23395,23390,23395,15
18/09/2009,10:04:00,23390,23395,23385,23390,20
18/09/2009,10:05:00,23395,23395,23390,23390,7
18/09/2009,10:06:00,23390,23395,23385,23385,25
18/09/2009,10:07:00,23395,23400,23395,23395,7
18/09/2009,10:08:00,23390,23395,23380,23390,49
18/09/2009,10:09:00,23380,23385,23380,23385,17
18/09/2009,10:10:00,23380,23380,23380,23380,2
18/09/2009,10:11:00,23375,23375,23375,23375,12
18/09/2009,10:12:00,23375,23375,23365,23365,35
18/09/2009,10:13:00,23365,23370,23360,23365,27
18/09/2009,10:14:00,23365,23375,23360,23375,16
18/09/2009,10:15:00,23370,23375,23365,23365,19
18/09/2009,10:16:00,23360,23365,23360,23360,6
18/09/2009,10:17:00,23360,23360,23340,23350,38
18/09/2009,10:18:00,23350,23350,23340,23340,12
18/09/2009,10:19:00,23340,23345,23335,23345,12
18/09/2009,10:20:00,23345,23350,23345,23350,12
18/09/2009,10:21:00,23350,23355,23350,23355,13
18/09/2009,10:22:00,23350,23370,23345,23360,75
18/09/2009,10:23:00,23360,23360,23355,23355,5
18/09/2009,10:24:00,23360,23360,23355,23360,15
18/09/2009,10:25:00,23360,23360,23355,23360,22
18/09/2009,10:26:00,23355,23365,23355,23355,6
18/09/2009,10:27:00,23350,23355,23350,23355,14
18/09/2009,10:28:00,23350,23360,23350,23360,9
18/09/2009,10:29:00,23360,23365,23360,23365,6
18/09/2009,10:30:00,23360,23375,23360,23375,25
18/09/2009,10:31:00,23380,23380,23375,23375,6
18/09/2009,10:32:00,23380,23380,23375,23380,7
18/09/2009,10:33:00,23375,23390,23375,23380,26
18/09/2009,10:34:00,23380,23385,23380,23380,10
18/09/2009,10:35:00,23385,23385,23380,23380,2
18/09/2009,10:36:00,23380,23380,23370,23375,10
18/09/2009,10:37:00,23380,23380,23380,23380,7
18/09/2009,10:38:00,23375,23375,23375,23375,5
18/09/2009,10:39:00,23375,23375,23370,23370,5
18/09/2009,10:40:00,23370,23380,23365,23370,11
18/09/2009,10:41:00,23375,23380,23375,23380,7
18/09/2009,10:42:00,23375,23375,23375,23375,2
18/09/2009,10:43:00,23370,23380,23370,23375,7
18/09/2009,10:44:00,23375,23380,23375,23380,6
18/09/2009,10:45:00,23375,23375,23370,23370,2
18/09/2009,10:46:00,23370,23370,23370,23370,3
18/09/2009,10:47:00,23370,23375,23370,23375,25
18/09/2009,10:48:00,23380,23380,23375,23380,8
18/09/2009,10:49:00,23380,23380,23375,23380,9
18/09/2009,10:50:00,23380,23390,23380,23390,13
18/09/2009,10:51:00,23385,23390,23385,23390,13
18/09/2009,10:52:00,23390,23390,23390,23390,2
18/09/2009,10:53:00,23385,23395,23385,23395,17
18/09/2009,10:54:00,23390,23390,23390,23390,4
18/09/2009,10:55:00,23385,23390,23375,23375,46
18/09/2009,10:56:00,23375,23380,23375,23375,4
18/09/2009,10:57:00,23370,23385,23365,23385,16
18/09/2009,10:58:00,23385,23385,23385,23385,8
18/09/2009,10:59:00,23390,23390,23390,23390,7
18/09/2009,11:00:00,23385,23385,23380,23385,9
18/09/2009,11:01:00,23380,23380,23375,23380,11
18/09/2009,11:02:00,23380,23380,23380,23380,2
18/09/2009,11:03:00,23385,23390,23385,23390,9
18/09/2009,11:04:00,23390,23390,23390,23390,8
18/09/2009,11:05:00,23390,23390,23390,23390,7
18/09/2009,11:06:00,23390,23390,23385,23385,13
18/09/2009,11:07:00,23385,23390,23385,23390,11
18/09/2009,11:08:00,23385,23385,23380,23380,10
18/09/2009,11:09:00,23380,23380,23375,23375,5
18/09/2009,11:10:00,23375,23380,23370,23380,36
18/09/2009,11:11:00,23375,23380,23360,23380,49
18/09/2009,11:12:00,23380,23380,23355,23365,31
18/09/2009,11:13:00,23370,23370,23370,23370,6
18/09/2009,11:14:00,23365,23380,23360,23370,31
18/09/2009,11:15:00,23375,23375,23360,23370,23
18/09/2009,11:16:00,23370,23370,23370,23370,2
18/09/2009,11:17:00,23370,23375,23365,23375,9
18/09/2009,11:18:00,23370,23380,23370,23380,10
18/09/2009,11:19:00,23365,23365,23365,23365,8
18/09/2009,11:20:00,23365,23370,23365,23365,24
18/09/2009,11:21:00,23365,23365,23365,23365,25
18/09/2009,11:22:00,23365,23365,23360,23365,19
18/09/2009,11:23:00,23365,23365,23360,23360,12
18/09/2009,11:24:00,23360,23370,23360,23365,43
18/09/2009,11:25:00,23365,23375,23360,23360,33
18/09/2009,11:26:00,23365,23375,23365,23365,31
18/09/2009,11:27:00,23365,23370,23365,23365,5
18/09/2009,11:28:00,23365,23365,23365,23365,1
18/09/2009,11:29:00,23370,23375,23370,23375,9
18/09/2009,11:30:00,23375,23380,23375,23380,6
18/09/2009,11:31:00,23380,23385,23380,23380,16
18/09/2009,11:32:00,23380,23380,23375,23375,10
18/09/2009,11:34:00,23375,23390,23375,23380,29
18/09/2009,11:36:00,23385,23385,23380,23380,5
18/09/2009,11:37:00,23380,23390,23380,23385,29
18/09/2009,11:38:00,23385,23405,23385,23405,26
18/09/2009,11:39:00,23405,23435,23405,23435,122
18/09/2009,11:40:00,23430,23445,23430,23440,41
18/09/2009,11:41:00,23440,23440,23435,23440,19
18/09/2009,11:42:00,23435,23435,23415,23425,42
18/09/2009,11:43:00,23430,23430,23425,23430,10
18/09/2009,11:44:00,23435,23435,23430,23435,9
18/09/2009,11:45:00,23435,23440,23435,23435,6
18/09/2009,11:46:00,23440,23440,23440,23440,1
18/09/2009,11:47:00,23440,23440,23435,23435,10
18/09/2009,11:48:00,23435,23435,23425,23425,28
18/09/2009,11:49:00,23430,23430,23425,23430,3
18/09/2009,11:50:00,23435,23480,23435,23460,100
18/09/2009,11:51:00,23460,23470,23460,23465,29
18/09/2009,11:52:00,23465,23480,23465,23475,19
18/09/2009,11:53:00,23480,23510,23480,23500,75
18/09/2009,11:54:00,23500,23505,23480,23480,37
18/09/2009,11:55:00,23480,23485,23475,23475,39
18/09/2009,11:56:00,23475,23475,23465,23465,38
18/09/2009,11:57:00,23465,23470,23460,23460,34
18/09/2009,11:58:00,23465,23470,23465,23470,31
18/09/2009,11:59:00,23470,23475,23465,23475,19
18/09/2009,12:00:00,23480,23485,23480,23485,9
18/09/2009,12:01:00,23480,23485,23475,23480,13
18/09/2009,12:02:00,23485,23485,23485,23485,5
18/09/2009,12:03:00,23480,23480,23480,23480,1
18/09/2009,12:04:00,23475,23475,23475,23475,4
18/09/2009,12:05:00,23475,23475,23470,23475,15
18/09/2009,12:06:00,23480,23480,23475,23475,11
18/09/2009,12:07:00,23475,23475,23470,23475,13
18/09/2009,12:08:00,23470,23470,23470,23470,3
18/09/2009,12:09:00,23470,23475,23470,23475,9
18/09/2009,12:10:00,23480,23480,23480,23480,5
18/09/2009,12:11:00,23480,23490,23480,23490,11
18/09/2009,12:12:00,23490,23490,23485,23485,6
18/09/2009,12:13:00,23495,23500,23495,23500,6
18/09/2009,12:14:00,23500,23500,23495,23500,31
18/09/2009,12:15:00,23500,23505,23495,23495,8
18/09/2009,12:16:00,23495,23495,23490,23495,28
18/09/2009,12:17:00,23490,23495,23490,23495,4
18/09/2009,12:18:00,23490,23490,23490,23490,4
18/09/2009,12:19:00,23490,23490,23485,23485,6
18/09/2009,12:20:00,23485,23495,23485,23485,13
18/09/2009,12:21:00,23485,23485,23475,23475,7
18/09/2009,12:22:00,23475,23475,23470,23470,9
18/09/2009,12:23:00,23475,23475,23470,23475,8
18/09/2009,12:25:00,23475,23485,23470,23485,17
18/09/2009,12:26:00,23490,23495,23485,23485,10
18/09/2009,12:27:00,23490,23490,23485,23490,3
18/09/2009,12:28:00,23485,23485,23480,23480,11
18/09/2009,12:29:00,23480,23480,23470,23470,6
18/09/2009,12:30:00,23475,23480,23470,23470,13
18/09/2009,12:31:00,23470,23470,23470,23470,5
18/09/2009,12:32:00,23470,23470,23470,23470,1
18/09/2009,12:33:00,23465,23465,23460,23465,8
18/09/2009,12:34:00,23460,23465,23460,23465,12
18/09/2009,12:35:00,23470,23470,23460,23460,5
18/09/2009,12:36:00,23460,23460,23460,23460,6
18/09/2009,12:37:00,23460,23460,23450,23455,15
18/09/2009,12:38:00,23455,23455,23455,23455,2
18/09/2009,12:39:00,23460,23460,23455,23455,12
18/09/2009,12:40:00,23450,23450,23450,23450,4
18/09/2009,12:42:00,23445,23445,23440,23440,9
18/09/2009,12:43:00,23440,23445,23440,23445,5
18/09/2009,12:44:00,23450,23450,23450,23450,4
18/09/2009,12:45:00,23440,23445,23440,23445,2
18/09/2009,12:46:00,23445,23450,23445,23450,9
18/09/2009,12:47:00,23450,23450,23450,23450,1
18/09/2009,12:48:00,23445,23445,23445,23445,5
18/09/2009,12:49:00,23450,23455,23450,23455,5
18/09/2009,12:50:00,23455,23460,23455,23460,4
18/09/2009,12:51:00,23460,23465,23460,23465,9
18/09/2009,12:52:00,23465,23470,23465,23470,12
18/09/2009,12:53:00,23465,23470,23465,23470,9
18/09/2009,12:54:00,23470,23475,23470,23470,9
18/09/2009,12:55:00,23465,23465,23465,23465,3
18/09/2009,12:56:00,23465,23465,23465,23465,1
18/09/2009,12:57:00,23470,23470,23465,23465,3
18/09/2009,12:58:00,23465,23465,23465,23465,3
18/09/2009,12:59:00,23465,23470,23465,23465,12
18/09/2009,13:00:00,23470,23485,23465,23465,46
18/09/2009,13:01:00,23465,23465,23460,23460,16
18/09/2009,13:02:00,23465,23465,23455,23465,13
18/09/2009,13:04:00,23465,23475,23465,23465,39
18/09/2009,13:05:00,23465,23480,23465,23480,41
18/09/2009,13:06:00,23475,23480,23470,23475,51
18/09/2009,13:07:00,23475,23475,23470,23470,10
18/09/2009,13:08:00,23470,23475,23470,23475,6
18/09/2009,13:10:00,23480,23480,23480,23480,1
18/09/2009,13:11:00,23475,23475,23475,23475,3
18/09/2009,13:12:00,23475,23475,23475,23475,2
18/09/2009,13:13:00,23475,23475,23475,23475,1
18/09/2009,13:14:00,23470,23480,23470,23475,17
18/09/2009,13:15:00,23475,23475,23470,23475,18
18/09/2009,13:16:00,23470,23480,23470,23470,19
18/09/2009,13:17:00,23470,23480,23470,23470,25
18/09/2009,13:18:00,23470,23470,23470,23470,2
18/09/2009,13:20:00,23465,23465,23460,23460,2
18/09/2009,13:21:00,23460,23460,23460,23460,2
18/09/2009,13:22:00,23465,23465,23465,23465,2
18/09/2009,13:24:00,23465,23465,23465,23465,2
18/09/2009,13:25:00,23465,23465,23465,23465,1
18/09/2009,13:26:00,23465,23465,23465,23465,1
18/09/2009,13:27:00,23460,23460,23460,23460,1
18/09/2009,13:29:00,23460,23460,23455,23455,14
18/09/2009,13:30:00,23450,23460,23450,23460,4
18/09/2009,13:33:00,23455,23455,23450,23450,5
18/09/2009,13:34:00,23445,23445,23445,23445,10
18/09/2009,13:35:00,23445,23445,23445,23445,5
18/09/2009,13:36:00,23445,23445,23445,23445,6
18/09/2009,13:37:00,23450,23450,23450,23450,1
18/09/2009,13:38:00,23450,23455,23450,23455,18
18/09/2009,13:40:00,23450,23450,23450,23450,1
18/09/2009,13:41:00,23455,23455,23450,23450,3
18/09/2009,13:42:00,23445,23445,23445,23445,2
18/09/2009,13:43:00,23445,23445,23445,23445,15
18/09/2009,13:44:00,23450,23450,23450,23450,6
18/09/2009,13:47:00,23455,23455,23450,23450,14
18/09/2009,13:48:00,23455,23455,23455,23455,2
18/09/2009,13:49:00,23445,23445,23440,23445,17
18/09/2009,13:50:00,23440,23450,23440,23450,8
18/09/2009,13:51:00,23450,23450,23445,23445,2
18/09/2009,13:52:00,23450,23450,23450,23450,2
18/09/2009,13:53:00,23450,23450,23440,23450,14
18/09/2009,13:54:00,23450,23450,23445,23445,4
18/09/2009,13:55:00,23440,23440,23440,23440,4
18/09/2009,13:56:00,23440,23440,23440,23440,1
18/09/2009,13:57:00,23440,23440,23440,23440,1
18/09/2009,13:58:00,23435,23440,23435,23440,3
18/09/2009,13:59:00,23440,23440,23440,23440,1
18/09/2009,14:00:00,23435,23435,23435,23435,1
18/09/2009,14:01:00,23440,23440,23440,23440,6
18/09/2009,14:02:00,23435,23435,23420,23420,37
18/09/2009,14:03:00,23420,23425,23415,23415,21
18/09/2009,14:04:00,23415,23420,23410,23420,26
18/09/2009,14:05:00,23415,23425,23415,23425,23
18/09/2009,14:06:00,23425,23425,23425,23425,4
18/09/2009,14:08:00,23425,23425,23425,23425,2
18/09/2009,14:09:00,23420,23420,23420,23420,3
18/09/2009,14:10:00,23420,23420,23415,23415,6
18/09/2009,14:11:00,23420,23420,23420,23420,1
18/09/2009,14:12:00,23410,23410,23405,23410,7
18/09/2009,14:13:00,23405,23405,23395,23395,13
18/09/2009,14:14:00,23395,23395,23385,23390,31
18/09/2009,14:15:00,23385,23390,23385,23385,13
18/09/2009,14:16:00,23385,23385,23375,23380,22
18/09/2009,14:17:00,23375,23375,23370,23370,7
18/09/2009,14:18:00,23380,23385,23375,23380,20
18/09/2009,14:19:00,23385,23385,23375,23375,8
18/09/2009,14:20:00,23380,23385,23375,23375,23
18/09/2009,14:21:00,23375,23380,23375,23380,10
18/09/2009,14:22:00,23375,23390,23365,23390,87
18/09/2009,14:23:00,23390,23390,23385,23390,37
18/09/2009,14:24:00,23395,23400,23395,23400,8
18/09/2009,14:25:00,23405,23405,23400,23400,19
18/09/2009,14:26:00,23400,23400,23395,23400,7
18/09/2009,14:27:00,23405,23410,23405,23405,9
18/09/2009,14:28:00,23410,23430,23410,23430,27
18/09/2009,14:29:00,23420,23435,23420,23425,13
18/09/2009,14:30:00,23435,23440,23430,23440,18
18/09/2009,14:31:00,23440,23440,23440,23440,7
18/09/2009,14:32:00,23435,23445,23435,23445,26
18/09/2009,14:33:00,23440,23445,23435,23435,5
18/09/2009,14:34:00,23445,23445,23435,23440,12
18/09/2009,14:35:00,23435,23440,23435,23440,8
18/09/2009,14:36:00,23450,23460,23450,23450,52
18/09/2009,14:37:00,23445,23445,23435,23435,23
18/09/2009,14:38:00,23440,23440,23440,23440,5
18/09/2009,14:40:00,23440,23445,23435,23440,20
18/09/2009,14:41:00,23445,23455,23445,23455,20
18/09/2009,14:43:00,23455,23455,23455,23455,4
18/09/2009,14:44:00,23460,23460,23460,23460,5
18/09/2009,14:45:00,23455,23455,23445,23445,13
18/09/2009,14:46:00,23445,23445,23440,23440,5
18/09/2009,14:47:00,23450,23450,23450,23450,8
18/09/2009,14:48:00,23450,23450,23440,23445,19
18/09/2009,14:49:00,23445,23450,23445,23450,9
18/09/2009,14:50:00,23455,23455,23450,23450,3
18/09/2009,14:51:00,23450,23450,23445,23445,4
18/09/2009,14:52:00,23445,23455,23445,23450,13
18/09/2009,14:53:00,23445,23445,23445,23445,2
18/09/2009,14:54:00,23445,23450,23440,23450,5
18/09/2009,14:55:00,23450,23450,23440,23440,7
18/09/2009,14:56:00,23445,23445,23445,23445,8
18/09/2009,14:57:00,23445,23445,23445,23445,3
18/09/2009,14:58:00,23450,23455,23450,23455,12
18/09/2009,14:59:00,23455,23470,23455,23470,35
18/09/2009,15:00:00,23470,23485,23470,23475,58
18/09/2009,15:01:00,23470,23470,23465,23465,4
18/09/2009,15:02:00,23465,23475,23460,23475,21
18/09/2009,15:03:00,23475,23475,23465,23465,7
18/09/2009,15:04:00,23465,23465,23465,23465,3
18/09/2009,15:05:00,23465,23465,23455,23465,7
18/09/2009,15:06:00,23465,23470,23460,23470,7
18/09/2009,15:07:00,23465,23470,23465,23470,12
18/09/2009,15:08:00,23470,23470,23470,23470,2
18/09/2009,15:10:00,23470,23470,23470,23470,12
18/09/2009,15:11:00,23470,23475,23470,23475,7
18/09/2009,15:12:00,23475,23475,23465,23465,24
18/09/2009,15:13:00,23470,23495,23470,23485,64
18/09/2009,15:14:00,23490,23495,23485,23490,19
18/09/2009,15:15:00,23485,23505,23485,23500,33
18/09/2009,15:16:00,23500,23505,23495,23500,16
18/09/2009,15:17:00,23500,23515,23500,23515,30
18/09/2009,15:18:00,23515,23520,23515,23520,26
18/09/2009,15:19:00,23510,23515,23505,23505,24
18/09/2009,15:20:00,23510,23510,23505,23510,6
18/09/2009,15:21:00,23510,23515,23505,23510,13
18/09/2009,15:22:00,23515,23525,23515,23515,60
18/09/2009,15:23:00,23515,23515,23510,23515,17
18/09/2009,15:24:00,23515,23515,23510,23510,5
18/09/2009,15:25:00,23510,23510,23505,23505,6
18/09/2009,15:26:00,23505,23505,23495,23500,57
18/09/2009,15:27:00,23505,23505,23500,23505,14
18/09/2009,15:28:00,23505,23510,23505,23510,5
18/09/2009,15:29:00,23505,23515,23505,23510,21
18/09/2009,15:30:00,23505,23505,23485,23490,69
18/09/2009,15:31:00,23490,23495,23490,23490,11
18/09/2009,15:32:00,23495,23500,23490,23490,24
18/09/2009,15:33:00,23485,23490,23485,23490,18
18/09/2009,15:34:00,23490,23495,23485,23490,12
18/09/2009,15:35:00,23485,23495,23485,23495,35
18/09/2009,15:36:00,23500,23500,23485,23485,47
18/09/2009,15:37:00,23485,23485,23465,23470,56
18/09/2009,15:38:00,23465,23470,23465,23470,19
18/09/2009,15:39:00,23465,23475,23455,23455,39
18/09/2009,15:40:00,23455,23455,23440,23450,73
18/09/2009,15:41:00,23455,23460,23450,23455,39
18/09/2009,15:42:00,23460,23460,23445,23445,11
18/09/2009,15:43:00,23440,23470,23440,23460,44
18/09/2009,15:44:00,23465,23480,23465,23480,16
18/09/2009,15:45:00,23485,23490,23470,23485,37
18/09/2009,15:46:00,23480,23485,23480,23485,12
18/09/2009,15:47:00,23480,23485,23480,23485,8
18/09/2009,15:48:00,23480,23480,23470,23475,16
18/09/2009,15:49:00,23475,23480,23465,23470,41
18/09/2009,15:50:00,23470,23475,23460,23465,23
18/09/2009,15:51:00,23460,23460,23430,23440,40
18/09/2009,15:52:00,23440,23455,23440,23455,49
18/09/2009,15:53:00,23460,23460,23455,23455,15
18/09/2009,15:54:00,23450,23455,23450,23450,14
18/09/2009,15:55:00,23450,23450,23445,23445,9
18/09/2009,15:56:00,23445,23445,23425,23430,31
18/09/2009,15:57:00,23425,23440,23425,23435,16
18/09/2009,15:58:00,23435,23445,23435,23445,13
18/09/2009,15:59:00,23445,23445,23440,23440,7
18/09/2009,16:00:00,23435,23445,23425,23430,18
18/09/2009,16:01:00,23430,23430,23425,23425,42
18/09/2009,16:02:00,23420,23430,23410,23430,34
18/09/2009,16:03:00,23430,23435,23420,23435,15
18/09/2009,16:04:00,23440,23440,23435,23435,21
18/09/2009,16:05:00,23440,23440,23415,23415,39
18/09/2009,16:06:00,23415,23415,23400,23405,44
18/09/2009,16:07:00,23405,23410,23405,23405,20
18/09/2009,16:08:00,23405,23410,23400,23405,31
18/09/2009,16:09:00,23405,23415,23405,23415,16
18/09/2009,16:10:00,23415,23425,23415,23425,16
18/09/2009,16:11:00,23430,23430,23415,23425,36
18/09/2009,16:12:00,23420,23430,23415,23430,32
18/09/2009,16:13:00,23435,23435,23425,23425,17
18/09/2009,16:14:00,23430,23445,23425,23425,40
18/09/2009,16:15:00,23430,23430,23425,23425,9
18/09/2009,16:16:00,23430,23435,23430,23430,30
18/09/2009,16:17:00,23435,23435,23420,23430,35
18/09/2009,16:18:00,23430,23435,23410,23410,47
18/09/2009,16:19:00,23410,23420,23405,23420,24
18/09/2009,16:20:00,23415,23420,23415,23420,24
18/09/2009,16:21:00,23425,23425,23420,23425,28
18/09/2009,16:22:00,23425,23425,23415,23420,9
18/09/2009,16:23:00,23425,23430,23425,23430,8
18/09/2009,16:24:00,23435,23435,23430,23435,7
18/09/2009,16:25:00,23440,23445,23430,23430,37
18/09/2009,16:26:00,23425,23435,23420,23425,36
18/09/2009,16:27:00,23440,23440,23435,23435,20
18/09/2009,16:28:00,23435,23435,23430,23430,6
18/09/2009,16:29:00,23435,23435,23425,23430,11
18/09/2009,16:30:00,23425,23425,23420,23425,12
18/09/2009,16:31:00,23430,23440,23425,23440,18
18/09/2009,16:32:00,23440,23450,23435,23450,54
18/09/2009,16:33:00,23445,23455,23440,23455,31
18/09/2009,16:34:00,23460,23475,23460,23475,38
18/09/2009,16:35:00,23475,23480,23470,23475,32
18/09/2009,16:36:00,23480,23480,23475,23480,29
18/09/2009,16:37:00,23480,23480,23470,23470,38
18/09/2009,16:38:00,23470,23470,23455,23455,19
18/09/2009,16:39:00,23460,23460,23450,23450,14
18/09/2009,16:40:00,23455,23465,23450,23465,54
18/09/2009,16:41:00,23460,23460,23455,23460,5
18/09/2009,16:42:00,23455,23455,23450,23455,19
18/09/2009,16:43:00,23450,23460,23450,23460,17
18/09/2009,16:44:00,23460,23465,23460,23465,9
18/09/2009,16:45:00,23465,23465,23440,23440,33
18/09/2009,16:46:00,23430,23440,23425,23430,48
18/09/2009,16:47:00,23430,23435,23420,23435,43
18/09/2009,16:48:00,23430,23430,23425,23425,7
18/09/2009,16:49:00,23420,23435,23420,23430,23
18/09/2009,16:50:00,23430,23435,23430,23430,14
18/09/2009,16:51:00,23430,23435,23430,23435,4
18/09/2009,16:52:00,23440,23450,23440,23445,16
18/09/2009,16:53:00,23445,23450,23445,23450,9
18/09/2009,16:54:00,23450,23455,23450,23455,11
18/09/2009,16:55:00,23450,23450,23445,23445,21
18/09/2009,16:56:00,23445,23460,23435,23460,39
18/09/2009,16:57:00,23465,23465,23445,23450,31
18/09/2009,16:58:00,23445,23450,23445,23445,13
18/09/2009,16:59:00,23440,23455,23430,23455,31
18/09/2009,17:00:00,23455,23460,23455,23455,18
18/09/2009,17:01:00,23455,23455,23455,23455,1
18/09/2009,17:02:00,23455,23455,23455,23455,1
18/09/2009,17:03:00,23450,23450,23435,23440,21
18/09/2009,17:04:00,23445,23445,23435,23435,30
18/09/2009,17:05:00,23435,23435,23425,23425,42
18/09/2009,17:06:00,23425,23440,23425,23430,41
18/09/2009,17:07:00,23425,23430,23425,23425,11
18/09/2009,17:08:00,23425,23425,23420,23425,21
18/09/2009,17:09:00,23425,23425,23425,23425,4
18/09/2009,17:10:00,23425,23430,23420,23430,17
18/09/2009,17:11:00,23430,23435,23430,23435,8
18/09/2009,17:12:00,23440,23440,23435,23440,15
18/09/2009,17:13:00,23440,23445,23440,23445,3
18/09/2009,17:14:00,23445,23445,23440,23440,15
18/09/2009,17:15:00,23435,23440,23435,23440,4
18/09/2009,17:16:00,23440,23445,23435,23440,21
18/09/2009,17:17:00,23435,23435,23415,23415,51
18/09/2009,17:18:00,23420,23425,23420,23425,24
18/09/2009,17:19:00,23425,23430,23420,23420,19
18/09/2009,17:20:00,23420,23425,23415,23415,15
18/09/2009,17:21:00,23415,23425,23410,23415,23
18/09/2009,17:22:00,23415,23420,23405,23420,28
18/09/2009,17:23:00,23420,23420,23410,23415,39
18/09/2009,17:24:00,23415,23420,23410,23415,36
18/09/2009,17:25:00,23410,23415,23335,23335,332
18/09/2009,17:26:00,23335,23360,23310,23350,268
18/09/2009,17:27:00,23350,23350,23290,23295,272
18/09/2009,17:28:00,23295,23295,23180,23180,468
18/09/2009,17:29:00,23180,23305,23150,23305,423
18/09/2009,17:30:00,23300,23325,23255,23295,241
18/09/2009,17:31:00,23280,23285,23270,23270,19
18/09/2009,17:32:00,23270,23270,23235,23240,53
18/09/2009,17:33:00,23235,23235,23235,23235,1
18/09/2009,17:34:00,23200,23200,23165,23195,97
18/09/2009,17:35:00,23190,23215,23175,23200,75
18/09/2009,17:36:00,23195,23200,23170,23170,34
18/09/2009,17:37:00,23175,23240,23170,23225,121
18/09/2009,17:38:00,23225,23225,23205,23210,18
18/09/2009,17:39:00,23215,23250,23215,23220,49