DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
25/09/2009,17:26:00,23060,23075,23055,23075,34
25/09/2009,17:27:00,23080,23080,23060,23060,61
25/09/2009,17:28:00,23060,23065,23055,23060,53
25/09/2009,17:29:00,23060,23065,23035,23040,109
25/09/2009,17:30:00,23040,23050,23030,23050,75
25/09/2009,17:31:00,23050,23080,23045,23080,50
25/09/2009,17:32:00,23080,23080,23065,23070,38
25/09/2009,17:33:00,23065,23065,23060,23065,17
25/09/2009,17:34:00,23070,23070,23045,23055,31
25/09/2009,17:35:00,23055,23060,23050,23055,16
25/09/2009,17:36:00,23055,23065,23045,23055,50
25/09/2009,17:37:00,23050,23060,23050,23060,23
25/09/2009,17:38:00,23055,23065,23045,23045,55
25/09/2009,17:39:00,23040,23065,23030,23065,62
28/09/2009,09:00:00,23020,23020,22930,22930,141
28/09/2009,09:01:00,22935,22950,22905,22945,121
28/09/2009,09:02:00,22945,22955,22915,22945,94
28/09/2009,09:03:00,22950,22950,22935,22935,19
28/09/2009,09:04:00,22945,22960,22940,22955,67
28/09/2009,09:05:00,22950,22960,22920,22930,104
28/09/2009,09:06:00,22930,22960,22930,22960,40
28/09/2009,09:07:00,22960,22975,22955,22975,57
28/09/2009,09:08:00,22980,22985,22970,22970,65
28/09/2009,09:09:00,22965,22975,22965,22965,38
28/09/2009,09:10:00,22965,22975,22955,22955,40
28/09/2009,09:11:00,22950,22950,22915,22930,62
28/09/2009,09:12:00,22920,22940,22915,22935,44
28/09/2009,09:13:00,22925,22925,22910,22910,27
28/09/2009,09:14:00,22905,22910,22905,22910,38
28/09/2009,09:15:00,22915,22925,22910,22915,28
28/09/2009,09:16:00,22910,22910,22885,22895,58
28/09/2009,09:17:00,22895,22910,22895,22900,22
28/09/2009,09:18:00,22910,22910,22875,22875,45
28/09/2009,09:19:00,22880,22880,22845,22855,106
28/09/2009,09:20:00,22850,22860,22845,22845,43
28/09/2009,09:21:00,22850,22855,22840,22840,34
28/09/2009,09:22:00,22840,22850,22820,22820,171
28/09/2009,09:23:00,22820,22830,22810,22815,96
28/09/2009,09:24:00,22815,22825,22790,22790,94
28/09/2009,09:25:00,22790,22795,22775,22795,69
28/09/2009,09:26:00,22790,22795,22780,22785,58
28/09/2009,09:27:00,22785,22790,22785,22790,41
28/09/2009,09:28:00,22795,22800,22790,22795,41
28/09/2009,09:29:00,22800,22805,22785,22790,126
28/09/2009,09:30:00,22790,22795,22760,22760,59
28/09/2009,09:31:00,22760,22760,22745,22745,65
28/09/2009,09:32:00,22745,22755,22730,22740,111
28/09/2009,09:33:00,22745,22745,22720,22735,69
28/09/2009,09:34:00,22735,22745,22690,22720,129
28/09/2009,09:35:00,22720,22725,22700,22710,48
28/09/2009,09:36:00,22700,22700,22635,22645,187
28/09/2009,09:37:00,22645,22645,22635,22640,70
28/09/2009,09:38:00,22635,22660,22630,22660,122
28/09/2009,09:39:00,22655,22680,22640,22645,83
28/09/2009,09:40:00,22645,22670,22645,22665,65
28/09/2009,09:41:00,22665,22675,22660,22665,57
28/09/2009,09:42:00,22665,22670,22635,22650,56
28/09/2009,09:43:00,22650,22660,22650,22655,51
28/09/2009,09:44:00,22660,22685,22660,22675,68
28/09/2009,09:45:00,22675,22680,22665,22675,34
28/09/2009,09:46:00,22680,22690,22675,22685,32
28/09/2009,09:47:00,22690,22705,22680,22700,37
28/09/2009,09:48:00,22700,22720,22700,22720,60
28/09/2009,09:49:00,22720,22730,22700,22700,39
28/09/2009,09:50:00,22710,22715,22685,22685,29
28/09/2009,09:51:00,22685,22705,22685,22700,23
28/09/2009,09:52:00,22705,22705,22690,22695,18
28/09/2009,09:53:00,22695,22700,22690,22695,20
28/09/2009,09:54:00,22690,22695,22690,22690,6
28/09/2009,09:55:00,22690,22695,22660,22660,29
28/09/2009,09:56:00,22660,22700,22660,22690,75
28/09/2009,09:57:00,22695,22695,22690,22690,5
28/09/2009,09:58:00,22685,22685,22680,22685,14
28/09/2009,09:59:00,22685,22690,22685,22690,14
28/09/2009,10:00:00,22690,22695,22680,22680,41
28/09/2009,10:01:00,22690,22695,22690,22695,9
28/09/2009,10:02:00,22700,22700,22695,22695,5
28/09/2009,10:03:00,22695,22695,22690,22695,13
28/09/2009,10:04:00,22695,22710,22695,22705,30
28/09/2009,10:05:00,22705,22705,22695,22695,15
28/09/2009,10:06:00,22700,22725,22700,22715,66
28/09/2009,10:07:00,22720,22725,22720,22720,11
28/09/2009,10:08:00,22720,22720,22720,22720,7
28/09/2009,10:09:00,22720,22725,22720,22725,5
28/09/2009,10:10:00,22725,22730,22725,22730,9
28/09/2009,10:11:00,22730,22735,22710,22715,26
28/09/2009,10:12:00,22710,22715,22710,22710,22
28/09/2009,10:13:00,22710,22720,22710,22720,46
28/09/2009,10:14:00,22720,22720,22710,22720,4
28/09/2009,10:15:00,22720,22725,22715,22720,7
28/09/2009,10:16:00,22720,22725,22715,22715,13
28/09/2009,10:17:00,22710,22710,22700,22705,14
28/09/2009,10:18:00,22705,22710,22700,22710,17
28/09/2009,10:19:00,22710,22710,22690,22690,29
28/09/2009,10:20:00,22690,22690,22680,22685,36
28/09/2009,10:21:00,22690,22695,22690,22695,30
28/09/2009,10:22:00,22695,22700,22685,22685,31
28/09/2009,10:23:00,22680,22685,22680,22685,16
28/09/2009,10:24:00,22685,22695,22685,22695,12
28/09/2009,10:25:00,22690,22705,22690,22705,33
28/09/2009,10:26:00,22705,22715,22705,22710,10
28/09/2009,10:27:00,22700,22720,22700,22720,23
28/09/2009,10:28:00,22725,22735,22725,22735,16
28/09/2009,10:29:00,22735,22765,22730,22765,72
28/09/2009,10:30:00,22765,22780,22765,22780,42
28/09/2009,10:31:00,22780,22800,22780,22795,67
28/09/2009,10:32:00,22800,22800,22785,22785,45
28/09/2009,10:33:00,22780,22780,22770,22775,27
28/09/2009,10:34:00,22770,22780,22770,22775,11
28/09/2009,10:35:00,22770,22780,22765,22780,26
28/09/2009,10:36:00,22780,22800,22780,22795,42
28/09/2009,10:37:00,22800,22815,22800,22810,39
28/09/2009,10:38:00,22810,22820,22800,22820,41
28/09/2009,10:39:00,22820,22860,22820,22840,150
28/09/2009,10:40:00,22835,22840,22835,22840,12
28/09/2009,10:41:00,22835,22840,22835,22840,6
28/09/2009,10:42:00,22840,22845,22840,22845,15
28/09/2009,10:43:00,22850,22890,22850,22880,85
28/09/2009,10:44:00,22875,22875,22860,22860,25
28/09/2009,10:45:00,22860,22860,22855,22860,12
28/09/2009,10:46:00,22860,22875,22860,22865,22
28/09/2009,10:47:00,22865,22865,22855,22860,31
28/09/2009,10:48:00,22865,22870,22865,22870,12
28/09/2009,10:49:00,22870,22870,22860,22860,11
28/09/2009,10:50:00,22855,22865,22845,22845,33
28/09/2009,10:51:00,22840,22850,22840,22845,11
28/09/2009,10:52:00,22840,22845,22835,22835,17
28/09/2009,10:53:00,22840,22840,22835,22835,19
28/09/2009,10:54:00,22830,22830,22820,22820,20
28/09/2009,10:55:00,22820,22825,22810,22815,37
28/09/2009,10:56:00,22815,22845,22815,22845,29
28/09/2009,10:57:00,22840,22850,22835,22835,16
28/09/2009,10:58:00,22835,22835,22835,22835,5
28/09/2009,10:59:00,22835,22835,22830,22830,6
28/09/2009,11:01:00,22835,22855,22835,22850,19
28/09/2009,11:02:00,22855,22860,22850,22860,15
28/09/2009,11:03:00,22855,22855,22845,22850,23
28/09/2009,11:04:00,22850,22875,22850,22875,33
28/09/2009,11:05:00,22875,22875,22870,22870,16
28/09/2009,11:06:00,22875,22875,22870,22870,24
28/09/2009,11:07:00,22870,22870,22870,22870,3
28/09/2009,11:08:00,22870,22870,22855,22865,29
28/09/2009,11:09:00,22875,22890,22875,22885,34
28/09/2009,11:10:00,22885,22890,22880,22885,16
28/09/2009,11:11:00,22885,22910,22885,22910,47
28/09/2009,11:12:00,22915,22925,22915,22920,49
28/09/2009,11:13:00,22920,22930,22915,22915,18
28/09/2009,11:14:00,22920,22930,22910,22930,27
28/09/2009,11:15:00,22930,22955,22930,22940,56
28/09/2009,11:16:00,22940,22945,22925,22925,49
28/09/2009,11:17:00,22930,22930,22920,22920,12
28/09/2009,11:18:00,22915,22930,22910,22910,45
28/09/2009,11:19:00,22915,22920,22910,22915,10
28/09/2009,11:20:00,22920,22920,22910,22910,3
28/09/2009,11:22:00,22925,22925,22920,22920,17
28/09/2009,11:23:00,22920,22920,22915,22915,6
28/09/2009,11:24:00,22910,22910,22910,22910,21
28/09/2009,11:25:00,22915,22915,22910,22910,6
28/09/2009,11:26:00,22910,22925,22910,22925,8
28/09/2009,11:27:00,22925,22925,22920,22920,12
28/09/2009,11:28:00,22920,22920,22920,22920,5
28/09/2009,11:29:00,22910,22910,22905,22905,12
28/09/2009,11:30:00,22905,22905,22905,22905,3
28/09/2009,11:31:00,22900,22900,22885,22885,56
28/09/2009,11:32:00,22885,22885,22865,22875,27
28/09/2009,11:33:00,22875,22875,22870,22875,24
28/09/2009,11:34:00,22880,22880,22875,22875,23
28/09/2009,11:35:00,22880,22880,22880,22880,5
28/09/2009,11:36:00,22880,22880,22880,22880,3
28/09/2009,11:38:00,22880,22885,22880,22885,3
28/09/2009,11:39:00,22885,22890,22885,22890,11
28/09/2009,11:40:00,22890,22895,22890,22895,12
28/09/2009,11:41:00,22900,22925,22900,22920,42
28/09/2009,11:42:00,22920,22920,22920,22920,12
28/09/2009,11:43:00,22920,22920,22920,22920,6
28/09/2009,11:44:00,22925,22935,22925,22925,11
28/09/2009,11:45:00,22925,22925,22910,22915,15
28/09/2009,11:46:00,22920,22925,22915,22920,16
28/09/2009,11:47:00,22920,22920,22910,22910,18
28/09/2009,11:48:00,22910,22910,22910,22910,1
28/09/2009,11:49:00,22915,22915,22910,22910,9
28/09/2009,11:51:00,22915,22920,22915,22920,34
28/09/2009,11:52:00,22925,22925,22905,22910,45
28/09/2009,11:53:00,22910,22910,22895,22895,6
28/09/2009,11:54:00,22900,22900,22880,22885,21
28/09/2009,11:56:00,22885,22885,22885,22885,6
28/09/2009,11:57:00,22890,22890,22885,22885,3
28/09/2009,11:58:00,22885,22905,22885,22905,12
28/09/2009,11:59:00,22900,22905,22900,22905,13
28/09/2009,12:00:00,22905,22910,22900,22905,19
28/09/2009,12:01:00,22910,22925,22910,22920,12
28/09/2009,12:02:00,22915,22915,22905,22905,5
28/09/2009,12:03:00,22910,22910,22890,22890,12
28/09/2009,12:04:00,22885,22885,22880,22880,10
28/09/2009,12:05:00,22885,22895,22880,22885,6
28/09/2009,12:06:00,22880,22880,22865,22865,20
28/09/2009,12:07:00,22865,22865,22860,22865,28
28/09/2009,12:08:00,22865,22865,22845,22850,23
28/09/2009,12:09:00,22850,22855,22850,22855,34
28/09/2009,12:10:00,22860,22870,22855,22870,12
28/09/2009,12:11:00,22875,22875,22870,22870,9
28/09/2009,12:12:00,22870,22890,22870,22890,17
28/09/2009,12:13:00,22890,22890,22885,22885,15
28/09/2009,12:14:00,22885,22885,22885,22885,1
28/09/2009,12:15:00,22890,22890,22890,22890,14
28/09/2009,12:16:00,22885,22885,22885,22885,5
28/09/2009,12:17:00,22885,22885,22885,22885,2
28/09/2009,12:19:00,22890,22890,22890,22890,6
28/09/2009,12:20:00,22890,22890,22885,22885,6
28/09/2009,12:21:00,22890,22900,22890,22895,16
28/09/2009,12:22:00,22895,22895,22885,22890,27
28/09/2009,12:23:00,22885,22885,22885,22885,2
28/09/2009,12:24:00,22885,22890,22885,22890,9
28/09/2009,12:25:00,22890,22895,22885,22895,17
28/09/2009,12:26:00,22890,22895,22890,22895,4
28/09/2009,12:27:00,22895,22895,22890,22890,8
28/09/2009,12:28:00,22890,22900,22890,22900,9
28/09/2009,12:29:00,22900,22900,22895,22900,10
28/09/2009,12:30:00,22900,22930,22900,22920,52
28/09/2009,12:31:00,22920,22920,22915,22915,13
28/09/2009,12:32:00,22915,22920,22910,22910,12
28/09/2009,12:33:00,22910,22910,22900,22900,12
28/09/2009,12:34:00,22900,22900,22900,22900,5
28/09/2009,12:35:00,22900,22900,22895,22895,10
28/09/2009,12:36:00,22885,22890,22885,22885,13
28/09/2009,12:37:00,22885,22890,22880,22890,12
28/09/2009,12:38:00,22890,22915,22890,22915,28
28/09/2009,12:39:00,22910,22910,22900,22900,4
28/09/2009,12:40:00,22900,22910,22900,22910,6
28/09/2009,12:41:00,22915,22915,22900,22900,17
28/09/2009,12:42:00,22910,22915,22910,22915,3
28/09/2009,12:43:00,22915,22915,22915,22915,5
28/09/2009,12:45:00,22905,22910,22905,22910,8
28/09/2009,12:46:00,22915,22915,22915,22915,5
28/09/2009,12:47:00,22920,22930,22920,22930,27
28/09/2009,12:48:00,22935,22935,22925,22925,15
28/09/2009,12:49:00,22930,22935,22925,22935,7
28/09/2009,12:50:00,22930,22930,22930,22930,1
28/09/2009,12:51:00,22935,22940,22935,22940,13
28/09/2009,12:52:00,22935,22935,22935,22935,6
28/09/2009,12:54:00,22935,22945,22930,22945,31
28/09/2009,12:55:00,22945,22945,22935,22940,8
28/09/2009,12:56:00,22940,22945,22940,22945,8
28/09/2009,12:57:00,22945,22945,22940,22940,6
28/09/2009,12:58:00,22945,22945,22945,22945,1
28/09/2009,12:59:00,22935,22945,22935,22940,5
28/09/2009,13:00:00,22940,22945,22940,22945,4
28/09/2009,13:01:00,22940,22945,22940,22940,14
28/09/2009,13:02:00,22940,22940,22935,22935,9
28/09/2009,13:03:00,22935,22935,22935,22935,4
28/09/2009,13:04:00,22935,22940,22935,22935,10
28/09/2009,13:05:00,22935,22940,22935,22940,8
28/09/2009,13:07:00,22945,22955,22940,22950,24
28/09/2009,13:09:00,22950,22970,22950,22965,32
28/09/2009,13:10:00,22970,22970,22965,22970,43
28/09/2009,13:11:00,22970,22970,22960,22960,23
28/09/2009,13:12:00,22960,22970,22960,22970,14
28/09/2009,13:13:00,22965,22965,22965,22965,2
28/09/2009,13:14:00,22970,22985,22970,22980,68
28/09/2009,13:15:00,22980,22980,22975,22980,17
28/09/2009,13:16:00,22980,22990,22980,22985,28
28/09/2009,13:17:00,22980,22990,22980,22990,17
28/09/2009,13:18:00,22990,22990,22980,22980,7
28/09/2009,13:19:00,22975,22975,22975,22975,7
28/09/2009,13:20:00,22975,22985,22975,22985,18
28/09/2009,13:21:00,22985,22990,22980,22980,18
28/09/2009,13:22:00,22985,23025,22985,23025,98
28/09/2009,13:23:00,23025,23045,23015,23015,167
28/09/2009,13:24:00,23005,23005,23000,23000,28
28/09/2009,13:25:00,23005,23010,23005,23010,7
28/09/2009,13:26:00,23015,23030,23015,23030,23
28/09/2009,13:27:00,23030,23035,23025,23030,20
28/09/2009,13:28:00,23020,23035,23020,23025,25
28/09/2009,13:29:00,23025,23025,23005,23005,11
28/09/2009,13:30:00,23015,23020,23015,23015,4
28/09/2009,13:31:00,23020,23020,23020,23020,8
28/09/2009,13:33:00,23015,23015,23010,23010,3
28/09/2009,13:34:00,23010,23015,23010,23015,22
28/09/2009,13:35:00,23020,23020,23020,23020,3
28/09/2009,13:36:00,23015,23015,23015,23015,4
28/09/2009,13:37:00,23010,23020,23010,23015,58
28/09/2009,13:38:00,23015,23020,23015,23020,13
28/09/2009,13:39:00,23025,23025,23020,23020,7
28/09/2009,13:40:00,23025,23025,23020,23025,5
28/09/2009,13:41:00,23025,23025,23020,23020,4
28/09/2009,13:42:00,23020,23020,23020,23020,3
28/09/2009,13:44:00,23015,23015,23015,23015,4
28/09/2009,13:45:00,23010,23010,23005,23005,3
28/09/2009,13:46:00,23005,23005,22990,23005,31
28/09/2009,13:47:00,23000,23005,22990,23000,6
28/09/2009,13:48:00,22995,22995,22990,22990,7
28/09/2009,13:49:00,22985,22990,22985,22990,5
28/09/2009,13:50:00,22995,23000,22995,23000,6
28/09/2009,13:51:00,23005,23005,23000,23000,10
28/09/2009,13:52:00,23000,23000,23000,23000,2
28/09/2009,13:53:00,23000,23000,23000,23000,2
28/09/2009,13:55:00,23000,23000,23000,23000,1
28/09/2009,13:57:00,23000,23000,23000,23000,11
28/09/2009,13:58:00,22995,23000,22995,23000,2
28/09/2009,13:59:00,23000,23005,22995,23000,19
28/09/2009,14:00:00,23000,23010,23000,23010,15
28/09/2009,14:01:00,23010,23010,23005,23005,14
28/09/2009,14:02:00,23005,23015,23005,23015,4
28/09/2009,14:03:00,23015,23025,23015,23020,34
28/09/2009,14:04:00,23025,23035,23020,23035,33
28/09/2009,14:05:00,23025,23060,23025,23045,74
28/09/2009,14:06:00,23050,23055,23045,23050,9
28/09/2009,14:07:00,23050,23055,23045,23055,20
28/09/2009,14:08:00,23060,23060,23050,23055,26
28/09/2009,14:09:00,23050,23055,23045,23055,5
28/09/2009,14:10:00,23050,23055,23050,23055,12
28/09/2009,14:11:00,23060,23085,23060,23075,69
28/09/2009,14:12:00,23080,23085,23080,23085,24
28/09/2009,14:13:00,23075,23080,23075,23080,8
28/09/2009,14:14:00,23080,23080,23075,23075,5
28/09/2009,14:15:00,23080,23105,23080,23100,69
28/09/2009,14:16:00,23090,23090,23085,23085,23
28/09/2009,14:17:00,23090,23100,23085,23100,31
28/09/2009,14:18:00,23090,23090,23080,23085,12
28/09/2009,14:19:00,23090,23090,23070,23070,19
28/09/2009,14:20:00,23065,23070,23060,23070,32
28/09/2009,14:21:00,23070,23095,23070,23090,42
28/09/2009,14:22:00,23090,23090,23075,23075,25
28/09/2009,14:23:00,23075,23080,23075,23080,8
28/09/2009,14:24:00,23085,23110,23085,23095,87
28/09/2009,14:25:00,23100,23115,23095,23110,35
28/09/2009,14:26:00,23105,23110,23100,23100,17
28/09/2009,14:27:00,23100,23110,23100,23110,16
28/09/2009,14:28:00,23110,23115,23110,23110,21
28/09/2009,14:29:00,23115,23115,23105,23110,21
28/09/2009,14:30:00,23115,23125,23110,23120,19
28/09/2009,14:31:00,23120,23155,23115,23150,138
28/09/2009,14:32:00,23150,23160,23140,23155,159
28/09/2009,14:33:00,23155,23175,23150,23175,98
28/09/2009,14:34:00,23165,23175,23165,23170,87
28/09/2009,14:35:00,23170,23175,23165,23165,26
28/09/2009,14:36:00,23170,23170,23150,23155,41
28/09/2009,14:37:00,23150,23155,23145,23145,13
28/09/2009,14:38:00,23145,23150,23145,23150,31
28/09/2009,14:39:00,23150,23160,23145,23160,36
28/09/2009,14:40:00,23165,23165,23150,23150,43
28/09/2009,14:41:00,23150,23150,23140,23145,46
28/09/2009,14:42:00,23150,23160,23145,23150,49
28/09/2009,14:43:00,23145,23145,23140,23145,8
28/09/2009,14:44:00,23150,23150,23145,23145,32
28/09/2009,14:45:00,23145,23145,23125,23130,102
28/09/2009,14:46:00,23135,23150,23135,23145,41
28/09/2009,14:47:00,23140,23145,23140,23145,22
28/09/2009,14:48:00,23140,23145,23135,23135,8
28/09/2009,14:49:00,23130,23145,23130,23140,20
28/09/2009,14:50:00,23140,23140,23140,23140,5
28/09/2009,14:51:00,23140,23140,23140,23140,11
28/09/2009,14:52:00,23145,23145,23125,23125,63
28/09/2009,14:53:00,23125,23140,23125,23125,22
28/09/2009,14:54:00,23125,23130,23120,23120,9
28/09/2009,14:55:00,23120,23125,23115,23125,19
28/09/2009,14:56:00,23125,23125,23110,23115,46
28/09/2009,14:57:00,23115,23115,23110,23110,11
28/09/2009,14:58:00,23110,23110,23095,23095,27
28/09/2009,14:59:00,23090,23100,23085,23085,31
28/09/2009,15:00:00,23080,23080,23065,23075,38
28/09/2009,15:01:00,23070,23075,23060,23070,78
28/09/2009,15:02:00,23070,23075,23065,23075,13
28/09/2009,15:03:00,23070,23080,23070,23080,4
28/09/2009,15:04:00,23080,23085,23070,23085,20
28/09/2009,15:05:00,23085,23090,23080,23080,5
28/09/2009,15:06:00,23085,23090,23085,23090,4
28/09/2009,15:07:00,23085,23110,23085,23110,35
28/09/2009,15:08:00,23105,23110,23105,23110,29
28/09/2009,15:09:00,23105,23105,23105,23105,2
28/09/2009,15:10:00,23115,23125,23115,23120,20
28/09/2009,15:11:00,23115,23125,23115,23115,14
28/09/2009,15:12:00,23110,23135,23110,23130,141
28/09/2009,15:13:00,23135,23135,23125,23135,20
28/09/2009,15:14:00,23135,23135,23130,23130,2
28/09/2009,15:15:00,23130,23130,23130,23130,2
28/09/2009,15:16:00,23130,23130,23130,23130,3
28/09/2009,15:17:00,23130,23135,23125,23130,16
28/09/2009,15:18:00,23125,23130,23125,23125,18
28/09/2009,15:19:00,23125,23125,23120,23120,7
28/09/2009,15:20:00,23120,23120,23110,23110,18
28/09/2009,15:21:00,23110,23110,23105,23110,8
28/09/2009,15:22:00,23115,23115,23105,23105,24
28/09/2009,15:23:00,23120,23125,23115,23120,31
28/09/2009,15:24:00,23120,23120,23120,23120,1
28/09/2009,15:25:00,23115,23115,23115,23115,12
28/09/2009,15:26:00,23115,23115,23100,23105,15
28/09/2009,15:27:00,23105,23110,23105,23110,2
28/09/2009,15:28:00,23110,23110,23110,23110,5
28/09/2009,15:29:00,23110,23115,23105,23115,11
28/09/2009,15:30:00,23110,23120,23100,23120,29
28/09/2009,15:31:00,23125,23125,23100,23105,15
28/09/2009,15:32:00,23115,23125,23115,23125,11
28/09/2009,15:33:00,23120,23130,23120,23125,19
28/09/2009,15:34:00,23125,23125,23115,23115,23
28/09/2009,15:35:00,23115,23145,23115,23135,50
28/09/2009,15:36:00,23145,23150,23130,23135,41
28/09/2009,15:37:00,23140,23140,23120,23120,33
28/09/2009,15:38:00,23125,23130,23120,23120,12
28/09/2009,15:39:00,23120,23120,23115,23120,17
28/09/2009,15:40:00,23115,23115,23115,23115,16
28/09/2009,15:41:00,23115,23145,23110,23145,49
28/09/2009,15:42:00,23145,23150,23135,23135,44
28/09/2009,15:43:00,23140,23180,23140,23180,109
28/09/2009,15:44:00,23170,23190,23170,23185,100
28/09/2009,15:45:00,23190,23210,23190,23210,110
28/09/2009,15:46:00,23210,23215,23185,23185,81
28/09/2009,15:47:00,23185,23215,23185,23205,92
28/09/2009,15:48:00,23205,23225,23205,23205,79
28/09/2009,15:49:00,23205,23210,23195,23205,44
28/09/2009,15:50:00,23205,23220,23195,23215,66
28/09/2009,15:51:00,23215,23225,23210,23215,30
28/09/2009,15:52:00,23215,23250,23215,23250,143
28/09/2009,15:53:00,23245,23250,23230,23230,89
28/09/2009,15:54:00,23230,23240,23225,23235,42
28/09/2009,15:55:00,23240,23240,23230,23230,31
28/09/2009,15:56:00,23235,23240,23220,23220,11
28/09/2009,15:57:00,23220,23235,23200,23200,83
28/09/2009,15:58:00,23205,23225,23200,23220,91
28/09/2009,15:59:00,23210,23220,23200,23215,26
28/09/2009,16:00:00,23215,23280,23215,23280,208
28/09/2009,16:01:00,23280,23290,23270,23290,115
28/09/2009,16:02:00,23295,23330,23290,23300,385
28/09/2009,16:03:00,23300,23325,23300,23310,142
28/09/2009,16:04:00,23310,23310,23295,23295,66
28/09/2009,16:05:00,23300,23300,23275,23275,71
28/09/2009,16:06:00,23280,23285,23265,23285,58
28/09/2009,16:07:00,23290,23305,23290,23305,43
28/09/2009,16:08:00,23300,23300,23285,23295,51
28/09/2009,16:09:00,23300,23310,23295,23295,65
28/09/2009,16:10:00,23295,23300,23295,23295,13
28/09/2009,16:11:00,23290,23295,23280,23285,75
28/09/2009,16:12:00,23280,23290,23280,23290,15
28/09/2009,16:13:00,23290,23290,23280,23285,43
28/09/2009,16:14:00,23285,23285,23280,23285,45
28/09/2009,16:15:00,23285,23295,23285,23285,32
28/09/2009,16:16:00,23290,23290,23285,23290,17
28/09/2009,16:17:00,23295,23305,23295,23295,44
28/09/2009,16:18:00,23290,23295,23280,23285,22
28/09/2009,16:19:00,23285,23290,23280,23280,14
28/09/2009,16:20:00,23290,23295,23275,23275,23
28/09/2009,16:21:00,23275,23275,23270,23275,10
28/09/2009,16:22:00,23275,23305,23275,23305,52
28/09/2009,16:23:00,23305,23310,23300,23310,44
28/09/2009,16:24:00,23305,23305,23290,23295,43
28/09/2009,16:25:00,23290,23310,23290,23310,34
28/09/2009,16:26:00,23305,23305,23280,23280,19
28/09/2009,16:27:00,23280,23290,23280,23290,35
28/09/2009,16:28:00,23295,23300,23285,23295,19
28/09/2009,16:29:00,23295,23315,23295,23315,62
28/09/2009,16:30:00,23320,23360,23315,23350,230
28/09/2009,16:31:00,23355,23380,23350,23380,68
28/09/2009,16:32:00,23370,23375,23355,23365,90
28/09/2009,16:33:00,23365,23365,23350,23350,61
28/09/2009,16:34:00,23345,23360,23345,23355,28
28/09/2009,16:35:00,23360,23365,23350,23350,58
28/09/2009,16:36:00,23350,23355,23345,23345,23
28/09/2009,16:37:00,23350,23355,23350,23355,67
28/09/2009,16:38:00,23350,23355,23340,23340,13
28/09/2009,16:39:00,23340,23340,23320,23325,53
28/09/2009,16:40:00,23325,23330,23320,23325,16
28/09/2009,16:41:00,23315,23340,23315,23340,41
28/09/2009,16:42:00,23335,23340,23330,23335,26
28/09/2009,16:43:00,23335,23335,23330,23335,24
28/09/2009,16:44:00,23335,23335,23325,23325,14
28/09/2009,16:45:00,23330,23340,23325,23340,35
28/09/2009,16:46:00,23335,23345,23335,23345,23
28/09/2009,16:47:00,23335,23340,23325,23325,20
28/09/2009,16:48:00,23325,23330,23325,23330,15
28/09/2009,16:49:00,23335,23335,23320,23320,24
28/09/2009,16:50:00,23325,23325,23320,23320,4
28/09/2009,16:51:00,23320,23320,23315,23315,6
28/09/2009,16:52:00,23320,23335,23320,23335,24
28/09/2009,16:53:00,23330,23330,23330,23330,7
28/09/2009,16:54:00,23335,23335,23300,23300,72
28/09/2009,16:55:00,23300,23305,23295,23305,20
28/09/2009,16:56:00,23300,23315,23300,23305,22
28/09/2009,16:57:00,23305,23305,23295,23305,21
28/09/2009,16:58:00,23300,23300,23295,23295,11
28/09/2009,16:59:00,23300,23315,23295,23310,24
28/09/2009,17:00:00,23315,23345,23305,23335,46
28/09/2009,17:01:00,23340,23345,23325,23325,36
28/09/2009,17:02:00,23325,23330,23325,23330,4
28/09/2009,17:03:00,23335,23335,23325,23325,12
28/09/2009,17:04:00,23325,23325,23320,23320,6
28/09/2009,17:05:00,23320,23320,23315,23320,12
28/09/2009,17:06:00,23320,23345,23320,23340,16
28/09/2009,17:07:00,23340,23355,23335,23355,32
28/09/2009,17:08:00,23355,23360,23350,23350,33
28/09/2009,17:09:00,23355,23360,23350,23350,11
28/09/2009,17:10:00,23350,23355,23340,23350,29
28/09/2009,17:11:00,23345,23350,23345,23345,7
28/09/2009,17:12:00,23340,23340,23335,23340,10
28/09/2009,17:13:00,23340,23340,23330,23330,3
28/09/2009,17:14:00,23340,23345,23335,23345,29
28/09/2009,17:15:00,23340,23340,23340,23340,23
28/09/2009,17:16:00,23340,23340,23330,23335,15
28/09/2009,17:17:00,23335,23335,23325,23330,12
28/09/2009,17:18:00,23330,23330,23320,23325,23
28/09/2009,17:19:00,23330,23330,23330,23330,9
28/09/2009,17:20:00,23325,23335,23325,23330,15
28/09/2009,17:21:00,23330,23350,23330,23350,24
28/09/2009,17:22:00,23355,23365,23350,23360,46
28/09/2009,17:23:00,23360,23360,23350,23360,46
28/09/2009,17:24:00,23360,23400,23360,23375,213
28/09/2009,17:25:00,23385,23400,23375,23400,63
28/09/2009,17:26:00,23400,23400,23380,23390,67
28/09/2009,17:27:00,23385,23415,23385,23410,153
28/09/2009,17:28:00,23410,23410,23390,23400,104
28/09/2009,17:29:00,23400,23440,23395,23415,259
28/09/2009,17:30:00,23425,23430,23400,23430,259
28/09/2009,17:31:00,23430,23460,23425,23455,82
28/09/2009,17:32:00,23460,23465,23445,23460,81
28/09/2009,17:33:00,23460,23465,23455,23460,30
28/09/2009,17:34:00,23460,23460,23445,23455,77
28/09/2009,17:35:00,23455,23460,23435,23440,81
28/09/2009,17:36:00,23435,23455,23435,23455,19
28/09/2009,17:37:00,23450,23455,23435,23435,35
28/09/2009,17:38:00,23435,23445,23435,23435,38
28/09/2009,17:39:00,23435,23450,23425,23450,63