DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
18/09/2009,17:32:00,23270,23270,23235,23235,56
18/09/2009,17:33:00,23235,23245,23200,23200,85
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
21/09/2009,09:00:00,23205,23275,23205,23240,128
21/09/2009,09:01:00,23230,23290,23225,23250,88
21/09/2009,09:02:00,23250,23255,23240,23250,28
21/09/2009,09:03:00,23260,23265,23250,23260,48
21/09/2009,09:04:00,23260,23260,23240,23240,34
21/09/2009,09:05:00,23245,23280,23235,23255,162
21/09/2009,09:06:00,23255,23255,23230,23250,89
21/09/2009,09:07:00,23250,23250,23215,23215,34
21/09/2009,09:08:00,23210,23220,23190,23220,50
21/09/2009,09:09:00,23210,23235,23210,23235,36
21/09/2009,09:10:00,23235,23270,23235,23270,34
21/09/2009,09:11:00,23270,23290,23260,23285,47
21/09/2009,09:12:00,23295,23305,23270,23275,75
21/09/2009,09:13:00,23270,23285,23260,23280,49
21/09/2009,09:14:00,23275,23290,23275,23280,31
21/09/2009,09:15:00,23280,23280,23265,23275,32
21/09/2009,09:16:00,23275,23280,23270,23270,19
21/09/2009,09:17:00,23260,23270,23255,23270,28
21/09/2009,09:18:00,23265,23270,23265,23270,13
21/09/2009,09:19:00,23265,23265,23260,23265,26
21/09/2009,09:20:00,23265,23270,23245,23245,64
21/09/2009,09:21:00,23245,23260,23240,23260,28
21/09/2009,09:22:00,23265,23265,23240,23250,13
21/09/2009,09:23:00,23250,23250,23195,23200,57
21/09/2009,09:24:00,23205,23215,23195,23215,41
21/09/2009,09:25:00,23210,23215,23195,23195,38
21/09/2009,09:26:00,23195,23200,23170,23175,92
21/09/2009,09:27:00,23175,23200,23165,23170,57
21/09/2009,09:28:00,23170,23180,23160,23180,65
21/09/2009,09:29:00,23180,23180,23100,23100,117
21/09/2009,09:30:00,23105,23110,23070,23100,150
21/09/2009,09:31:00,23105,23145,23090,23135,90
21/09/2009,09:32:00,23140,23150,23125,23130,90
21/09/2009,09:33:00,23125,23125,23100,23105,67
21/09/2009,09:34:00,23105,23110,23090,23110,45
21/09/2009,09:35:00,23105,23130,23100,23115,45
21/09/2009,09:36:00,23115,23115,23100,23105,37
21/09/2009,09:37:00,23100,23105,23095,23095,25
21/09/2009,09:38:00,23090,23120,23090,23115,77
21/09/2009,09:39:00,23115,23135,23105,23135,70
21/09/2009,09:40:00,23125,23130,23115,23125,22
21/09/2009,09:41:00,23125,23125,23105,23110,46
21/09/2009,09:42:00,23105,23125,23105,23120,31
21/09/2009,09:43:00,23115,23120,23090,23110,62
21/09/2009,09:44:00,23105,23120,23100,23110,30
21/09/2009,09:45:00,23110,23115,23105,23105,59
21/09/2009,09:46:00,23115,23120,23115,23120,29
21/09/2009,09:47:00,23125,23135,23125,23135,17
21/09/2009,09:48:00,23130,23130,23110,23115,35
21/09/2009,09:49:00,23110,23110,23090,23100,69
21/09/2009,09:50:00,23100,23110,23100,23110,38
21/09/2009,09:51:00,23105,23110,23100,23105,32
21/09/2009,09:52:00,23105,23110,23095,23100,27
21/09/2009,09:53:00,23095,23105,23090,23105,26
21/09/2009,09:54:00,23100,23125,23100,23120,53
21/09/2009,09:55:00,23120,23120,23085,23085,49
21/09/2009,09:56:00,23090,23090,23060,23075,138
21/09/2009,09:57:00,23075,23080,23065,23070,38
21/09/2009,09:58:00,23065,23070,23045,23070,62
21/09/2009,09:59:00,23070,23075,23065,23075,14
21/09/2009,10:00:00,23065,23075,23065,23070,10
21/09/2009,10:01:00,23070,23070,23055,23055,24
21/09/2009,10:02:00,23055,23055,23015,23030,183
21/09/2009,10:03:00,23030,23050,23025,23045,64
21/09/2009,10:04:00,23045,23045,23040,23045,37
21/09/2009,10:05:00,23045,23045,23035,23040,31
21/09/2009,10:06:00,23035,23035,23025,23035,36
21/09/2009,10:07:00,23035,23040,23030,23040,26
21/09/2009,10:08:00,23035,23040,23000,23010,109
21/09/2009,10:09:00,23015,23015,22950,22970,204
21/09/2009,10:10:00,22965,22985,22960,22975,93
21/09/2009,10:11:00,22980,22980,22955,22955,53
21/09/2009,10:12:00,22955,22965,22955,22960,47
21/09/2009,10:13:00,22955,22965,22950,22960,61
21/09/2009,10:14:00,22965,22970,22960,22970,29
21/09/2009,10:15:00,22970,22980,22960,22960,63
21/09/2009,10:16:00,22965,22970,22960,22970,45
21/09/2009,10:17:00,22965,22975,22960,22970,26
21/09/2009,10:18:00,22970,22985,22960,22960,51
21/09/2009,10:19:00,22960,22970,22940,22960,111
21/09/2009,10:20:00,22960,22960,22950,22955,30
21/09/2009,10:21:00,22955,22965,22950,22950,33
21/09/2009,10:22:00,22950,22960,22950,22950,26
21/09/2009,10:23:00,22945,22950,22940,22945,41
21/09/2009,10:24:00,22950,22950,22940,22945,28
21/09/2009,10:25:00,22945,22955,22940,22945,36
21/09/2009,10:26:00,22940,22940,22930,22940,36
21/09/2009,10:27:00,22940,22960,22940,22955,57
21/09/2009,10:28:00,22955,22960,22950,22960,25
21/09/2009,10:29:00,22960,22985,22960,22980,81
21/09/2009,10:30:00,22985,23015,22985,23005,64
21/09/2009,10:31:00,23005,23010,22990,23000,42
21/09/2009,10:32:00,23005,23005,22990,22990,38
21/09/2009,10:33:00,22990,23005,22990,23000,28
21/09/2009,10:34:00,23000,23020,23000,23020,29
21/09/2009,10:35:00,23015,23030,23010,23030,21
21/09/2009,10:36:00,23030,23035,23030,23035,17
21/09/2009,10:37:00,23030,23035,23030,23035,9
21/09/2009,10:38:00,23040,23040,23030,23030,8
21/09/2009,10:39:00,23030,23030,23015,23025,27
21/09/2009,10:40:00,23025,23030,23025,23025,5
21/09/2009,10:41:00,23030,23030,23030,23030,1
21/09/2009,10:42:00,23025,23030,23005,23015,55
21/09/2009,10:43:00,23015,23020,23015,23015,4
21/09/2009,10:44:00,23010,23020,23010,23020,28
21/09/2009,10:45:00,23010,23015,22975,22980,34
21/09/2009,10:46:00,22980,22985,22975,22975,13
21/09/2009,10:47:00,22975,22980,22965,22970,28
21/09/2009,10:48:00,22965,22965,22955,22960,32
21/09/2009,10:49:00,22960,22965,22955,22960,23
21/09/2009,10:50:00,22960,22960,22955,22960,10
21/09/2009,10:51:00,22955,22960,22940,22960,51
21/09/2009,10:52:00,22960,22965,22960,22965,21
21/09/2009,10:53:00,22965,22970,22950,22955,40
21/09/2009,10:54:00,22960,22960,22900,22910,231
21/09/2009,10:55:00,22905,22915,22890,22900,77
21/09/2009,10:56:00,22895,22915,22895,22905,44
21/09/2009,10:57:00,22900,22915,22895,22910,28
21/09/2009,10:58:00,22915,22920,22915,22915,3
21/09/2009,10:59:00,22920,22925,22915,22920,51
21/09/2009,11:00:00,22915,22915,22900,22905,28
21/09/2009,11:01:00,22905,22910,22900,22905,21
21/09/2009,11:02:00,22900,22910,22895,22910,48
21/09/2009,11:03:00,22905,22905,22885,22890,24
21/09/2009,11:04:00,22885,22900,22885,22900,29
21/09/2009,11:05:00,22900,22915,22895,22895,47
21/09/2009,11:06:00,22890,22890,22875,22880,71
21/09/2009,11:07:00,22880,22885,22880,22885,10
21/09/2009,11:08:00,22890,22895,22885,22890,31
21/09/2009,11:09:00,22880,22890,22880,22890,8
21/09/2009,11:10:00,22885,22885,22885,22885,8
21/09/2009,11:11:00,22885,22890,22880,22890,8
21/09/2009,11:12:00,22890,22890,22890,22890,5
21/09/2009,11:14:00,22895,22900,22890,22900,28
21/09/2009,11:15:00,22905,22905,22900,22900,13
21/09/2009,11:16:00,22895,22900,22885,22895,38
21/09/2009,11:17:00,22895,22915,22895,22915,17
21/09/2009,11:18:00,22915,22920,22915,22920,12
21/09/2009,11:19:00,22920,22920,22920,22920,3
21/09/2009,11:20:00,22915,22915,22890,22895,15
21/09/2009,11:21:00,22890,22890,22885,22890,24
21/09/2009,11:22:00,22885,22890,22875,22875,23
21/09/2009,11:23:00,22875,22875,22865,22870,26
21/09/2009,11:24:00,22870,22885,22870,22885,28
21/09/2009,11:25:00,22885,22890,22875,22880,31
21/09/2009,11:26:00,22880,22880,22875,22875,5
21/09/2009,11:27:00,22880,22880,22875,22875,14
21/09/2009,11:28:00,22865,22885,22865,22880,29
21/09/2009,11:29:00,22880,22895,22880,22880,38
21/09/2009,11:30:00,22890,22895,22865,22875,33
21/09/2009,11:31:00,22865,22875,22865,22870,13
21/09/2009,11:32:00,22865,22875,22865,22870,22
21/09/2009,11:33:00,22870,22870,22865,22870,18
21/09/2009,11:34:00,22870,22870,22865,22865,29
21/09/2009,11:35:00,22865,22875,22855,22875,36
21/09/2009,11:36:00,22870,22870,22845,22845,42
21/09/2009,11:37:00,22855,22855,22830,22835,58
21/09/2009,11:38:00,22835,22840,22830,22840,47
21/09/2009,11:39:00,22835,22840,22835,22835,14
21/09/2009,11:40:00,22835,22835,22805,22810,127
21/09/2009,11:41:00,22810,22825,22810,22820,37
21/09/2009,11:42:00,22820,22825,22820,22820,13
21/09/2009,11:43:00,22820,22830,22820,22820,32
21/09/2009,11:44:00,22825,22825,22810,22825,27
21/09/2009,11:45:00,22825,22825,22820,22825,23
21/09/2009,11:46:00,22825,22830,22825,22825,13
21/09/2009,11:47:00,22825,22830,22825,22830,17
21/09/2009,11:48:00,22830,22835,22830,22835,15
21/09/2009,11:49:00,22835,22855,22830,22855,34
21/09/2009,11:50:00,22850,22850,22840,22840,25
21/09/2009,11:51:00,22840,22845,22830,22845,25
21/09/2009,11:52:00,22850,22855,22850,22850,14
21/09/2009,11:53:00,22850,22855,22850,22855,8
21/09/2009,11:54:00,22855,22855,22850,22855,6
21/09/2009,11:55:00,22860,22860,22855,22855,21
21/09/2009,11:56:00,22860,22860,22855,22860,8
21/09/2009,11:57:00,22860,22870,22860,22865,7
21/09/2009,11:58:00,22865,22875,22865,22875,6
21/09/2009,11:59:00,22875,22890,22870,22870,32
21/09/2009,12:00:00,22875,22875,22870,22870,36
21/09/2009,12:01:00,22875,22885,22875,22885,9
21/09/2009,12:02:00,22885,22890,22885,22890,15
21/09/2009,12:03:00,22890,22890,22880,22880,16
21/09/2009,12:04:00,22880,22885,22880,22880,7
21/09/2009,12:05:00,22885,22890,22885,22890,9
21/09/2009,12:06:00,22885,22885,22885,22885,5
21/09/2009,12:07:00,22890,22895,22890,22890,3
21/09/2009,12:08:00,22890,22890,22890,22890,3
21/09/2009,12:09:00,22890,22890,22885,22885,11
21/09/2009,12:10:00,22885,22885,22870,22870,25
21/09/2009,12:11:00,22875,22880,22875,22880,4
21/09/2009,12:12:00,22875,22875,22875,22875,5
21/09/2009,12:13:00,22875,22875,22875,22875,5
21/09/2009,12:14:00,22870,22880,22870,22880,13
21/09/2009,12:15:00,22880,22880,22880,22880,2
21/09/2009,12:16:00,22875,22880,22875,22880,8
21/09/2009,12:17:00,22875,22880,22875,22880,17
21/09/2009,12:18:00,22875,22880,22870,22880,19
21/09/2009,12:19:00,22885,22885,22885,22885,4
21/09/2009,12:20:00,22880,22880,22880,22880,1
21/09/2009,12:21:00,22875,22885,22875,22880,6
21/09/2009,12:22:00,22880,22890,22880,22890,2
21/09/2009,12:23:00,22880,22880,22880,22880,4
21/09/2009,12:25:00,22885,22885,22885,22885,1
21/09/2009,12:26:00,22885,22885,22880,22885,3
21/09/2009,12:27:00,22885,22890,22885,22885,13
21/09/2009,12:28:00,22890,22890,22890,22890,4
21/09/2009,12:30:00,22895,22900,22895,22895,6
21/09/2009,12:31:00,22895,22900,22890,22900,12
21/09/2009,12:32:00,22890,22895,22890,22895,7
21/09/2009,12:33:00,22890,22895,22885,22885,9
21/09/2009,12:34:00,22880,22890,22880,22890,4
21/09/2009,12:35:00,22890,22890,22890,22890,2
21/09/2009,12:37:00,22890,22890,22890,22890,9
21/09/2009,12:38:00,22890,22895,22890,22895,6
21/09/2009,12:39:00,22895,22900,22895,22900,12
21/09/2009,12:40:00,22900,22900,22900,22900,14
21/09/2009,12:41:00,22900,22905,22900,22905,2
21/09/2009,12:42:00,22905,22910,22900,22910,10
21/09/2009,12:43:00,22910,22920,22910,22920,17
21/09/2009,12:44:00,22920,22925,22915,22925,26
21/09/2009,12:45:00,22930,22930,22930,22930,9
21/09/2009,12:46:00,22930,22930,22930,22930,3
21/09/2009,12:47:00,22935,22935,22930,22930,6
21/09/2009,12:48:00,22930,22930,22930,22930,4
21/09/2009,12:49:00,22930,22930,22925,22925,22
21/09/2009,12:50:00,22920,22935,22920,22935,24
21/09/2009,12:51:00,22935,22935,22935,22935,1
21/09/2009,12:52:00,22930,22930,22920,22920,13
21/09/2009,12:53:00,22920,22920,22905,22905,22
21/09/2009,12:54:00,22910,22910,22910,22910,2
21/09/2009,12:55:00,22915,22920,22915,22920,5
21/09/2009,12:56:00,22920,22920,22910,22915,11
21/09/2009,12:57:00,22920,22920,22920,22920,3
21/09/2009,12:58:00,22920,22920,22920,22920,2
21/09/2009,12:59:00,22920,22920,22920,22920,1
21/09/2009,13:00:00,22925,22930,22925,22930,11
21/09/2009,13:01:00,22940,22940,22940,22940,3
21/09/2009,13:02:00,22935,22935,22930,22930,5
21/09/2009,13:04:00,22935,22940,22935,22940,3
21/09/2009,13:05:00,22940,22945,22940,22940,7
21/09/2009,13:06:00,22935,22935,22935,22935,2
21/09/2009,13:07:00,22940,22940,22935,22935,3
21/09/2009,13:08:00,22935,22940,22935,22940,8
21/09/2009,13:09:00,22940,22945,22940,22940,12
21/09/2009,13:10:00,22940,22940,22930,22935,62
21/09/2009,13:11:00,22930,22935,22930,22930,25
21/09/2009,13:12:00,22930,22930,22925,22925,14
21/09/2009,13:13:00,22920,22925,22915,22915,30
21/09/2009,13:14:00,22915,22920,22900,22900,21
21/09/2009,13:15:00,22905,22910,22900,22910,33
21/09/2009,13:16:00,22905,22910,22905,22905,7
21/09/2009,13:17:00,22905,22905,22905,22905,2
21/09/2009,13:18:00,22900,22915,22900,22915,22
21/09/2009,13:19:00,22905,22905,22885,22890,21
21/09/2009,13:20:00,22890,22895,22890,22895,5
21/09/2009,13:21:00,22895,22900,22895,22900,4
21/09/2009,13:22:00,22900,22905,22900,22905,3
21/09/2009,13:25:00,22900,22900,22900,22900,1
21/09/2009,13:27:00,22900,22905,22900,22905,2
21/09/2009,13:28:00,22905,22905,22905,22905,2
21/09/2009,13:29:00,22905,22905,22900,22900,3
21/09/2009,13:30:00,22905,22905,22905,22905,1
21/09/2009,13:31:00,22905,22905,22905,22905,1
21/09/2009,13:32:00,22910,22910,22910,22910,1
21/09/2009,13:33:00,22910,22910,22910,22910,1
21/09/2009,13:34:00,22915,22920,22915,22920,4
21/09/2009,13:35:00,22920,22920,22920,22920,2
21/09/2009,13:36:00,22925,22925,22920,22920,4
21/09/2009,13:37:00,22920,22925,22915,22925,6
21/09/2009,13:38:00,22920,22920,22920,22920,1
21/09/2009,13:39:00,22920,22920,22920,22920,3
21/09/2009,13:40:00,22925,22925,22915,22920,17
21/09/2009,13:41:00,22920,22920,22910,22910,11
21/09/2009,13:42:00,22910,22910,22905,22905,5
21/09/2009,13:44:00,22910,22925,22910,22915,19
21/09/2009,13:45:00,22920,22920,22920,22920,1
21/09/2009,13:47:00,22915,22915,22915,22915,1
21/09/2009,13:50:00,22915,22915,22910,22910,4
21/09/2009,13:51:00,22920,22920,22910,22910,5
21/09/2009,13:53:00,22905,22910,22905,22905,6
21/09/2009,13:54:00,22905,22905,22905,22905,3
21/09/2009,13:56:00,22905,22910,22905,22905,3
21/09/2009,13:58:00,22905,22905,22900,22900,2
21/09/2009,13:59:00,22900,22900,22875,22880,33
21/09/2009,14:00:00,22880,22880,22875,22880,12
21/09/2009,14:01:00,22880,22885,22875,22885,4
21/09/2009,14:02:00,22875,22875,22870,22875,8
21/09/2009,14:03:00,22875,22875,22865,22870,8
21/09/2009,14:04:00,22870,22880,22870,22880,6
21/09/2009,14:05:00,22875,22880,22875,22880,2
21/09/2009,14:06:00,22885,22890,22880,22890,7
21/09/2009,14:07:00,22890,22890,22890,22890,5
21/09/2009,14:08:00,22900,22900,22895,22895,9
21/09/2009,14:09:00,22890,22905,22890,22905,5
21/09/2009,14:10:00,22900,22900,22900,22900,1
21/09/2009,14:11:00,22895,22900,22895,22900,3
21/09/2009,14:12:00,22900,22905,22895,22895,6
21/09/2009,14:13:00,22900,22905,22900,22900,4
21/09/2009,14:15:00,22900,22900,22885,22885,8
21/09/2009,14:16:00,22885,22900,22885,22890,21
21/09/2009,14:17:00,22890,22895,22890,22895,2
21/09/2009,14:18:00,22895,22895,22880,22890,8
21/09/2009,14:19:00,22890,22890,22870,22870,32
21/09/2009,14:20:00,22870,22875,22855,22860,31
21/09/2009,14:21:00,22865,22865,22855,22860,16
21/09/2009,14:22:00,22865,22870,22865,22870,5
21/09/2009,14:23:00,22865,22870,22860,22860,4
21/09/2009,14:24:00,22860,22860,22860,22860,5
21/09/2009,14:25:00,22870,22880,22865,22880,7
21/09/2009,14:26:00,22875,22880,22870,22880,6
21/09/2009,14:28:00,22875,22880,22870,22880,7
21/09/2009,14:29:00,22875,22885,22870,22885,7
21/09/2009,14:30:00,22885,22885,22875,22880,10
21/09/2009,14:31:00,22880,22880,22880,22880,1
21/09/2009,14:32:00,22880,22885,22880,22885,11
21/09/2009,14:33:00,22890,22895,22885,22885,13
21/09/2009,14:34:00,22890,22890,22885,22885,7
21/09/2009,14:35:00,22880,22885,22875,22885,10
21/09/2009,14:36:00,22900,22900,22895,22895,8
21/09/2009,14:37:00,22900,22900,22890,22890,8
21/09/2009,14:38:00,22895,22905,22895,22900,9
21/09/2009,14:39:00,22900,22905,22900,22900,9
21/09/2009,14:40:00,22895,22900,22895,22900,3
21/09/2009,14:42:00,22895,22895,22895,22895,3
21/09/2009,14:43:00,22895,22900,22895,22900,7
21/09/2009,14:44:00,22905,22920,22895,22895,42
21/09/2009,14:45:00,22910,22910,22900,22905,7
21/09/2009,14:46:00,22905,22905,22890,22890,15
21/09/2009,14:47:00,22895,22895,22890,22895,6
21/09/2009,14:48:00,22900,22910,22900,22905,21
21/09/2009,14:49:00,22905,22910,22905,22910,4
21/09/2009,14:50:00,22915,22925,22915,22920,17
21/09/2009,14:51:00,22915,22915,22905,22910,18
21/09/2009,14:52:00,22910,22920,22910,22915,13
21/09/2009,14:53:00,22915,22915,22905,22910,12
21/09/2009,14:54:00,22915,22915,22905,22905,4
21/09/2009,14:55:00,22910,22915,22910,22915,4
21/09/2009,14:57:00,22915,22915,22915,22915,4
21/09/2009,14:58:00,22915,22915,22915,22915,1
21/09/2009,14:59:00,22915,22915,22910,22910,2
21/09/2009,15:00:00,22905,22915,22895,22900,31
21/09/2009,15:01:00,22900,22905,22900,22905,10
21/09/2009,15:02:00,22895,22900,22895,22900,6
21/09/2009,15:03:00,22900,22905,22900,22905,5
21/09/2009,15:04:00,22905,22905,22900,22905,4
21/09/2009,15:05:00,22900,22905,22895,22900,6
21/09/2009,15:06:00,22900,22900,22895,22895,5
21/09/2009,15:07:00,22895,22895,22875,22880,51
21/09/2009,15:08:00,22880,22885,22870,22885,20
21/09/2009,15:09:00,22880,22880,22875,22875,14
21/09/2009,15:10:00,22880,22885,22880,22880,10
21/09/2009,15:11:00,22880,22885,22880,22885,2
21/09/2009,15:12:00,22880,22880,22870,22870,16
21/09/2009,15:13:00,22875,22885,22875,22885,2
21/09/2009,15:14:00,22875,22875,22870,22870,8
21/09/2009,15:15:00,22870,22885,22870,22880,38
21/09/2009,15:16:00,22880,22880,22870,22870,26
21/09/2009,15:17:00,22875,22875,22870,22875,31
21/09/2009,15:18:00,22875,22875,22865,22870,15
21/09/2009,15:19:00,22870,22870,22870,22870,2
21/09/2009,15:20:00,22865,22870,22865,22865,3
21/09/2009,15:21:00,22865,22865,22860,22865,9
21/09/2009,15:22:00,22865,22865,22865,22865,5
21/09/2009,15:23:00,22865,22865,22860,22860,22
21/09/2009,15:24:00,22860,22865,22850,22850,40
21/09/2009,15:25:00,22850,22860,22850,22860,20
21/09/2009,15:26:00,22865,22870,22865,22870,12
21/09/2009,15:27:00,22865,22870,22865,22870,15
21/09/2009,15:28:00,22870,22875,22870,22875,9
21/09/2009,15:29:00,22875,22885,22875,22880,26
21/09/2009,15:30:00,22880,22895,22880,22880,47
21/09/2009,15:31:00,22885,22895,22885,22885,33
21/09/2009,15:32:00,22885,22890,22885,22885,23
21/09/2009,15:33:00,22885,22890,22875,22880,38
21/09/2009,15:34:00,22885,22890,22875,22875,15
21/09/2009,15:35:00,22870,22890,22870,22880,67
21/09/2009,15:36:00,22885,22890,22875,22875,34
21/09/2009,15:37:00,22880,22890,22880,22885,16
21/09/2009,15:38:00,22885,22890,22850,22850,23
21/09/2009,15:39:00,22855,22880,22845,22870,53
21/09/2009,15:40:00,22870,22900,22870,22885,44
21/09/2009,15:41:00,22895,22905,22890,22905,27
21/09/2009,15:42:00,22905,22915,22905,22915,39
21/09/2009,15:43:00,22915,22915,22900,22905,45
21/09/2009,15:44:00,22905,22910,22900,22910,50
21/09/2009,15:45:00,22910,22935,22910,22925,79
21/09/2009,15:46:00,22925,22925,22895,22895,37
21/09/2009,15:47:00,22895,22915,22895,22910,25
21/09/2009,15:48:00,22910,22910,22895,22905,23
21/09/2009,15:49:00,22910,22915,22905,22905,17
21/09/2009,15:50:00,22910,22915,22895,22895,52
21/09/2009,15:51:00,22900,22900,22895,22900,39
21/09/2009,15:52:00,22895,22895,22875,22875,24
21/09/2009,15:53:00,22875,22885,22870,22885,36
21/09/2009,15:54:00,22885,22890,22885,22885,16
21/09/2009,15:55:00,22880,22880,22845,22845,55
21/09/2009,15:56:00,22845,22845,22825,22830,61
21/09/2009,15:57:00,22835,22845,22835,22840,32
21/09/2009,15:58:00,22845,22850,22830,22840,35
21/09/2009,15:59:00,22835,22865,22835,22850,47
21/09/2009,16:00:00,22845,22845,22805,22820,88
21/09/2009,16:01:00,22820,22855,22815,22845,69
21/09/2009,16:02:00,22845,22865,22840,22860,28
21/09/2009,16:03:00,22860,22860,22850,22860,20
21/09/2009,16:04:00,22855,22855,22835,22850,26
21/09/2009,16:05:00,22845,22855,22840,22845,53
21/09/2009,16:06:00,22845,22855,22840,22840,24
21/09/2009,16:07:00,22845,22855,22825,22825,50
21/09/2009,16:08:00,22825,22830,22820,22830,25
21/09/2009,16:09:00,22830,22835,22815,22825,30
21/09/2009,16:10:00,22810,22825,22800,22825,77
21/09/2009,16:11:00,22820,22825,22815,22815,23
21/09/2009,16:12:00,22815,22820,22805,22805,37
21/09/2009,16:13:00,22800,22810,22790,22805,130
21/09/2009,16:14:00,22805,22820,22805,22820,24
21/09/2009,16:15:00,22815,22830,22815,22820,58
21/09/2009,16:16:00,22820,22825,22800,22805,55
21/09/2009,16:17:00,22805,22815,22800,22815,25
21/09/2009,16:18:00,22810,22820,22805,22805,28
21/09/2009,16:19:00,22805,22820,22800,22810,40
21/09/2009,16:20:00,22815,22825,22815,22815,16
21/09/2009,16:21:00,22820,22825,22815,22820,107
21/09/2009,16:22:00,22820,22830,22820,22830,61
21/09/2009,16:23:00,22830,22845,22825,22845,66
21/09/2009,16:24:00,22840,22850,22830,22850,35
21/09/2009,16:25:00,22845,22845,22835,22840,23
21/09/2009,16:26:00,22840,22840,22830,22835,13
21/09/2009,16:27:00,22830,22835,22830,22835,23
21/09/2009,16:28:00,22845,22870,22845,22870,37
21/09/2009,16:29:00,22870,22880,22850,22855,32
21/09/2009,16:30:00,22855,22855,22835,22845,65
21/09/2009,16:31:00,22845,22855,22845,22855,45
21/09/2009,16:32:00,22855,22855,22825,22825,45
21/09/2009,16:33:00,22825,22830,22815,22815,83
21/09/2009,16:34:00,22810,22815,22810,22815,13
21/09/2009,16:35:00,22815,22815,22785,22800,59
21/09/2009,16:36:00,22800,22805,22790,22800,52
21/09/2009,16:37:00,22795,22800,22785,22800,66
21/09/2009,16:38:00,22790,22800,22790,22790,22
21/09/2009,16:39:00,22795,22800,22795,22800,5
21/09/2009,16:40:00,22800,22805,22800,22805,8
21/09/2009,16:41:00,22810,22825,22810,22810,67
21/09/2009,16:42:00,22805,22805,22795,22805,18
21/09/2009,16:43:00,22805,22810,22805,22810,11
21/09/2009,16:44:00,22810,22815,22810,22815,6
21/09/2009,16:45:00,22810,22815,22810,22815,9
21/09/2009,16:46:00,22815,22820,22815,22820,11
21/09/2009,16:47:00,22820,22845,22820,22840,56
21/09/2009,16:48:00,22840,22850,22840,22845,15
21/09/2009,16:49:00,22845,22845,22830,22835,43
21/09/2009,16:50:00,22840,22860,22840,22855,56
21/09/2009,16:51:00,22860,22860,22850,22855,11
21/09/2009,16:52:00,22850,22850,22835,22840,32
21/09/2009,16:53:00,22845,22850,22835,22835,57
21/09/2009,16:54:00,22835,22845,22835,22845,17
21/09/2009,16:55:00,22845,22845,22835,22840,19
21/09/2009,16:56:00,22835,22850,22835,22840,17
21/09/2009,16:57:00,22855,22855,22845,22850,25
21/09/2009,16:58:00,22855,22865,22850,22860,27
21/09/2009,16:59:00,22860,22865,22855,22860,27
21/09/2009,17:00:00,22860,22875,22860,22870,43
21/09/2009,17:01:00,22870,22885,22860,22865,73
21/09/2009,17:02:00,22870,22870,22870,22870,2
21/09/2009,17:03:00,22870,22870,22870,22870,5
21/09/2009,17:04:00,22870,22875,22870,22875,28
21/09/2009,17:05:00,22870,22895,22870,22890,58
21/09/2009,17:06:00,22895,22935,22895,22930,57
21/09/2009,17:07:00,22930,22950,22930,22945,111
21/09/2009,17:08:00,22940,22945,22935,22945,52
21/09/2009,17:09:00,22940,22960,22940,22950,60
21/09/2009,17:10:00,22950,22965,22950,22960,39
21/09/2009,17:11:00,22960,22970,22955,22965,75
21/09/2009,17:12:00,22965,22970,22960,22960,56
21/09/2009,17:13:00,22960,22965,22955,22955,28
21/09/2009,17:14:00,22960,22960,22945,22950,31
21/09/2009,17:15:00,22955,22975,22955,22975,74
21/09/2009,17:16:00,22975,22975,22970,22975,45
21/09/2009,17:17:00,22975,23000,22975,22995,96
21/09/2009,17:18:00,22990,22995,22985,22990,36
21/09/2009,17:19:00,22995,23000,22985,22990,56
21/09/2009,17:20:00,22995,22995,22980,22990,45
21/09/2009,17:21:00,22995,23000,22995,22995,45
21/09/2009,17:22:00,22990,23005,22990,22990,86
21/09/2009,17:23:00,22990,23000,22985,22990,21
21/09/2009,17:24:00,22990,22995,22980,22985,53
21/09/2009,17:25:00,22985,23015,22980,23015,100
21/09/2009,17:26:00,23020,23035,23015,23030,73
21/09/2009,17:27:00,23030,23035,23015,23015,127
21/09/2009,17:28:00,23015,23015,22985,22995,121
21/09/2009,17:29:00,22990,23000,22980,22985,144
21/09/2009,17:30:00,22985,23025,22980,23025,140
21/09/2009,17:31:00,23025,23065,23025,23045,96
21/09/2009,17:32:00,23040,23045,23015,23015,67
21/09/2009,17:33:00,23015,23020,23010,23020,38
21/09/2009,17:34:00,23020,23020,23005,23005,48
21/09/2009,17:35:00,23010,23035,23010,23025,76
21/09/2009,17:36:00,23025,23045,23025,23040,38
21/09/2009,17:37:00,23045,23065,23040,23055,40
21/09/2009,17:38:00,23055,23060,23050,23055,59
21/09/2009,17:39:00,23055,23105,23050,23100,97
21/09/2009,17:40:00,23100,23100,23100,23100,1