DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
29/09/2009,09:00:00,23520,23530,23420,23470,457
29/09/2009,09:01:00,23470,23475,23420,23420,221
29/09/2009,09:02:00,23420,23430,23390,23430,136
29/09/2009,09:03:00,23430,23445,23430,23440,47
29/09/2009,09:04:00,23440,23450,23430,23450,45
29/09/2009,09:05:00,23440,23455,23395,23395,159
29/09/2009,09:06:00,23405,23420,23400,23420,57
29/09/2009,09:07:00,23415,23430,23415,23430,30
29/09/2009,09:08:00,23435,23465,23435,23460,42
29/09/2009,09:09:00,23465,23465,23440,23445,59
29/09/2009,09:10:00,23445,23455,23440,23455,45
29/09/2009,09:11:00,23455,23470,23455,23470,36
29/09/2009,09:12:00,23470,23475,23455,23460,68
29/09/2009,09:13:00,23465,23470,23465,23470,10
29/09/2009,09:14:00,23470,23470,23455,23455,29
29/09/2009,09:15:00,23455,23455,23430,23435,65
29/09/2009,09:16:00,23435,23440,23425,23440,43
29/09/2009,09:17:00,23435,23435,23385,23390,90
29/09/2009,09:18:00,23390,23415,23385,23400,107
29/09/2009,09:19:00,23390,23395,23380,23385,47
29/09/2009,09:20:00,23380,23385,23365,23385,61
29/09/2009,09:21:00,23370,23380,23360,23370,29
29/09/2009,09:22:00,23375,23395,23375,23385,55
29/09/2009,09:23:00,23390,23420,23390,23415,35
29/09/2009,09:24:00,23415,23420,23410,23415,24
29/09/2009,09:25:00,23415,23460,23415,23440,79
29/09/2009,09:26:00,23440,23455,23440,23455,32
29/09/2009,09:27:00,23455,23465,23455,23460,46
29/09/2009,09:28:00,23465,23480,23465,23480,36
29/09/2009,09:29:00,23480,23490,23465,23465,49
29/09/2009,09:30:00,23470,23475,23435,23435,48
29/09/2009,09:31:00,23430,23445,23425,23435,39
29/09/2009,09:32:00,23435,23435,23425,23425,53
29/09/2009,09:33:00,23425,23425,23405,23420,45
29/09/2009,09:34:00,23420,23430,23415,23430,15
29/09/2009,09:35:00,23435,23445,23430,23440,22
29/09/2009,09:36:00,23440,23440,23440,23440,4
29/09/2009,09:37:00,23440,23455,23440,23455,12
29/09/2009,09:38:00,23460,23485,23460,23470,31
29/09/2009,09:39:00,23470,23480,23470,23480,20
29/09/2009,09:40:00,23480,23485,23450,23450,68
29/09/2009,09:41:00,23440,23455,23440,23450,34
29/09/2009,09:42:00,23445,23460,23435,23450,38
29/09/2009,09:43:00,23450,23465,23450,23465,21
29/09/2009,09:44:00,23465,23470,23460,23470,9
29/09/2009,09:45:00,23470,23475,23460,23465,26
29/09/2009,09:46:00,23465,23465,23455,23455,10
29/09/2009,09:47:00,23455,23460,23450,23455,16
29/09/2009,09:48:00,23455,23470,23455,23465,16
29/09/2009,09:49:00,23465,23470,23455,23455,13
29/09/2009,09:50:00,23455,23455,23450,23455,30
29/09/2009,09:51:00,23460,23490,23460,23490,44
29/09/2009,09:52:00,23490,23505,23485,23500,77
29/09/2009,09:53:00,23495,23505,23485,23485,29
29/09/2009,09:54:00,23485,23485,23455,23460,37
29/09/2009,09:55:00,23455,23475,23455,23475,36
29/09/2009,09:56:00,23480,23490,23480,23490,5
29/09/2009,09:57:00,23490,23490,23455,23460,42
29/09/2009,09:58:00,23465,23490,23465,23490,28
29/09/2009,09:59:00,23485,23485,23475,23475,22
29/09/2009,10:00:00,23475,23480,23460,23470,39
29/09/2009,10:01:00,23475,23485,23475,23480,9
29/09/2009,10:02:00,23480,23480,23460,23465,26
29/09/2009,10:03:00,23470,23485,23450,23450,31
29/09/2009,10:04:00,23450,23460,23440,23450,74
29/09/2009,10:05:00,23450,23465,23450,23455,33
29/09/2009,10:06:00,23455,23470,23450,23470,19
29/09/2009,10:07:00,23470,23470,23460,23460,11
29/09/2009,10:08:00,23465,23470,23460,23470,14
29/09/2009,10:09:00,23475,23475,23470,23475,27
29/09/2009,10:10:00,23475,23480,23470,23470,16
29/09/2009,10:11:00,23470,23470,23450,23450,32
29/09/2009,10:12:00,23455,23455,23450,23450,9
29/09/2009,10:13:00,23450,23460,23445,23460,20
29/09/2009,10:14:00,23460,23460,23450,23450,5
29/09/2009,10:15:00,23450,23450,23450,23450,1
29/09/2009,10:16:00,23450,23450,23425,23440,44
29/09/2009,10:17:00,23440,23455,23440,23455,20
29/09/2009,10:18:00,23455,23455,23450,23455,23
29/09/2009,10:19:00,23450,23455,23450,23450,4
29/09/2009,10:20:00,23450,23450,23440,23445,14
29/09/2009,10:21:00,23440,23450,23440,23450,9
29/09/2009,10:22:00,23450,23455,23450,23450,8
29/09/2009,10:23:00,23450,23450,23435,23440,16
29/09/2009,10:24:00,23435,23445,23435,23445,18
29/09/2009,10:25:00,23445,23445,23435,23435,13
29/09/2009,10:26:00,23435,23440,23435,23440,11
29/09/2009,10:27:00,23440,23445,23440,23445,14
29/09/2009,10:29:00,23440,23440,23440,23440,5
29/09/2009,10:30:00,23440,23440,23435,23440,11
29/09/2009,10:31:00,23445,23445,23435,23435,11
29/09/2009,10:32:00,23430,23440,23415,23430,43
29/09/2009,10:33:00,23425,23425,23420,23420,13
29/09/2009,10:34:00,23420,23430,23415,23430,25
29/09/2009,10:35:00,23430,23430,23425,23425,5
29/09/2009,10:36:00,23420,23425,23420,23425,12
29/09/2009,10:37:00,23425,23425,23420,23420,4
29/09/2009,10:38:00,23420,23425,23415,23425,13
29/09/2009,10:39:00,23425,23430,23425,23430,4
29/09/2009,10:40:00,23430,23430,23405,23410,46
29/09/2009,10:41:00,23405,23410,23405,23410,12
29/09/2009,10:42:00,23410,23410,23385,23385,48
29/09/2009,10:43:00,23385,23390,23380,23390,30
29/09/2009,10:44:00,23390,23400,23390,23390,30
29/09/2009,10:45:00,23395,23400,23390,23400,22
29/09/2009,10:46:00,23395,23395,23375,23385,34
29/09/2009,10:47:00,23390,23400,23390,23400,6
29/09/2009,10:48:00,23395,23400,23395,23400,4
29/09/2009,10:49:00,23400,23400,23395,23395,7
29/09/2009,10:50:00,23400,23400,23395,23400,10
29/09/2009,10:51:00,23405,23405,23400,23400,7
29/09/2009,10:52:00,23395,23400,23395,23400,6
29/09/2009,10:53:00,23405,23415,23405,23415,16
29/09/2009,10:54:00,23415,23425,23415,23425,13
29/09/2009,10:55:00,23420,23420,23420,23420,4
29/09/2009,10:56:00,23420,23425,23415,23415,4
29/09/2009,10:57:00,23420,23430,23420,23430,10
29/09/2009,10:58:00,23435,23445,23435,23445,3
29/09/2009,10:59:00,23440,23440,23435,23435,26
29/09/2009,11:00:00,23435,23440,23435,23435,11
29/09/2009,11:01:00,23430,23435,23430,23435,5
29/09/2009,11:02:00,23440,23440,23430,23430,13
29/09/2009,11:03:00,23435,23435,23435,23435,6
29/09/2009,11:04:00,23440,23440,23440,23440,2
29/09/2009,11:05:00,23445,23445,23440,23440,6
29/09/2009,11:06:00,23445,23445,23430,23435,29
29/09/2009,11:07:00,23425,23430,23425,23430,14
29/09/2009,11:08:00,23430,23430,23410,23410,26
29/09/2009,11:09:00,23415,23425,23410,23425,25
29/09/2009,11:10:00,23430,23430,23410,23420,16
29/09/2009,11:11:00,23425,23425,23415,23420,8
29/09/2009,11:12:00,23420,23420,23420,23420,2
29/09/2009,11:13:00,23420,23420,23410,23420,13
29/09/2009,11:14:00,23415,23420,23415,23420,3
29/09/2009,11:15:00,23420,23420,23410,23415,6
29/09/2009,11:16:00,23415,23435,23415,23435,17
29/09/2009,11:17:00,23435,23435,23435,23435,7
29/09/2009,11:18:00,23435,23435,23410,23420,42
29/09/2009,11:19:00,23420,23420,23415,23420,11
29/09/2009,11:20:00,23415,23415,23415,23415,5
29/09/2009,11:21:00,23415,23425,23415,23425,9
29/09/2009,11:22:00,23425,23425,23420,23420,3
29/09/2009,11:23:00,23420,23420,23415,23420,10
29/09/2009,11:24:00,23420,23425,23420,23425,4
29/09/2009,11:25:00,23425,23425,23420,23420,5
29/09/2009,11:26:00,23420,23420,23420,23420,1
29/09/2009,11:27:00,23425,23425,23420,23420,3
29/09/2009,11:28:00,23425,23425,23420,23420,3
29/09/2009,11:29:00,23430,23435,23430,23435,6
29/09/2009,11:30:00,23435,23440,23435,23440,20
29/09/2009,11:31:00,23440,23445,23440,23445,13
29/09/2009,11:32:00,23450,23450,23440,23445,18
29/09/2009,11:33:00,23440,23440,23440,23440,7
29/09/2009,11:34:00,23435,23440,23435,23435,13
29/09/2009,11:35:00,23435,23435,23430,23430,8
29/09/2009,11:36:00,23435,23435,23435,23435,7
29/09/2009,11:37:00,23440,23445,23435,23445,31
29/09/2009,11:38:00,23450,23470,23450,23465,71
29/09/2009,11:39:00,23470,23470,23460,23470,23
29/09/2009,11:40:00,23470,23475,23465,23470,9
29/09/2009,11:41:00,23470,23475,23465,23470,8
29/09/2009,11:42:00,23470,23470,23470,23470,1
29/09/2009,11:43:00,23470,23480,23470,23480,11
29/09/2009,11:44:00,23485,23495,23480,23490,33
29/09/2009,11:45:00,23490,23490,23485,23485,13
29/09/2009,11:46:00,23485,23485,23480,23480,3
29/09/2009,11:47:00,23480,23480,23475,23475,11
29/09/2009,11:48:00,23480,23480,23475,23480,7
29/09/2009,11:49:00,23480,23490,23480,23490,8
29/09/2009,11:50:00,23490,23490,23485,23490,25
29/09/2009,11:51:00,23485,23495,23485,23495,5
29/09/2009,11:52:00,23490,23495,23490,23495,7
29/09/2009,11:53:00,23490,23495,23490,23490,7
29/09/2009,11:54:00,23490,23490,23490,23490,5
29/09/2009,11:55:00,23495,23495,23490,23490,5
29/09/2009,11:56:00,23490,23490,23485,23485,11
29/09/2009,11:58:00,23485,23485,23480,23480,4
29/09/2009,11:59:00,23480,23485,23480,23485,8
29/09/2009,12:00:00,23490,23505,23490,23500,19
29/09/2009,12:01:00,23500,23505,23490,23490,8
29/09/2009,12:02:00,23490,23490,23490,23490,3
29/09/2009,12:03:00,23495,23495,23490,23490,3
29/09/2009,12:04:00,23490,23490,23485,23485,8
29/09/2009,12:05:00,23485,23490,23485,23490,3
29/09/2009,12:06:00,23490,23495,23490,23495,8
29/09/2009,12:07:00,23490,23490,23485,23485,5
29/09/2009,12:08:00,23495,23495,23490,23490,7
29/09/2009,12:09:00,23495,23500,23495,23500,15
29/09/2009,12:10:00,23495,23510,23495,23510,17
29/09/2009,12:11:00,23510,23525,23510,23520,31
29/09/2009,12:12:00,23515,23520,23515,23515,6
29/09/2009,12:13:00,23505,23510,23505,23510,5
29/09/2009,12:14:00,23505,23505,23490,23495,34
29/09/2009,12:15:00,23500,23500,23490,23490,8
29/09/2009,12:16:00,23495,23500,23495,23495,9
29/09/2009,12:17:00,23495,23495,23495,23495,2
29/09/2009,12:18:00,23495,23500,23495,23495,17
29/09/2009,12:19:00,23500,23500,23485,23485,14
29/09/2009,12:20:00,23485,23485,23485,23485,3
29/09/2009,12:21:00,23480,23480,23480,23480,8
29/09/2009,12:22:00,23480,23480,23475,23480,38
29/09/2009,12:23:00,23480,23480,23480,23480,13
29/09/2009,12:24:00,23475,23475,23475,23475,5
29/09/2009,12:25:00,23470,23470,23465,23470,6
29/09/2009,12:26:00,23475,23475,23465,23465,18
29/09/2009,12:27:00,23465,23470,23460,23460,14
29/09/2009,12:28:00,23460,23460,23455,23455,7
29/09/2009,12:29:00,23455,23455,23450,23455,4
29/09/2009,12:30:00,23455,23465,23455,23460,10
29/09/2009,12:31:00,23465,23465,23460,23460,3
29/09/2009,12:32:00,23465,23465,23450,23455,54
29/09/2009,12:33:00,23460,23460,23460,23460,4
29/09/2009,12:34:00,23460,23470,23460,23470,12
29/09/2009,12:35:00,23470,23470,23465,23470,5
29/09/2009,12:36:00,23470,23480,23470,23480,13
29/09/2009,12:37:00,23475,23490,23475,23490,8
29/09/2009,12:38:00,23490,23490,23480,23480,12
29/09/2009,12:39:00,23475,23475,23470,23470,11
29/09/2009,12:40:00,23475,23475,23475,23475,2
29/09/2009,12:41:00,23475,23475,23470,23475,8
29/09/2009,12:42:00,23475,23475,23475,23475,59
29/09/2009,12:43:00,23475,23480,23470,23475,10
29/09/2009,12:44:00,23475,23475,23460,23460,27
29/09/2009,12:45:00,23465,23465,23460,23460,13
29/09/2009,12:46:00,23455,23470,23455,23465,11
29/09/2009,12:47:00,23465,23465,23465,23465,3
29/09/2009,12:48:00,23465,23465,23465,23465,11
29/09/2009,12:49:00,23465,23470,23465,23470,4
29/09/2009,12:50:00,23470,23475,23470,23475,16
29/09/2009,12:51:00,23480,23485,23480,23480,4
29/09/2009,12:52:00,23485,23490,23485,23490,17
29/09/2009,12:53:00,23480,23480,23475,23475,7
29/09/2009,12:54:00,23475,23475,23470,23470,11
29/09/2009,12:55:00,23470,23475,23470,23475,9
29/09/2009,12:57:00,23480,23480,23475,23475,2
29/09/2009,12:58:00,23475,23475,23475,23475,3
29/09/2009,13:00:00,23470,23470,23465,23470,8
29/09/2009,13:01:00,23465,23465,23465,23465,6
29/09/2009,13:02:00,23465,23465,23465,23465,5
29/09/2009,13:03:00,23465,23465,23460,23460,16
29/09/2009,13:04:00,23455,23465,23455,23465,8
29/09/2009,13:05:00,23460,23460,23460,23460,1
29/09/2009,13:06:00,23460,23460,23460,23460,1
29/09/2009,13:07:00,23460,23460,23460,23460,6
29/09/2009,13:08:00,23460,23460,23460,23460,50
29/09/2009,13:09:00,23460,23460,23460,23460,3
29/09/2009,13:10:00,23455,23455,23455,23455,1
29/09/2009,13:11:00,23455,23465,23455,23465,4
29/09/2009,13:12:00,23465,23465,23460,23460,13
29/09/2009,13:13:00,23455,23460,23450,23455,36
29/09/2009,13:14:00,23455,23460,23455,23460,6
29/09/2009,13:15:00,23460,23465,23460,23465,6
29/09/2009,13:16:00,23460,23460,23460,23460,1
29/09/2009,13:17:00,23465,23465,23465,23465,1
29/09/2009,13:18:00,23460,23465,23460,23465,13
29/09/2009,13:19:00,23465,23470,23465,23470,8
29/09/2009,13:20:00,23470,23470,23465,23470,9
29/09/2009,13:21:00,23470,23480,23470,23475,14
29/09/2009,13:22:00,23480,23480,23475,23475,2
29/09/2009,13:23:00,23475,23475,23475,23475,34
29/09/2009,13:24:00,23470,23470,23470,23470,2
29/09/2009,13:25:00,23470,23470,23470,23470,1
29/09/2009,13:26:00,23475,23475,23470,23470,37
29/09/2009,13:27:00,23475,23480,23475,23480,3
29/09/2009,13:28:00,23475,23475,23475,23475,1
29/09/2009,13:29:00,23480,23480,23480,23480,2
29/09/2009,13:30:00,23490,23490,23485,23485,2
29/09/2009,13:32:00,23485,23485,23485,23485,1
29/09/2009,13:33:00,23480,23480,23480,23480,1
29/09/2009,13:34:00,23485,23485,23485,23485,4
29/09/2009,13:35:00,23485,23485,23485,23485,1
29/09/2009,13:37:00,23490,23495,23490,23495,10
29/09/2009,13:39:00,23490,23490,23490,23490,1
29/09/2009,13:40:00,23485,23490,23485,23485,6
29/09/2009,13:42:00,23490,23490,23490,23490,4
29/09/2009,13:43:00,23485,23485,23480,23480,5
29/09/2009,13:44:00,23480,23485,23475,23480,13
29/09/2009,13:45:00,23475,23480,23475,23480,5
29/09/2009,13:46:00,23475,23480,23475,23480,6
29/09/2009,13:47:00,23485,23485,23480,23480,7
29/09/2009,13:48:00,23480,23480,23480,23480,3
29/09/2009,13:50:00,23475,23485,23475,23480,5
29/09/2009,13:51:00,23480,23485,23480,23480,4
29/09/2009,13:52:00,23475,23475,23460,23460,17
29/09/2009,13:53:00,23460,23460,23460,23460,1
29/09/2009,13:54:00,23465,23465,23460,23460,2
29/09/2009,13:55:00,23460,23470,23460,23470,6
29/09/2009,13:56:00,23465,23465,23460,23460,2
29/09/2009,13:57:00,23465,23465,23465,23465,2
29/09/2009,13:58:00,23465,23470,23465,23465,5
29/09/2009,13:59:00,23470,23470,23460,23460,12
29/09/2009,14:00:00,23460,23465,23460,23460,5
29/09/2009,14:01:00,23465,23465,23460,23460,10
29/09/2009,14:02:00,23460,23465,23440,23440,49
29/09/2009,14:03:00,23440,23445,23420,23430,42
29/09/2009,14:04:00,23430,23440,23425,23430,32
29/09/2009,14:05:00,23430,23445,23430,23445,12
29/09/2009,14:06:00,23440,23445,23435,23440,7
29/09/2009,14:07:00,23440,23440,23435,23440,15
29/09/2009,14:08:00,23445,23455,23445,23450,19
29/09/2009,14:09:00,23450,23455,23450,23455,16
29/09/2009,14:10:00,23450,23460,23450,23460,5
29/09/2009,14:11:00,23455,23455,23455,23455,2
29/09/2009,14:12:00,23450,23450,23450,23450,2
29/09/2009,14:14:00,23445,23445,23445,23445,5
29/09/2009,14:15:00,23445,23455,23445,23450,10
29/09/2009,14:16:00,23450,23465,23450,23455,27
29/09/2009,14:17:00,23460,23465,23460,23465,16
29/09/2009,14:18:00,23460,23475,23460,23475,35
29/09/2009,14:19:00,23475,23475,23475,23475,1
29/09/2009,14:20:00,23475,23475,23475,23475,3
29/09/2009,14:21:00,23480,23500,23480,23495,26
29/09/2009,14:22:00,23495,23510,23495,23510,28
29/09/2009,14:23:00,23510,23510,23495,23495,21
29/09/2009,14:24:00,23495,23495,23495,23495,7
29/09/2009,14:25:00,23495,23495,23490,23490,6
29/09/2009,14:26:00,23495,23495,23495,23495,1
29/09/2009,14:28:00,23495,23495,23495,23495,1
29/09/2009,14:29:00,23500,23500,23500,23500,7
29/09/2009,14:30:00,23490,23500,23490,23495,16
29/09/2009,14:31:00,23490,23495,23490,23495,2
29/09/2009,14:33:00,23490,23500,23485,23495,15
29/09/2009,14:34:00,23495,23495,23490,23490,4
29/09/2009,14:35:00,23495,23495,23495,23495,1
29/09/2009,14:36:00,23490,23490,23485,23485,5
29/09/2009,14:37:00,23485,23485,23485,23485,1
29/09/2009,14:38:00,23485,23485,23480,23485,8
29/09/2009,14:39:00,23480,23480,23480,23480,2
29/09/2009,14:40:00,23485,23495,23480,23495,20
29/09/2009,14:41:00,23495,23505,23495,23500,23
29/09/2009,14:42:00,23500,23500,23490,23500,16
29/09/2009,14:43:00,23495,23500,23490,23500,5
29/09/2009,14:44:00,23500,23500,23495,23495,4
29/09/2009,14:45:00,23505,23505,23500,23505,12
29/09/2009,14:46:00,23500,23500,23500,23500,3
29/09/2009,14:50:00,23500,23500,23500,23500,2
29/09/2009,14:51:00,23500,23500,23500,23500,2
29/09/2009,14:52:00,23500,23500,23500,23500,5
29/09/2009,14:53:00,23500,23500,23500,23500,1
29/09/2009,14:54:00,23500,23505,23500,23505,4
29/09/2009,14:55:00,23500,23500,23500,23500,3
29/09/2009,14:56:00,23500,23500,23500,23500,1
29/09/2009,14:57:00,23505,23505,23500,23505,6
29/09/2009,14:58:00,23500,23515,23500,23510,22
29/09/2009,14:59:00,23515,23515,23510,23510,2
29/09/2009,15:00:00,23520,23545,23520,23525,157
29/09/2009,15:01:00,23530,23570,23530,23550,152
29/09/2009,15:02:00,23550,23555,23545,23545,25
29/09/2009,15:03:00,23545,23555,23545,23555,28
29/09/2009,15:04:00,23550,23550,23545,23550,16
29/09/2009,15:05:00,23545,23550,23540,23545,20
29/09/2009,15:06:00,23545,23565,23545,23560,22
29/09/2009,15:07:00,23560,23570,23560,23560,23
29/09/2009,15:08:00,23560,23565,23560,23560,6
29/09/2009,15:09:00,23555,23565,23555,23565,8
29/09/2009,15:10:00,23570,23575,23565,23570,21
29/09/2009,15:11:00,23570,23575,23570,23575,18
29/09/2009,15:12:00,23575,23575,23575,23575,11
29/09/2009,15:13:00,23570,23590,23570,23585,42
29/09/2009,15:14:00,23585,23590,23585,23590,14
29/09/2009,15:15:00,23590,23590,23580,23580,10
29/09/2009,15:16:00,23580,23580,23570,23570,22
29/09/2009,15:17:00,23575,23575,23570,23570,5
29/09/2009,15:18:00,23570,23570,23565,23565,16
29/09/2009,15:19:00,23565,23570,23565,23570,11
29/09/2009,15:20:00,23575,23575,23570,23570,5
29/09/2009,15:21:00,23570,23570,23565,23570,9
29/09/2009,15:22:00,23565,23565,23560,23560,20
29/09/2009,15:23:00,23560,23570,23560,23565,18
29/09/2009,15:24:00,23570,23570,23570,23570,4
29/09/2009,15:25:00,23570,23575,23570,23570,7
29/09/2009,15:26:00,23570,23575,23570,23575,9
29/09/2009,15:27:00,23575,23575,23565,23565,11
29/09/2009,15:28:00,23565,23570,23565,23570,5
29/09/2009,15:29:00,23565,23565,23560,23560,10
29/09/2009,15:30:00,23555,23565,23550,23560,22
29/09/2009,15:31:00,23555,23555,23540,23540,59
29/09/2009,15:32:00,23540,23565,23540,23565,25
29/09/2009,15:33:00,23570,23585,23570,23580,35
29/09/2009,15:34:00,23580,23580,23565,23570,19
29/09/2009,15:35:00,23565,23585,23560,23585,29
29/09/2009,15:36:00,23585,23590,23570,23590,53
29/09/2009,15:37:00,23585,23585,23570,23585,43
29/09/2009,15:38:00,23580,23580,23570,23575,11
29/09/2009,15:39:00,23570,23580,23565,23575,14
29/09/2009,15:40:00,23585,23600,23585,23600,54
29/09/2009,15:41:00,23605,23620,23605,23615,56
29/09/2009,15:42:00,23610,23620,23600,23615,45
29/09/2009,15:43:00,23615,23625,23600,23600,51
29/09/2009,15:44:00,23600,23610,23590,23595,46
29/09/2009,15:45:00,23595,23605,23590,23605,25
29/09/2009,15:46:00,23605,23605,23590,23590,13
29/09/2009,15:47:00,23595,23595,23585,23590,23
29/09/2009,15:48:00,23585,23585,23565,23570,68
29/09/2009,15:49:00,23575,23580,23565,23565,22
29/09/2009,15:50:00,23565,23575,23565,23570,7
29/09/2009,15:51:00,23575,23600,23575,23595,20
29/09/2009,15:52:00,23600,23610,23575,23580,43
29/09/2009,15:53:00,23575,23580,23565,23565,20
29/09/2009,15:54:00,23575,23585,23560,23560,23
29/09/2009,15:55:00,23565,23585,23565,23585,8
29/09/2009,15:56:00,23590,23640,23590,23635,133
29/09/2009,15:57:00,23635,23640,23625,23630,75
29/09/2009,15:58:00,23630,23635,23625,23625,11
29/09/2009,15:59:00,23630,23640,23615,23615,56
29/09/2009,16:00:00,23610,23615,23485,23485,245
29/09/2009,16:01:00,23490,23520,23490,23520,157
29/09/2009,16:02:00,23520,23525,23480,23480,197
29/09/2009,16:03:00,23480,23520,23475,23515,75
29/09/2009,16:04:00,23515,23550,23510,23545,101
29/09/2009,16:05:00,23540,23550,23510,23520,68
29/09/2009,16:06:00,23515,23535,23510,23520,47
29/09/2009,16:07:00,23515,23520,23500,23515,84
29/09/2009,16:08:00,23520,23540,23515,23525,57
29/09/2009,16:09:00,23520,23550,23515,23550,66
29/09/2009,16:10:00,23550,23550,23515,23535,77
29/09/2009,16:11:00,23535,23550,23530,23540,45
29/09/2009,16:12:00,23540,23575,23540,23565,47
29/09/2009,16:13:00,23565,23590,23565,23580,67
29/09/2009,16:14:00,23580,23590,23570,23575,37
29/09/2009,16:15:00,23580,23580,23560,23580,41
29/09/2009,16:16:00,23575,23585,23555,23555,29
29/09/2009,16:17:00,23565,23570,23545,23545,59
29/09/2009,16:18:00,23545,23550,23545,23550,20
29/09/2009,16:19:00,23550,23560,23545,23560,73
29/09/2009,16:20:00,23555,23560,23545,23545,33
29/09/2009,16:21:00,23550,23555,23530,23545,63
29/09/2009,16:22:00,23545,23550,23535,23540,42
29/09/2009,16:23:00,23540,23560,23530,23530,54
29/09/2009,16:24:00,23535,23535,23515,23515,34
29/09/2009,16:25:00,23515,23530,23515,23530,32
29/09/2009,16:26:00,23535,23535,23530,23530,16
29/09/2009,16:27:00,23530,23540,23530,23535,12
29/09/2009,16:28:00,23540,23550,23530,23540,19
29/09/2009,16:29:00,23540,23540,23535,23535,38
29/09/2009,16:30:00,23535,23545,23535,23540,26
29/09/2009,16:31:00,23545,23550,23525,23535,36
29/09/2009,16:32:00,23535,23540,23535,23535,7
29/09/2009,16:33:00,23535,23535,23515,23520,16
29/09/2009,16:34:00,23525,23535,23515,23530,52
29/09/2009,16:35:00,23530,23530,23515,23515,13
29/09/2009,16:36:00,23515,23530,23515,23525,27
29/09/2009,16:37:00,23530,23545,23530,23545,48
29/09/2009,16:38:00,23550,23550,23540,23550,27
29/09/2009,16:39:00,23550,23550,23540,23550,19
29/09/2009,16:40:00,23550,23575,23545,23550,58
29/09/2009,16:41:00,23555,23555,23535,23535,19
29/09/2009,16:42:00,23530,23540,23525,23530,28
29/09/2009,16:43:00,23530,23535,23530,23530,6
29/09/2009,16:44:00,23535,23535,23520,23520,22
29/09/2009,16:45:00,23520,23530,23520,23530,24
29/09/2009,16:46:00,23535,23540,23535,23540,40
29/09/2009,16:47:00,23540,23550,23535,23535,23
29/09/2009,16:48:00,23540,23545,23540,23545,9
29/09/2009,16:49:00,23550,23555,23530,23540,27
29/09/2009,16:50:00,23545,23545,23540,23545,5
29/09/2009,16:51:00,23540,23540,23510,23520,37
29/09/2009,16:52:00,23520,23525,23510,23515,14
29/09/2009,16:53:00,23515,23525,23510,23520,31
29/09/2009,16:54:00,23510,23520,23510,23515,22
29/09/2009,16:55:00,23510,23530,23510,23530,21
29/09/2009,16:56:00,23520,23520,23505,23505,19
29/09/2009,16:57:00,23505,23505,23475,23480,67
29/09/2009,16:58:00,23480,23490,23470,23480,68
29/09/2009,16:59:00,23480,23485,23475,23475,39
29/09/2009,17:00:00,23475,23475,23445,23450,91
29/09/2009,17:01:00,23445,23465,23445,23465,41
29/09/2009,17:02:00,23465,23480,23460,23465,55
29/09/2009,17:03:00,23470,23475,23455,23455,33
29/09/2009,17:04:00,23460,23480,23460,23475,51
29/09/2009,17:05:00,23475,23475,23470,23470,7
29/09/2009,17:06:00,23475,23485,23470,23480,12
29/09/2009,17:07:00,23480,23480,23470,23475,22
29/09/2009,17:08:00,23480,23480,23475,23475,6
29/09/2009,17:09:00,23485,23500,23485,23490,34
29/09/2009,17:10:00,23490,23495,23485,23490,19
29/09/2009,17:11:00,23490,23490,23475,23475,13
29/09/2009,17:12:00,23475,23485,23475,23485,13
29/09/2009,17:13:00,23485,23485,23465,23465,31
29/09/2009,17:14:00,23465,23475,23465,23475,24
29/09/2009,17:15:00,23480,23485,23470,23485,14
29/09/2009,17:16:00,23485,23485,23470,23475,17
29/09/2009,17:17:00,23475,23480,23470,23480,11
29/09/2009,17:18:00,23485,23485,23470,23480,11
29/09/2009,17:19:00,23480,23480,23470,23475,22
29/09/2009,17:20:00,23480,23480,23455,23465,42
29/09/2009,17:21:00,23465,23480,23455,23480,30
29/09/2009,17:22:00,23465,23470,23460,23470,14
29/09/2009,17:23:00,23470,23480,23470,23475,14
29/09/2009,17:24:00,23475,23490,23475,23480,14
29/09/2009,17:25:00,23490,23490,23480,23490,15
29/09/2009,17:26:00,23485,23490,23480,23485,22
29/09/2009,17:27:00,23485,23490,23475,23490,60
29/09/2009,17:28:00,23490,23490,23480,23485,63
29/09/2009,17:29:00,23485,23485,23465,23475,101
29/09/2009,17:30:00,23480,23490,23475,23490,70
29/09/2009,17:31:00,23495,23530,23495,23530,90
29/09/2009,17:32:00,23525,23530,23510,23510,36
29/09/2009,17:33:00,23510,23515,23500,23500,21
29/09/2009,17:34:00,23505,23520,23505,23520,12
29/09/2009,17:35:00,23520,23525,23515,23525,19
29/09/2009,17:36:00,23520,23520,23510,23510,26
29/09/2009,17:37:00,23510,23515,23510,23515,18
29/09/2009,17:38:00,23515,23515,23510,23515,14
29/09/2009,17:39:00,23510,23520,23505,23505,38