DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
23/09/2009,17:27:00,23150,23160,23145,23160,107
23/09/2009,17:28:00,23160,23165,23145,23155,119
23/09/2009,17:29:00,23155,23170,23150,23160,107
23/09/2009,17:30:00,23160,23165,23140,23165,86
23/09/2009,17:31:00,23170,23170,23165,23170,17
23/09/2009,17:32:00,23170,23170,23170,23170,22
23/09/2009,17:33:00,23170,23170,23165,23165,13
23/09/2009,17:34:00,23165,23170,23155,23155,29
23/09/2009,17:35:00,23160,23170,23145,23165,42
23/09/2009,17:36:00,23170,23175,23170,23175,21
23/09/2009,17:37:00,23170,23170,23160,23160,20
23/09/2009,17:38:00,23160,23190,23160,23190,51
23/09/2009,17:39:00,23185,23210,23180,23210,54
24/09/2009,09:00:00,23050,23090,23000,23000,271
24/09/2009,09:01:00,23000,23005,22955,22965,147
24/09/2009,09:02:00,22970,22990,22965,22985,79
24/09/2009,09:03:00,22985,23000,22965,22980,88
24/09/2009,09:04:00,22980,22990,22965,22975,66
24/09/2009,09:05:00,22980,22995,22945,22950,161
24/09/2009,09:06:00,22950,22955,22930,22935,104
24/09/2009,09:07:00,22945,22980,22935,22970,97
24/09/2009,09:08:00,22970,22970,22950,22960,44
24/09/2009,09:09:00,22955,22960,22915,22930,94
24/09/2009,09:10:00,22925,22940,22915,22940,62
24/09/2009,09:11:00,22930,22950,22930,22945,31
24/09/2009,09:12:00,22950,22975,22950,22970,53
24/09/2009,09:13:00,22975,22980,22945,22950,76
24/09/2009,09:14:00,22945,22955,22940,22940,29
24/09/2009,09:15:00,22940,22940,22880,22900,176
24/09/2009,09:16:00,22895,22920,22885,22915,56
24/09/2009,09:17:00,22915,22920,22895,22900,23
24/09/2009,09:18:00,22895,22900,22890,22900,35
24/09/2009,09:19:00,22905,22920,22895,22915,36
24/09/2009,09:20:00,22920,22920,22885,22890,41
24/09/2009,09:21:00,22890,22900,22885,22900,39
24/09/2009,09:22:00,22905,22910,22895,22910,54
24/09/2009,09:23:00,22910,22925,22910,22925,38
24/09/2009,09:24:00,22930,22930,22920,22930,28
24/09/2009,09:25:00,22930,22930,22915,22925,27
24/09/2009,09:26:00,22925,22935,22925,22935,28
24/09/2009,09:27:00,22940,22940,22935,22935,12
24/09/2009,09:28:00,22935,22955,22930,22955,46
24/09/2009,09:29:00,22950,22950,22920,22920,37
24/09/2009,09:30:00,22920,22920,22860,22895,236
24/09/2009,09:31:00,22900,22900,22880,22880,43
24/09/2009,09:32:00,22885,22900,22880,22900,55
24/09/2009,09:33:00,22900,22920,22900,22915,27
24/09/2009,09:34:00,22915,22915,22910,22910,14
24/09/2009,09:35:00,22910,22925,22910,22920,31
24/09/2009,09:36:00,22925,22930,22925,22930,8
24/09/2009,09:37:00,22930,22930,22915,22915,47
24/09/2009,09:38:00,22910,22915,22910,22910,22
24/09/2009,09:39:00,22915,22930,22915,22930,14
24/09/2009,09:40:00,22930,22930,22925,22925,18
24/09/2009,09:41:00,22925,22930,22920,22930,23
24/09/2009,09:42:00,22930,22930,22910,22910,52
24/09/2009,09:43:00,22910,22925,22910,22920,23
24/09/2009,09:44:00,22920,22925,22915,22915,14
24/09/2009,09:45:00,22915,22915,22915,22915,11
24/09/2009,09:46:00,22915,22925,22915,22920,13
24/09/2009,09:47:00,22920,22925,22910,22925,31
24/09/2009,09:48:00,22925,22925,22920,22920,8
24/09/2009,09:49:00,22925,22930,22925,22925,14
24/09/2009,09:50:00,22930,22930,22920,22920,23
24/09/2009,09:51:00,22925,22925,22925,22925,19
24/09/2009,09:52:00,22925,22930,22920,22930,16
24/09/2009,09:53:00,22930,22940,22930,22935,45
24/09/2009,09:54:00,22935,22935,22935,22935,6
24/09/2009,09:55:00,22940,22940,22930,22940,19
24/09/2009,09:56:00,22945,22950,22945,22950,11
24/09/2009,09:57:00,22950,22950,22940,22950,31
24/09/2009,09:58:00,22955,22960,22950,22955,17
24/09/2009,09:59:00,22955,22955,22940,22950,34
24/09/2009,10:00:00,22940,22945,22900,22900,103
24/09/2009,10:01:00,22900,22905,22890,22890,43
24/09/2009,10:02:00,22895,22915,22885,22910,28
24/09/2009,10:03:00,22910,22925,22905,22920,29
24/09/2009,10:04:00,22925,22925,22905,22910,13
24/09/2009,10:05:00,22910,22915,22905,22905,11
24/09/2009,10:06:00,22910,22925,22910,22915,10
24/09/2009,10:07:00,22915,22915,22905,22905,8
24/09/2009,10:08:00,22910,22910,22885,22905,41
24/09/2009,10:09:00,22910,22925,22910,22925,17
24/09/2009,10:10:00,22925,22930,22920,22925,11
24/09/2009,10:11:00,22925,22925,22915,22915,25
24/09/2009,10:12:00,22910,22910,22905,22905,13
24/09/2009,10:13:00,22910,22920,22910,22920,22
24/09/2009,10:14:00,22915,22915,22915,22915,2
24/09/2009,10:15:00,22910,22920,22910,22910,14
24/09/2009,10:16:00,22905,22915,22905,22915,28
24/09/2009,10:17:00,22910,22910,22900,22900,13
24/09/2009,10:18:00,22900,22905,22895,22905,15
24/09/2009,10:19:00,22900,22930,22900,22930,19
24/09/2009,10:20:00,22930,22930,22905,22910,16
24/09/2009,10:21:00,22910,22910,22895,22895,26
24/09/2009,10:22:00,22890,22890,22880,22880,67
24/09/2009,10:23:00,22880,22885,22880,22885,10
24/09/2009,10:24:00,22890,22900,22890,22890,36
24/09/2009,10:25:00,22885,22885,22830,22835,188
24/09/2009,10:26:00,22840,22855,22840,22855,52
24/09/2009,10:27:00,22850,22850,22845,22845,9
24/09/2009,10:28:00,22840,22870,22840,22865,31
24/09/2009,10:29:00,22860,22865,22855,22855,24
24/09/2009,10:30:00,22860,22860,22850,22855,27
24/09/2009,10:31:00,22855,22860,22850,22860,9
24/09/2009,10:32:00,22860,22875,22860,22875,43
24/09/2009,10:33:00,22875,22880,22875,22875,21
24/09/2009,10:34:00,22875,22880,22865,22875,31
24/09/2009,10:35:00,22875,22880,22870,22870,28
24/09/2009,10:36:00,22875,22875,22870,22870,7
24/09/2009,10:37:00,22870,22875,22870,22875,11
24/09/2009,10:38:00,22880,22900,22880,22895,38
24/09/2009,10:39:00,22900,22910,22900,22910,21
24/09/2009,10:40:00,22905,22905,22885,22890,22
24/09/2009,10:41:00,22895,22905,22895,22905,10
24/09/2009,10:42:00,22905,22905,22895,22895,24
24/09/2009,10:43:00,22895,22900,22895,22900,6
24/09/2009,10:44:00,22895,22895,22885,22890,8
24/09/2009,10:45:00,22890,22895,22885,22890,8
24/09/2009,10:46:00,22890,22890,22880,22880,18
24/09/2009,10:47:00,22875,22885,22870,22885,50
24/09/2009,10:48:00,22885,22890,22885,22890,13
24/09/2009,10:49:00,22890,22895,22890,22895,10
24/09/2009,10:50:00,22895,22925,22895,22920,76
24/09/2009,10:51:00,22925,22925,22920,22920,3
24/09/2009,10:52:00,22920,22920,22920,22920,2
24/09/2009,10:53:00,22920,22925,22915,22920,8
24/09/2009,10:54:00,22920,22925,22920,22925,7
24/09/2009,10:55:00,22925,22955,22925,22945,67
24/09/2009,10:56:00,22945,22955,22945,22955,23
24/09/2009,10:57:00,22955,22960,22950,22955,8
24/09/2009,10:58:00,22950,22955,22950,22955,5
24/09/2009,10:59:00,22955,22955,22945,22945,8
24/09/2009,11:00:00,22945,22950,22940,22940,27
24/09/2009,11:01:00,22945,22950,22935,22935,8
24/09/2009,11:02:00,22940,22945,22940,22940,36
24/09/2009,11:03:00,22945,22955,22945,22955,19
24/09/2009,11:04:00,22960,22960,22945,22945,28
24/09/2009,11:05:00,22945,22945,22940,22945,7
24/09/2009,11:06:00,22950,22950,22945,22945,70
24/09/2009,11:07:00,22950,22955,22945,22955,8
24/09/2009,11:08:00,22955,22955,22950,22950,7
24/09/2009,11:09:00,22955,22985,22955,22980,58
24/09/2009,11:10:00,22980,22990,22980,22980,33
24/09/2009,11:11:00,22985,22990,22980,22985,13
24/09/2009,11:12:00,22990,22990,22985,22985,13
24/09/2009,11:13:00,22980,22985,22975,22985,11
24/09/2009,11:14:00,22985,22985,22985,22985,1
24/09/2009,11:15:00,22990,23005,22990,23000,76
24/09/2009,11:16:00,23000,23000,22995,22995,22
24/09/2009,11:17:00,22995,23000,22990,22995,18
24/09/2009,11:18:00,22990,22990,22990,22990,9
24/09/2009,11:19:00,22990,22990,22990,22990,28
24/09/2009,11:20:00,22990,23015,22990,23000,97
24/09/2009,11:21:00,23000,23015,23000,23015,47
24/09/2009,11:22:00,23015,23030,23015,23020,73
24/09/2009,11:23:00,23020,23030,23015,23025,50
24/09/2009,11:24:00,23030,23050,23030,23040,118
24/09/2009,11:25:00,23045,23065,23045,23065,88
24/09/2009,11:26:00,23065,23070,23055,23065,59
24/09/2009,11:27:00,23065,23065,23055,23055,20
24/09/2009,11:28:00,23055,23060,23050,23055,22
24/09/2009,11:29:00,23055,23055,23045,23050,42
24/09/2009,11:30:00,23050,23050,23045,23050,11
24/09/2009,11:31:00,23055,23095,23055,23080,117
24/09/2009,11:32:00,23075,23080,23070,23075,30
24/09/2009,11:33:00,23080,23090,23075,23080,39
24/09/2009,11:34:00,23085,23090,23080,23080,12
24/09/2009,11:35:00,23080,23090,23070,23075,16
24/09/2009,11:36:00,23080,23090,23075,23075,45
24/09/2009,11:37:00,23075,23090,23075,23085,17
24/09/2009,11:38:00,23090,23090,23080,23080,6
24/09/2009,11:39:00,23080,23080,23060,23060,46
24/09/2009,11:40:00,23060,23060,23040,23050,99
24/09/2009,11:41:00,23050,23075,23050,23070,41
24/09/2009,11:42:00,23070,23090,23065,23085,29
24/09/2009,11:43:00,23085,23095,23085,23085,22
24/09/2009,11:44:00,23085,23110,23085,23095,38
24/09/2009,11:45:00,23095,23105,23090,23100,19
24/09/2009,11:46:00,23105,23105,23085,23085,38
24/09/2009,11:47:00,23090,23100,23090,23095,69
24/09/2009,11:48:00,23095,23100,23095,23095,8
24/09/2009,11:49:00,23095,23100,23080,23085,23
24/09/2009,11:50:00,23085,23110,23085,23110,53
24/09/2009,11:51:00,23110,23120,23110,23110,73
24/09/2009,11:52:00,23115,23120,23110,23120,15
24/09/2009,11:53:00,23115,23120,23110,23110,11
24/09/2009,11:54:00,23115,23115,23105,23110,13
24/09/2009,11:55:00,23110,23120,23110,23110,18
24/09/2009,11:56:00,23110,23110,23105,23105,19
24/09/2009,11:57:00,23105,23105,23100,23100,4
24/09/2009,11:58:00,23100,23115,23100,23110,8
24/09/2009,11:59:00,23110,23110,23095,23095,16
24/09/2009,12:00:00,23095,23100,23095,23100,6
24/09/2009,12:01:00,23090,23090,23090,23090,5
24/09/2009,12:02:00,23095,23095,23075,23080,12
24/09/2009,12:03:00,23085,23085,23075,23075,5
24/09/2009,12:04:00,23075,23085,23070,23085,29
24/09/2009,12:05:00,23085,23095,23085,23095,38
24/09/2009,12:06:00,23100,23100,23095,23095,11
24/09/2009,12:07:00,23100,23105,23100,23105,6
24/09/2009,12:08:00,23100,23100,23095,23095,7
24/09/2009,12:09:00,23095,23095,23095,23095,3
24/09/2009,12:10:00,23095,23095,23090,23090,7
24/09/2009,12:11:00,23085,23090,23085,23090,5
24/09/2009,12:12:00,23095,23100,23090,23100,9
24/09/2009,12:13:00,23105,23105,23105,23105,3
24/09/2009,12:14:00,23100,23100,23100,23100,7
24/09/2009,12:15:00,23095,23095,23090,23090,6
24/09/2009,12:16:00,23085,23085,23085,23085,5
24/09/2009,12:17:00,23095,23095,23085,23085,9
24/09/2009,12:18:00,23085,23085,23080,23080,3
24/09/2009,12:19:00,23085,23090,23085,23085,7
24/09/2009,12:20:00,23090,23095,23090,23095,10
24/09/2009,12:21:00,23100,23105,23100,23105,15
24/09/2009,12:22:00,23110,23110,23105,23105,3
24/09/2009,12:23:00,23110,23110,23110,23110,6
24/09/2009,12:24:00,23110,23110,23110,23110,2
24/09/2009,12:25:00,23110,23135,23110,23120,67
24/09/2009,12:26:00,23120,23120,23115,23115,12
24/09/2009,12:27:00,23115,23120,23115,23120,11
24/09/2009,12:28:00,23120,23125,23110,23110,14
24/09/2009,12:29:00,23105,23115,23100,23105,17
24/09/2009,12:30:00,23105,23110,23100,23100,8
24/09/2009,12:31:00,23100,23115,23100,23115,6
24/09/2009,12:32:00,23115,23115,23115,23115,5
24/09/2009,12:34:00,23110,23115,23110,23115,3
24/09/2009,12:35:00,23115,23115,23115,23115,4
24/09/2009,12:36:00,23115,23115,23100,23100,30
24/09/2009,12:37:00,23105,23105,23105,23105,2
24/09/2009,12:39:00,23105,23105,23105,23105,2
24/09/2009,12:40:00,23105,23105,23105,23105,5
24/09/2009,12:41:00,23100,23110,23100,23110,9
24/09/2009,12:42:00,23105,23105,23090,23090,16
24/09/2009,12:43:00,23085,23095,23085,23090,16
24/09/2009,12:44:00,23085,23085,23085,23085,6
24/09/2009,12:45:00,23085,23085,23080,23080,7
24/09/2009,12:46:00,23085,23085,23085,23085,1
24/09/2009,12:47:00,23080,23085,23080,23080,13
24/09/2009,12:48:00,23080,23080,23080,23080,3
24/09/2009,12:49:00,23080,23085,23080,23085,9
24/09/2009,12:50:00,23080,23095,23080,23095,8
24/09/2009,12:51:00,23095,23095,23085,23085,8
24/09/2009,12:52:00,23080,23085,23080,23085,4
24/09/2009,12:53:00,23080,23080,23080,23080,4
24/09/2009,12:54:00,23080,23080,23075,23075,7
24/09/2009,12:55:00,23080,23080,23075,23075,7
24/09/2009,12:56:00,23070,23070,23065,23065,11
24/09/2009,12:57:00,23070,23070,23045,23045,48
24/09/2009,12:58:00,23045,23060,23040,23050,26
24/09/2009,12:59:00,23055,23070,23045,23070,36
24/09/2009,13:00:00,23075,23075,23055,23055,7
24/09/2009,13:01:00,23055,23055,23055,23055,2
24/09/2009,13:02:00,23060,23060,23060,23060,4
24/09/2009,13:03:00,23060,23060,23050,23050,11
24/09/2009,13:04:00,23055,23055,23050,23055,8
24/09/2009,13:05:00,23055,23055,23055,23055,5
24/09/2009,13:06:00,23055,23065,23055,23065,10
24/09/2009,13:07:00,23065,23065,23060,23060,4
24/09/2009,13:08:00,23065,23065,23065,23065,1
24/09/2009,13:09:00,23070,23070,23070,23070,10
24/09/2009,13:10:00,23065,23065,23055,23055,15
24/09/2009,13:11:00,23065,23070,23065,23065,7
24/09/2009,13:12:00,23060,23060,23060,23060,2
24/09/2009,13:13:00,23060,23060,23055,23055,3
24/09/2009,13:14:00,23060,23065,23060,23065,6
24/09/2009,13:15:00,23070,23070,23065,23070,5
24/09/2009,13:16:00,23070,23070,23070,23070,3
24/09/2009,13:18:00,23065,23070,23055,23055,21
24/09/2009,13:19:00,23065,23065,23065,23065,2
24/09/2009,13:20:00,23065,23065,23060,23060,4
24/09/2009,13:22:00,23060,23065,23060,23065,8
24/09/2009,13:23:00,23060,23070,23060,23060,8
24/09/2009,13:24:00,23070,23075,23070,23070,6
24/09/2009,13:25:00,23075,23090,23075,23090,20
24/09/2009,13:26:00,23095,23095,23080,23085,17
24/09/2009,13:27:00,23085,23090,23085,23090,2
24/09/2009,13:28:00,23090,23090,23090,23090,3
24/09/2009,13:29:00,23095,23095,23095,23095,4
24/09/2009,13:30:00,23095,23095,23090,23090,4
24/09/2009,13:31:00,23095,23100,23095,23095,5
24/09/2009,13:32:00,23090,23090,23075,23080,15
24/09/2009,13:33:00,23080,23080,23075,23075,3
24/09/2009,13:34:00,23080,23085,23075,23075,8
24/09/2009,13:35:00,23080,23080,23075,23075,6
24/09/2009,13:36:00,23075,23085,23075,23085,17
24/09/2009,13:37:00,23085,23085,23075,23075,10
24/09/2009,13:38:00,23075,23080,23075,23075,13
24/09/2009,13:39:00,23075,23075,23075,23075,2
24/09/2009,13:40:00,23075,23080,23075,23080,10
24/09/2009,13:41:00,23075,23075,23075,23075,1
24/09/2009,13:42:00,23075,23075,23075,23075,1
24/09/2009,13:43:00,23070,23070,23070,23070,1
24/09/2009,13:44:00,23075,23075,23075,23075,3
24/09/2009,13:46:00,23080,23085,23080,23085,3
24/09/2009,13:47:00,23085,23085,23080,23085,5
24/09/2009,13:48:00,23080,23090,23080,23085,11
24/09/2009,13:49:00,23090,23090,23085,23085,3
24/09/2009,13:50:00,23090,23090,23090,23090,2
24/09/2009,13:52:00,23090,23090,23090,23090,5
24/09/2009,13:53:00,23090,23100,23090,23095,4
24/09/2009,13:54:00,23090,23100,23090,23100,10
24/09/2009,13:55:00,23105,23105,23100,23100,5
24/09/2009,13:56:00,23105,23105,23105,23105,20
24/09/2009,13:57:00,23105,23110,23105,23110,13
24/09/2009,14:00:00,23115,23125,23115,23125,53
24/09/2009,14:01:00,23130,23130,23125,23125,6
24/09/2009,14:02:00,23125,23200,23125,23165,205
24/09/2009,14:03:00,23170,23170,23160,23160,67
24/09/2009,14:04:00,23165,23170,23160,23170,23
24/09/2009,14:05:00,23160,23170,23160,23170,16
24/09/2009,14:06:00,23170,23175,23170,23175,2
24/09/2009,14:07:00,23170,23170,23170,23170,4
24/09/2009,14:08:00,23175,23175,23170,23170,6
24/09/2009,14:09:00,23175,23185,23175,23175,48
24/09/2009,14:10:00,23175,23175,23170,23170,12
24/09/2009,14:11:00,23175,23175,23170,23170,2
24/09/2009,14:12:00,23165,23165,23155,23155,15
24/09/2009,14:13:00,23155,23160,23150,23150,14
24/09/2009,14:14:00,23145,23170,23145,23170,31
24/09/2009,14:15:00,23160,23165,23155,23155,14
24/09/2009,14:16:00,23165,23165,23155,23155,8
24/09/2009,14:17:00,23160,23170,23160,23170,15
24/09/2009,14:18:00,23170,23185,23170,23175,36
24/09/2009,14:19:00,23175,23175,23175,23175,4
24/09/2009,14:20:00,23175,23175,23170,23175,12
24/09/2009,14:21:00,23175,23180,23175,23180,7
24/09/2009,14:22:00,23180,23180,23180,23180,17
24/09/2009,14:23:00,23185,23190,23180,23185,30
24/09/2009,14:24:00,23185,23190,23185,23190,5
24/09/2009,14:25:00,23180,23180,23175,23175,10
24/09/2009,14:26:00,23175,23185,23170,23185,18
24/09/2009,14:27:00,23180,23185,23180,23185,5
24/09/2009,14:28:00,23185,23185,23180,23185,10
24/09/2009,14:29:00,23180,23190,23180,23185,20
24/09/2009,14:30:00,23185,23255,23160,23210,265
24/09/2009,14:31:00,23210,23245,23210,23245,81
24/09/2009,14:32:00,23245,23245,23220,23220,68
24/09/2009,14:33:00,23220,23230,23210,23225,32
24/09/2009,14:34:00,23230,23235,23225,23235,25
24/09/2009,14:35:00,23240,23240,23220,23240,50
24/09/2009,14:36:00,23245,23285,23245,23285,140
24/09/2009,14:37:00,23285,23290,23280,23280,38
24/09/2009,14:38:00,23280,23285,23270,23275,34
24/09/2009,14:39:00,23270,23290,23270,23270,55
24/09/2009,14:40:00,23275,23275,23265,23265,24
24/09/2009,14:41:00,23270,23270,23250,23265,44
24/09/2009,14:42:00,23265,23290,23265,23280,75
24/09/2009,14:43:00,23280,23285,23275,23285,26
24/09/2009,14:44:00,23280,23335,23280,23335,182
24/09/2009,14:45:00,23340,23350,23325,23335,74
24/09/2009,14:46:00,23340,23340,23320,23330,42
24/09/2009,14:47:00,23335,23340,23320,23330,36
24/09/2009,14:48:00,23330,23335,23325,23325,15
24/09/2009,14:49:00,23325,23335,23325,23330,18
24/09/2009,14:50:00,23325,23330,23325,23330,20
24/09/2009,14:51:00,23325,23330,23315,23315,40
24/09/2009,14:52:00,23320,23320,23310,23310,46
24/09/2009,14:53:00,23305,23320,23305,23310,69
24/09/2009,14:54:00,23305,23315,23300,23310,66
24/09/2009,14:55:00,23310,23310,23295,23295,30
24/09/2009,14:56:00,23300,23305,23290,23300,53
24/09/2009,14:57:00,23295,23295,23295,23295,5
24/09/2009,14:58:00,23295,23295,23290,23290,16
24/09/2009,14:59:00,23290,23295,23290,23290,19
24/09/2009,15:00:00,23290,23310,23290,23310,20
24/09/2009,15:01:00,23305,23305,23295,23295,17
24/09/2009,15:02:00,23295,23295,23275,23280,49
24/09/2009,15:03:00,23275,23275,23270,23275,18
24/09/2009,15:04:00,23280,23285,23275,23280,10
24/09/2009,15:05:00,23280,23280,23275,23280,12
24/09/2009,15:06:00,23275,23275,23270,23270,7
24/09/2009,15:07:00,23265,23270,23265,23270,21
24/09/2009,15:08:00,23270,23270,23255,23255,27
24/09/2009,15:09:00,23260,23265,23260,23265,9
24/09/2009,15:10:00,23265,23270,23265,23270,9
24/09/2009,15:11:00,23270,23270,23270,23270,9
24/09/2009,15:12:00,23275,23280,23275,23280,9
24/09/2009,15:13:00,23280,23280,23270,23270,21
24/09/2009,15:14:00,23275,23280,23275,23280,7
24/09/2009,15:15:00,23280,23280,23280,23280,7
24/09/2009,15:16:00,23275,23275,23275,23275,1
24/09/2009,15:17:00,23280,23280,23270,23270,14
24/09/2009,15:18:00,23270,23270,23265,23270,15
24/09/2009,15:19:00,23275,23275,23275,23275,2
24/09/2009,15:20:00,23270,23270,23260,23265,8
24/09/2009,15:21:00,23260,23265,23260,23265,6
24/09/2009,15:22:00,23265,23265,23255,23260,37
24/09/2009,15:23:00,23260,23260,23250,23250,21
24/09/2009,15:24:00,23255,23255,23240,23240,43
24/09/2009,15:25:00,23240,23245,23240,23245,23
24/09/2009,15:26:00,23245,23250,23245,23250,7
24/09/2009,15:27:00,23250,23250,23245,23245,8
24/09/2009,15:28:00,23245,23250,23245,23250,9
24/09/2009,15:29:00,23250,23255,23250,23250,8
24/09/2009,15:30:00,23250,23265,23250,23265,20
24/09/2009,15:31:00,23265,23300,23265,23295,64
24/09/2009,15:32:00,23290,23305,23290,23295,59
24/09/2009,15:33:00,23295,23305,23290,23300,31
24/09/2009,15:34:00,23305,23310,23295,23295,37
24/09/2009,15:35:00,23295,23295,23270,23270,32
24/09/2009,15:36:00,23265,23270,23245,23255,65
24/09/2009,15:37:00,23250,23255,23245,23250,31
24/09/2009,15:38:00,23250,23260,23250,23255,13
24/09/2009,15:39:00,23255,23260,23250,23255,13
24/09/2009,15:40:00,23250,23290,23250,23275,45
24/09/2009,15:41:00,23275,23285,23260,23260,27
24/09/2009,15:42:00,23260,23260,23250,23255,21
24/09/2009,15:43:00,23250,23260,23250,23255,26
24/09/2009,15:44:00,23255,23255,23220,23220,80
24/09/2009,15:45:00,23220,23235,23220,23230,68
24/09/2009,15:46:00,23230,23250,23230,23250,34
24/09/2009,15:47:00,23250,23270,23250,23270,62
24/09/2009,15:48:00,23270,23275,23260,23265,21
24/09/2009,15:49:00,23270,23275,23265,23270,12
24/09/2009,15:50:00,23275,23275,23265,23265,21
24/09/2009,15:51:00,23270,23275,23270,23275,33
24/09/2009,15:52:00,23275,23285,23270,23280,27
24/09/2009,15:53:00,23280,23280,23255,23260,38
24/09/2009,15:54:00,23250,23250,23235,23235,29
24/09/2009,15:55:00,23240,23255,23240,23255,12
24/09/2009,15:56:00,23255,23260,23250,23250,27
24/09/2009,15:57:00,23250,23250,23240,23245,13
24/09/2009,15:58:00,23250,23265,23250,23260,26
24/09/2009,15:59:00,23265,23280,23255,23255,45
24/09/2009,16:00:00,23265,23270,23190,23195,195
24/09/2009,16:01:00,23195,23195,23150,23175,134
24/09/2009,16:02:00,23170,23170,23135,23145,119
24/09/2009,16:03:00,23140,23180,23135,23180,69
24/09/2009,16:04:00,23185,23185,23160,23175,54
24/09/2009,16:05:00,23165,23165,23130,23135,77
24/09/2009,16:06:00,23130,23140,23105,23115,95
24/09/2009,16:07:00,23110,23115,23075,23075,96
24/09/2009,16:08:00,23080,23090,23060,23075,96
24/09/2009,16:09:00,23075,23110,23070,23100,81
24/09/2009,16:10:00,23100,23110,23095,23110,29
24/09/2009,16:11:00,23110,23125,23095,23115,83
24/09/2009,16:12:00,23115,23120,23110,23115,23
24/09/2009,16:13:00,23115,23130,23115,23115,23
24/09/2009,16:14:00,23120,23120,23030,23030,123
24/09/2009,16:15:00,23040,23055,23010,23015,112
24/09/2009,16:16:00,23005,23025,22995,23025,80
24/09/2009,16:17:00,23020,23055,23020,23055,58
24/09/2009,16:18:00,23055,23055,23025,23030,52
24/09/2009,16:19:00,23030,23035,23025,23030,9
24/09/2009,16:20:00,23035,23035,22970,23005,148
24/09/2009,16:21:00,23005,23015,22970,22970,50
24/09/2009,16:22:00,22975,22980,22945,22975,135
24/09/2009,16:23:00,22975,23000,22945,22995,84
24/09/2009,16:24:00,22990,23015,22985,23005,61
24/09/2009,16:25:00,23005,23025,22995,23005,48
24/09/2009,16:26:00,23005,23015,23005,23015,10
24/09/2009,16:27:00,23015,23025,23000,23005,45
24/09/2009,16:28:00,23000,23005,22980,22990,118
24/09/2009,16:29:00,22995,23005,22985,22985,30
24/09/2009,16:30:00,22985,22985,22925,22950,191
24/09/2009,16:31:00,22950,22955,22940,22955,42
24/09/2009,16:32:00,22960,22970,22955,22965,44
24/09/2009,16:33:00,22960,22960,22915,22930,92
24/09/2009,16:34:00,22930,22960,22930,22955,51
24/09/2009,16:35:00,22960,22965,22935,22945,47
24/09/2009,16:36:00,22940,22945,22935,22945,19
24/09/2009,16:37:00,22950,22950,22925,22940,67
24/09/2009,16:38:00,22940,22940,22895,22895,81
24/09/2009,16:39:00,22900,22905,22865,22890,133
24/09/2009,16:40:00,22890,22900,22865,22865,57
24/09/2009,16:41:00,22865,22865,22850,22865,93
24/09/2009,16:42:00,22865,22890,22865,22870,60
24/09/2009,16:43:00,22860,22870,22850,22870,84
24/09/2009,16:44:00,22870,22875,22860,22875,51
24/09/2009,16:45:00,22880,22880,22855,22855,87
24/09/2009,16:46:00,22850,22890,22840,22890,55
24/09/2009,16:47:00,22890,22900,22885,22900,75
24/09/2009,16:48:00,22905,22910,22885,22890,38
24/09/2009,16:49:00,22885,22900,22880,22900,43
24/09/2009,16:50:00,22900,22905,22895,22895,31
24/09/2009,16:51:00,22895,22905,22890,22905,26
24/09/2009,16:52:00,22905,22905,22890,22890,47
24/09/2009,16:53:00,22890,22915,22890,22915,48
24/09/2009,16:54:00,22915,22940,22915,22930,56
24/09/2009,16:55:00,22930,22940,22930,22935,20
24/09/2009,16:56:00,22930,22955,22930,22955,29
24/09/2009,16:57:00,22950,22970,22950,22970,28
24/09/2009,16:58:00,22970,22980,22960,22970,34
24/09/2009,16:59:00,22970,22970,22945,22945,59
24/09/2009,17:00:00,22945,22950,22930,22935,64
24/09/2009,17:01:00,22930,22930,22900,22905,49
24/09/2009,17:02:00,22905,22910,22895,22895,39
24/09/2009,17:03:00,22900,22925,22895,22925,59
24/09/2009,17:04:00,22925,22930,22910,22910,33
24/09/2009,17:05:00,22910,22910,22900,22910,14
24/09/2009,17:06:00,22910,22920,22900,22900,29
24/09/2009,17:07:00,22905,22915,22905,22910,28
24/09/2009,17:08:00,22910,22915,22905,22910,22
24/09/2009,17:09:00,22915,22930,22910,22925,50
24/09/2009,17:10:00,22930,22945,22925,22935,28
24/09/2009,17:11:00,22940,22960,22940,22960,26
24/09/2009,17:12:00,22960,22965,22960,22965,7
24/09/2009,17:13:00,22965,22970,22955,22955,13
24/09/2009,17:14:00,22950,22955,22935,22945,18
24/09/2009,17:15:00,22945,22950,22940,22940,24
24/09/2009,17:16:00,22935,22935,22915,22920,40
24/09/2009,17:17:00,22920,22930,22915,22925,16
24/09/2009,17:18:00,22920,22920,22920,22920,8
24/09/2009,17:19:00,22915,22935,22915,22935,11
24/09/2009,17:20:00,22940,22945,22935,22940,22
24/09/2009,17:21:00,22935,22935,22925,22925,13
24/09/2009,17:22:00,22925,22930,22920,22925,29
24/09/2009,17:23:00,22920,22925,22915,22915,33
24/09/2009,17:24:00,22915,22915,22885,22895,64
24/09/2009,17:25:00,22895,22920,22880,22915,74
24/09/2009,17:26:00,22910,22910,22895,22895,50
24/09/2009,17:27:00,22895,22895,22870,22885,79
24/09/2009,17:28:00,22880,22885,22880,22885,51
24/09/2009,17:29:00,22885,22895,22850,22880,138
24/09/2009,17:30:00,22875,22905,22860,22900,132
24/09/2009,17:31:00,22905,22910,22900,22900,63
24/09/2009,17:32:00,22895,22900,22895,22895,17
24/09/2009,17:33:00,22895,22900,22885,22900,25
24/09/2009,17:34:00,22895,22895,22880,22885,63
24/09/2009,17:35:00,22875,22905,22875,22905,89
24/09/2009,17:36:00,22905,22905,22900,22905,24
24/09/2009,17:37:00,22905,22910,22895,22895,41
24/09/2009,17:38:00,22900,22905,22895,22900,32
24/09/2009,17:39:00,22905,22905,22885,22900,39