DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
30/09/2009,09:00:00,23540,23570,23530,23560,115
30/09/2009,09:01:00,23555,23565,23550,23565,39
30/09/2009,09:02:00,23565,23600,23565,23595,58
30/09/2009,09:03:00,23595,23615,23595,23600,57
30/09/2009,09:04:00,23600,23610,23585,23595,56
30/09/2009,09:05:00,23600,23640,23585,23635,135
30/09/2009,09:06:00,23645,23675,23645,23655,179
30/09/2009,09:07:00,23655,23675,23640,23655,166
30/09/2009,09:08:00,23655,23665,23630,23635,73
30/09/2009,09:09:00,23630,23630,23620,23620,14
30/09/2009,09:10:00,23625,23635,23620,23630,14
30/09/2009,09:11:00,23630,23650,23620,23640,46
30/09/2009,09:12:00,23635,23650,23635,23645,28
30/09/2009,09:13:00,23650,23655,23645,23655,30
30/09/2009,09:14:00,23655,23655,23635,23640,46
30/09/2009,09:15:00,23645,23655,23630,23630,29
30/09/2009,09:16:00,23630,23640,23630,23640,17
30/09/2009,09:17:00,23630,23635,23630,23635,16
30/09/2009,09:18:00,23625,23625,23610,23615,35
30/09/2009,09:19:00,23620,23625,23620,23625,20
30/09/2009,09:20:00,23625,23625,23610,23610,19
30/09/2009,09:21:00,23615,23635,23615,23620,46
30/09/2009,09:22:00,23630,23630,23625,23625,7
30/09/2009,09:23:00,23625,23640,23625,23635,14
30/09/2009,09:24:00,23640,23640,23620,23625,32
30/09/2009,09:25:00,23630,23650,23630,23650,17
30/09/2009,09:26:00,23650,23665,23650,23650,43
30/09/2009,09:27:00,23645,23645,23640,23640,6
30/09/2009,09:28:00,23645,23645,23640,23640,10
30/09/2009,09:29:00,23640,23645,23640,23645,3
30/09/2009,09:30:00,23645,23655,23645,23645,23
30/09/2009,09:31:00,23655,23660,23640,23640,54
30/09/2009,09:32:00,23640,23660,23635,23660,32
30/09/2009,09:33:00,23660,23660,23655,23655,6
30/09/2009,09:34:00,23655,23660,23635,23635,20
30/09/2009,09:35:00,23640,23640,23620,23630,34
30/09/2009,09:36:00,23625,23630,23620,23625,41
30/09/2009,09:37:00,23620,23630,23610,23625,25
30/09/2009,09:38:00,23625,23630,23625,23630,6
30/09/2009,09:39:00,23630,23635,23630,23630,3
30/09/2009,09:40:00,23625,23630,23625,23625,6
30/09/2009,09:41:00,23630,23640,23630,23635,22
30/09/2009,09:42:00,23635,23635,23625,23635,13
30/09/2009,09:43:00,23625,23630,23625,23630,2
30/09/2009,09:44:00,23635,23635,23635,23635,1
30/09/2009,09:45:00,23635,23635,23635,23635,2
30/09/2009,09:46:00,23640,23640,23630,23630,10
30/09/2009,09:47:00,23635,23635,23625,23625,9
30/09/2009,09:48:00,23620,23625,23610,23625,71
30/09/2009,09:49:00,23620,23625,23620,23625,9
30/09/2009,09:50:00,23620,23630,23620,23620,15
30/09/2009,09:51:00,23615,23620,23615,23620,12
30/09/2009,09:52:00,23620,23625,23620,23625,5
30/09/2009,09:53:00,23630,23630,23620,23625,13
30/09/2009,09:54:00,23625,23625,23620,23620,11
30/09/2009,09:55:00,23625,23625,23620,23620,5
30/09/2009,09:56:00,23620,23635,23620,23635,19
30/09/2009,09:57:00,23640,23645,23630,23630,29
30/09/2009,09:58:00,23630,23630,23625,23630,4
30/09/2009,09:59:00,23625,23635,23615,23625,16
30/09/2009,10:00:00,23620,23635,23620,23635,13
30/09/2009,10:01:00,23635,23640,23635,23640,10
30/09/2009,10:02:00,23635,23650,23635,23640,46
30/09/2009,10:03:00,23635,23635,23620,23630,31
30/09/2009,10:04:00,23625,23635,23625,23635,13
30/09/2009,10:05:00,23635,23635,23635,23635,2
30/09/2009,10:06:00,23635,23635,23630,23630,4
30/09/2009,10:07:00,23625,23630,23615,23620,13
30/09/2009,10:08:00,23625,23625,23610,23620,21
30/09/2009,10:09:00,23615,23635,23615,23635,17
30/09/2009,10:10:00,23635,23635,23630,23630,9
30/09/2009,10:11:00,23630,23630,23625,23630,12
30/09/2009,10:12:00,23630,23635,23630,23635,4
30/09/2009,10:13:00,23630,23635,23625,23635,21
30/09/2009,10:14:00,23635,23635,23635,23635,3
30/09/2009,10:15:00,23635,23640,23630,23630,14
30/09/2009,10:16:00,23630,23635,23630,23635,13
30/09/2009,10:17:00,23635,23635,23635,23635,1
30/09/2009,10:18:00,23640,23645,23640,23645,18
30/09/2009,10:19:00,23645,23645,23635,23635,8
30/09/2009,10:20:00,23635,23640,23630,23640,20
30/09/2009,10:21:00,23640,23640,23630,23635,19
30/09/2009,10:22:00,23640,23640,23635,23635,2
30/09/2009,10:23:00,23635,23640,23635,23640,9
30/09/2009,10:24:00,23645,23645,23645,23645,1
30/09/2009,10:25:00,23645,23645,23645,23645,12
30/09/2009,10:26:00,23645,23645,23640,23645,9
30/09/2009,10:27:00,23640,23640,23635,23635,10
30/09/2009,10:28:00,23640,23640,23640,23640,4
30/09/2009,10:29:00,23640,23640,23635,23640,6
30/09/2009,10:30:00,23640,23645,23640,23645,8
30/09/2009,10:31:00,23645,23645,23645,23645,4
30/09/2009,10:32:00,23640,23640,23640,23640,7
30/09/2009,10:33:00,23640,23640,23635,23635,12
30/09/2009,10:34:00,23630,23640,23630,23640,5
30/09/2009,10:35:00,23635,23635,23635,23635,1
30/09/2009,10:36:00,23635,23640,23635,23640,5
30/09/2009,10:37:00,23640,23660,23640,23660,45
30/09/2009,10:38:00,23655,23660,23645,23660,31
30/09/2009,10:39:00,23660,23660,23650,23650,14
30/09/2009,10:40:00,23655,23660,23655,23660,7
30/09/2009,10:41:00,23650,23660,23650,23655,8
30/09/2009,10:42:00,23655,23660,23645,23650,33
30/09/2009,10:43:00,23655,23670,23655,23665,74
30/09/2009,10:44:00,23655,23670,23655,23665,45
30/09/2009,10:45:00,23665,23665,23660,23665,33
30/09/2009,10:46:00,23660,23660,23660,23660,7
30/09/2009,10:47:00,23660,23690,23660,23685,100
30/09/2009,10:48:00,23680,23685,23680,23685,26
30/09/2009,10:49:00,23685,23690,23675,23680,49
30/09/2009,10:50:00,23685,23690,23685,23685,26
30/09/2009,10:51:00,23685,23690,23675,23675,36
30/09/2009,10:52:00,23675,23680,23675,23680,8
30/09/2009,10:53:00,23680,23680,23675,23675,19
30/09/2009,10:54:00,23675,23680,23670,23680,22
30/09/2009,10:55:00,23680,23680,23675,23680,13
30/09/2009,10:56:00,23680,23685,23680,23685,5
30/09/2009,10:57:00,23685,23685,23685,23685,3
30/09/2009,10:58:00,23685,23700,23685,23695,46
30/09/2009,10:59:00,23690,23695,23690,23695,28
30/09/2009,11:00:00,23695,23695,23690,23695,5
30/09/2009,11:01:00,23695,23695,23685,23685,6
30/09/2009,11:02:00,23690,23690,23690,23690,5
30/09/2009,11:03:00,23690,23690,23690,23690,4
30/09/2009,11:04:00,23695,23695,23695,23695,6
30/09/2009,11:05:00,23690,23690,23690,23690,4
30/09/2009,11:07:00,23690,23690,23690,23690,3
30/09/2009,11:08:00,23690,23690,23690,23690,9
30/09/2009,11:09:00,23690,23695,23690,23690,23
30/09/2009,11:10:00,23695,23695,23690,23690,16
30/09/2009,11:11:00,23695,23695,23690,23690,5
30/09/2009,11:12:00,23690,23695,23690,23690,11
30/09/2009,11:13:00,23685,23690,23680,23680,45
30/09/2009,11:14:00,23685,23685,23685,23685,10
30/09/2009,11:15:00,23685,23685,23680,23680,6
30/09/2009,11:16:00,23680,23685,23680,23680,10
30/09/2009,11:17:00,23675,23680,23665,23680,24
30/09/2009,11:18:00,23680,23680,23680,23680,1
30/09/2009,11:19:00,23680,23680,23675,23675,13
30/09/2009,11:20:00,23675,23680,23675,23680,2
30/09/2009,11:21:00,23680,23690,23680,23685,13
30/09/2009,11:22:00,23690,23695,23690,23695,16
30/09/2009,11:23:00,23700,23700,23690,23690,16
30/09/2009,11:24:00,23690,23690,23685,23685,7
30/09/2009,11:25:00,23685,23690,23685,23685,10
30/09/2009,11:26:00,23690,23695,23690,23695,5
30/09/2009,11:27:00,23695,23695,23695,23695,4
30/09/2009,11:28:00,23695,23695,23690,23695,5
30/09/2009,11:29:00,23690,23695,23690,23695,8
30/09/2009,11:30:00,23695,23695,23685,23690,7
30/09/2009,11:31:00,23685,23685,23680,23680,12
30/09/2009,11:32:00,23680,23680,23675,23675,9
30/09/2009,11:33:00,23675,23675,23670,23675,5
30/09/2009,11:34:00,23675,23675,23665,23670,6
30/09/2009,11:35:00,23670,23670,23660,23660,8
30/09/2009,11:36:00,23665,23665,23660,23665,10
30/09/2009,11:37:00,23665,23665,23665,23665,1
30/09/2009,11:38:00,23660,23660,23655,23660,27
30/09/2009,11:39:00,23655,23655,23650,23655,12
30/09/2009,11:40:00,23650,23655,23650,23655,12
30/09/2009,11:41:00,23655,23655,23650,23650,13
30/09/2009,11:42:00,23650,23650,23650,23650,13
30/09/2009,11:43:00,23650,23655,23650,23655,3
30/09/2009,11:44:00,23655,23655,23655,23655,7
30/09/2009,11:45:00,23655,23660,23650,23660,18
30/09/2009,11:46:00,23660,23670,23655,23665,36
30/09/2009,11:47:00,23665,23665,23660,23660,6
30/09/2009,11:48:00,23660,23660,23655,23660,5
30/09/2009,11:50:00,23655,23655,23655,23655,2
30/09/2009,11:51:00,23655,23655,23655,23655,4
30/09/2009,11:53:00,23660,23660,23660,23660,1
30/09/2009,11:54:00,23655,23655,23650,23650,17
30/09/2009,11:55:00,23650,23655,23650,23655,14
30/09/2009,11:58:00,23650,23650,23645,23650,12
30/09/2009,12:00:00,23655,23655,23655,23655,1
30/09/2009,12:02:00,23645,23655,23645,23655,18
30/09/2009,12:05:00,23650,23650,23645,23650,6
30/09/2009,12:06:00,23650,23650,23645,23645,4
30/09/2009,12:07:00,23645,23645,23640,23640,12
30/09/2009,12:08:00,23635,23635,23635,23635,6
30/09/2009,12:09:00,23640,23640,23630,23635,16
30/09/2009,12:10:00,23640,23640,23640,23640,8
30/09/2009,12:12:00,23640,23640,23630,23630,8
30/09/2009,12:13:00,23625,23625,23610,23615,44
30/09/2009,12:14:00,23615,23630,23615,23625,44
30/09/2009,12:15:00,23625,23625,23620,23625,11
30/09/2009,12:16:00,23625,23630,23625,23625,22
30/09/2009,12:17:00,23625,23625,23620,23620,13
30/09/2009,12:18:00,23620,23620,23615,23615,4
30/09/2009,12:19:00,23615,23615,23600,23600,30
30/09/2009,12:20:00,23605,23605,23580,23585,51
30/09/2009,12:21:00,23585,23585,23570,23580,39
30/09/2009,12:22:00,23580,23580,23570,23570,12
30/09/2009,12:23:00,23575,23575,23540,23545,72
30/09/2009,12:24:00,23540,23555,23535,23555,35
30/09/2009,12:25:00,23555,23560,23545,23560,14
30/09/2009,12:26:00,23560,23560,23555,23555,18
30/09/2009,12:27:00,23560,23560,23550,23555,6
30/09/2009,12:28:00,23550,23555,23540,23545,17
30/09/2009,12:29:00,23550,23550,23550,23550,8
30/09/2009,12:30:00,23555,23560,23550,23555,21
30/09/2009,12:31:00,23550,23560,23550,23560,4
30/09/2009,12:32:00,23560,23580,23560,23575,41
30/09/2009,12:33:00,23575,23575,23575,23575,3
30/09/2009,12:34:00,23580,23585,23580,23580,12
30/09/2009,12:35:00,23580,23585,23580,23585,16
30/09/2009,12:36:00,23585,23595,23585,23595,17
30/09/2009,12:37:00,23595,23595,23585,23590,7
30/09/2009,12:38:00,23590,23590,23590,23590,5
30/09/2009,12:39:00,23590,23595,23590,23595,12
30/09/2009,12:40:00,23595,23600,23595,23600,7
30/09/2009,12:41:00,23600,23600,23590,23590,6
30/09/2009,12:43:00,23600,23600,23595,23595,7
30/09/2009,12:45:00,23590,23595,23590,23595,5
30/09/2009,12:46:00,23595,23595,23590,23590,4
30/09/2009,12:47:00,23590,23595,23590,23595,7
30/09/2009,12:48:00,23595,23595,23595,23595,2
30/09/2009,12:49:00,23595,23595,23595,23595,3
30/09/2009,12:51:00,23595,23595,23595,23595,1
30/09/2009,12:52:00,23600,23600,23595,23595,12
30/09/2009,12:53:00,23590,23595,23590,23595,2
30/09/2009,12:54:00,23590,23590,23580,23580,31
30/09/2009,12:55:00,23575,23580,23575,23575,24
30/09/2009,12:56:00,23580,23580,23570,23570,8
30/09/2009,12:57:00,23570,23570,23565,23565,14
30/09/2009,12:58:00,23565,23570,23565,23565,17
30/09/2009,12:59:00,23565,23565,23560,23565,7
30/09/2009,13:00:00,23565,23565,23555,23555,12
30/09/2009,13:01:00,23550,23550,23515,23520,120
30/09/2009,13:02:00,23525,23525,23505,23505,67
30/09/2009,13:03:00,23505,23510,23500,23500,27
30/09/2009,13:04:00,23500,23500,23480,23480,71
30/09/2009,13:05:00,23480,23490,23480,23490,48
30/09/2009,13:06:00,23485,23500,23485,23495,38
30/09/2009,13:07:00,23495,23495,23495,23495,7
30/09/2009,13:08:00,23500,23510,23500,23510,40
30/09/2009,13:09:00,23515,23515,23505,23505,16
30/09/2009,13:10:00,23500,23500,23480,23490,61
30/09/2009,13:11:00,23485,23500,23485,23490,34
30/09/2009,13:12:00,23490,23495,23490,23495,3
30/09/2009,13:13:00,23495,23495,23485,23485,11
30/09/2009,13:14:00,23495,23495,23495,23495,5
30/09/2009,13:15:00,23500,23500,23490,23500,7
30/09/2009,13:16:00,23500,23505,23500,23505,13
30/09/2009,13:17:00,23505,23510,23505,23510,8
30/09/2009,13:18:00,23515,23520,23515,23520,11
30/09/2009,13:19:00,23520,23520,23515,23515,16
30/09/2009,13:20:00,23515,23520,23505,23515,29
30/09/2009,13:21:00,23510,23510,23500,23505,9
30/09/2009,13:22:00,23510,23510,23510,23510,2
30/09/2009,13:23:00,23510,23515,23510,23515,12
30/09/2009,13:24:00,23515,23515,23515,23515,5
30/09/2009,13:25:00,23515,23520,23515,23520,3
30/09/2009,13:26:00,23515,23515,23515,23515,4
30/09/2009,13:27:00,23520,23520,23515,23515,9
30/09/2009,13:28:00,23515,23515,23515,23515,1
30/09/2009,13:29:00,23515,23515,23515,23515,1
30/09/2009,13:30:00,23510,23515,23505,23505,14
30/09/2009,13:31:00,23510,23510,23500,23500,15
30/09/2009,13:32:00,23500,23500,23495,23500,38
30/09/2009,13:33:00,23500,23500,23500,23500,7
30/09/2009,13:34:00,23500,23505,23495,23495,15
30/09/2009,13:35:00,23490,23490,23490,23490,2
30/09/2009,13:36:00,23485,23485,23485,23485,16
30/09/2009,13:37:00,23485,23490,23485,23485,14
30/09/2009,13:38:00,23485,23490,23485,23490,16
30/09/2009,13:39:00,23490,23490,23490,23490,3
30/09/2009,13:41:00,23490,23490,23490,23490,14
30/09/2009,13:42:00,23495,23495,23495,23495,4
30/09/2009,13:43:00,23495,23495,23490,23490,12
30/09/2009,13:45:00,23490,23490,23485,23485,8
30/09/2009,13:46:00,23480,23500,23480,23500,46
30/09/2009,13:47:00,23505,23505,23505,23505,14
30/09/2009,13:48:00,23505,23510,23505,23510,9
30/09/2009,13:49:00,23510,23520,23510,23510,34
30/09/2009,13:50:00,23510,23510,23510,23510,2
30/09/2009,13:51:00,23510,23510,23510,23510,2
30/09/2009,13:52:00,23510,23510,23505,23510,5
30/09/2009,13:53:00,23505,23510,23505,23505,8
30/09/2009,13:54:00,23505,23505,23505,23505,2
30/09/2009,13:55:00,23510,23515,23505,23510,13
30/09/2009,13:56:00,23505,23515,23505,23510,9
30/09/2009,13:57:00,23505,23510,23505,23510,6
30/09/2009,13:58:00,23505,23520,23505,23515,20
30/09/2009,13:59:00,23510,23510,23510,23510,1
30/09/2009,14:00:00,23515,23515,23505,23505,9
30/09/2009,14:01:00,23515,23520,23515,23520,16
30/09/2009,14:02:00,23515,23520,23515,23520,3
30/09/2009,14:03:00,23520,23520,23515,23515,17
30/09/2009,14:04:00,23525,23530,23520,23530,39
30/09/2009,14:05:00,23530,23535,23530,23535,3
30/09/2009,14:06:00,23540,23545,23535,23540,20
30/09/2009,14:07:00,23545,23550,23545,23545,5
30/09/2009,14:08:00,23550,23560,23550,23555,17
30/09/2009,14:09:00,23555,23555,23550,23550,17
30/09/2009,14:10:00,23550,23550,23550,23550,4
30/09/2009,14:11:00,23550,23550,23550,23550,4
30/09/2009,14:12:00,23550,23555,23550,23555,17
30/09/2009,14:13:00,23555,23555,23540,23540,15
30/09/2009,14:14:00,23540,23540,23525,23525,20
30/09/2009,14:15:00,23525,23525,23480,23490,158
30/09/2009,14:16:00,23485,23505,23480,23495,68
30/09/2009,14:17:00,23490,23490,23475,23480,19
30/09/2009,14:18:00,23470,23470,23420,23420,155
30/09/2009,14:19:00,23420,23465,23415,23465,67
30/09/2009,14:20:00,23465,23490,23460,23480,60
30/09/2009,14:21:00,23480,23490,23465,23490,36
30/09/2009,14:22:00,23485,23485,23475,23485,32
30/09/2009,14:23:00,23480,23490,23480,23490,65
30/09/2009,14:24:00,23485,23495,23485,23495,35
30/09/2009,14:25:00,23490,23490,23480,23480,15
30/09/2009,14:26:00,23475,23485,23475,23480,6
30/09/2009,14:27:00,23480,23480,23480,23480,4
30/09/2009,14:28:00,23480,23495,23480,23490,11
30/09/2009,14:29:00,23470,23470,23465,23465,4
30/09/2009,14:30:00,23465,23575,23465,23540,227
30/09/2009,14:31:00,23530,23550,23520,23550,64
30/09/2009,14:32:00,23555,23580,23555,23560,112
30/09/2009,14:33:00,23560,23565,23550,23550,51
30/09/2009,14:34:00,23550,23560,23545,23555,26
30/09/2009,14:35:00,23560,23570,23550,23550,27
30/09/2009,14:36:00,23545,23570,23545,23565,26
30/09/2009,14:37:00,23565,23585,23565,23570,49
30/09/2009,14:38:00,23570,23580,23570,23570,13
30/09/2009,14:39:00,23565,23580,23565,23570,29
30/09/2009,14:40:00,23575,23575,23565,23565,14
30/09/2009,14:41:00,23570,23575,23565,23570,26
30/09/2009,14:42:00,23570,23575,23560,23575,41
30/09/2009,14:43:00,23565,23570,23565,23565,18
30/09/2009,14:44:00,23570,23570,23570,23570,12
30/09/2009,14:45:00,23570,23590,23565,23565,76
30/09/2009,14:46:00,23560,23565,23545,23545,47
30/09/2009,14:47:00,23545,23560,23540,23560,38
30/09/2009,14:48:00,23560,23565,23560,23565,31
30/09/2009,14:49:00,23560,23570,23560,23570,23
30/09/2009,14:50:00,23570,23575,23565,23575,8
30/09/2009,14:51:00,23575,23585,23575,23580,17
30/09/2009,14:52:00,23580,23580,23565,23565,13
30/09/2009,14:53:00,23565,23565,23560,23560,10
30/09/2009,14:54:00,23560,23565,23550,23555,35
30/09/2009,14:55:00,23560,23560,23555,23560,12
30/09/2009,14:56:00,23560,23560,23555,23560,6
30/09/2009,14:57:00,23565,23575,23565,23570,33
30/09/2009,15:00:00,23575,23575,23575,23575,6
30/09/2009,15:01:00,23570,23575,23570,23575,13
30/09/2009,15:02:00,23570,23575,23570,23570,8
30/09/2009,15:03:00,23575,23580,23570,23570,12
30/09/2009,15:04:00,23575,23575,23575,23575,12
30/09/2009,15:05:00,23575,23575,23575,23575,3
30/09/2009,15:06:00,23575,23575,23560,23575,40
30/09/2009,15:07:00,23570,23580,23570,23575,8
30/09/2009,15:08:00,23575,23580,23575,23580,9
30/09/2009,15:09:00,23580,23580,23575,23575,7
30/09/2009,15:10:00,23575,23575,23575,23575,2
30/09/2009,15:11:00,23580,23590,23580,23585,8
30/09/2009,15:12:00,23580,23580,23580,23580,11
30/09/2009,15:13:00,23580,23585,23580,23585,20
30/09/2009,15:14:00,23580,23580,23580,23580,1
30/09/2009,15:16:00,23580,23580,23565,23565,28
30/09/2009,15:17:00,23565,23570,23565,23565,15
30/09/2009,15:18:00,23570,23570,23570,23570,1
30/09/2009,15:19:00,23575,23575,23570,23570,7
30/09/2009,15:21:00,23575,23575,23575,23575,4
30/09/2009,15:22:00,23575,23575,23575,23575,2
30/09/2009,15:23:00,23580,23580,23575,23575,7
30/09/2009,15:24:00,23575,23585,23575,23585,8
30/09/2009,15:25:00,23585,23585,23580,23580,14
30/09/2009,15:26:00,23580,23580,23575,23575,5
30/09/2009,15:27:00,23580,23585,23580,23580,8
30/09/2009,15:29:00,23580,23585,23575,23585,8
30/09/2009,15:30:00,23580,23600,23580,23600,29
30/09/2009,15:31:00,23600,23605,23600,23600,18
30/09/2009,15:32:00,23600,23605,23575,23575,27
30/09/2009,15:33:00,23570,23580,23565,23580,38
30/09/2009,15:34:00,23580,23580,23555,23555,30
30/09/2009,15:35:00,23555,23565,23540,23565,87
30/09/2009,15:36:00,23565,23570,23555,23555,47
30/09/2009,15:37:00,23550,23550,23535,23540,30
30/09/2009,15:38:00,23545,23560,23545,23555,65
30/09/2009,15:39:00,23560,23565,23555,23565,20
30/09/2009,15:40:00,23565,23565,23550,23550,44
30/09/2009,15:41:00,23550,23550,23540,23550,28
30/09/2009,15:42:00,23550,23550,23450,23455,227
30/09/2009,15:43:00,23455,23490,23450,23480,169
30/09/2009,15:44:00,23475,23475,23425,23425,197
30/09/2009,15:45:00,23425,23425,23360,23360,223
30/09/2009,15:46:00,23375,23410,23360,23395,147
30/09/2009,15:47:00,23395,23395,23350,23350,134
30/09/2009,15:48:00,23345,23350,23300,23310,257
30/09/2009,15:49:00,23315,23330,23300,23300,156
30/09/2009,15:50:00,23295,23300,23270,23275,138
30/09/2009,15:51:00,23280,23300,23260,23260,146
30/09/2009,15:52:00,23260,23320,23260,23315,116
30/09/2009,15:53:00,23315,23315,23285,23290,83
30/09/2009,15:54:00,23290,23315,23285,23310,54
30/09/2009,15:55:00,23310,23310,23235,23235,107
30/09/2009,15:56:00,23245,23260,23225,23230,168
30/09/2009,15:57:00,23240,23240,23115,23200,430
30/09/2009,15:58:00,23200,23235,23195,23230,203
30/09/2009,15:59:00,23230,23230,23210,23220,99
30/09/2009,16:00:00,23225,23230,23190,23215,141
30/09/2009,16:01:00,23225,23235,23205,23225,129
30/09/2009,16:02:00,23225,23235,23210,23210,114
30/09/2009,16:03:00,23210,23240,23200,23215,110
30/09/2009,16:04:00,23230,23230,23195,23220,82
30/09/2009,16:05:00,23225,23250,23210,23215,89
30/09/2009,16:06:00,23215,23225,23200,23200,60
30/09/2009,16:07:00,23195,23215,23180,23205,91
30/09/2009,16:08:00,23205,23230,23205,23210,41
30/09/2009,16:09:00,23215,23215,23155,23175,144
30/09/2009,16:10:00,23175,23215,23170,23215,63
30/09/2009,16:11:00,23200,23215,23180,23205,100
30/09/2009,16:12:00,23205,23220,23195,23200,27
30/09/2009,16:13:00,23205,23245,23205,23245,36
30/09/2009,16:14:00,23240,23260,23225,23250,38
30/09/2009,16:15:00,23255,23255,23240,23250,57
30/09/2009,16:16:00,23245,23245,23225,23225,20
30/09/2009,16:17:00,23220,23240,23215,23240,68
30/09/2009,16:18:00,23235,23255,23235,23255,30
30/09/2009,16:19:00,23255,23255,23245,23250,14
30/09/2009,16:20:00,23255,23255,23225,23230,28
30/09/2009,16:21:00,23230,23250,23225,23245,41
30/09/2009,16:22:00,23250,23250,23215,23235,71
30/09/2009,16:23:00,23235,23235,23205,23205,48
30/09/2009,16:24:00,23200,23215,23190,23200,65
30/09/2009,16:25:00,23190,23200,23180,23190,56
30/09/2009,16:26:00,23185,23205,23170,23205,63
30/09/2009,16:27:00,23205,23230,23205,23220,58
30/09/2009,16:28:00,23225,23230,23205,23230,48
30/09/2009,16:29:00,23225,23235,23220,23225,27
30/09/2009,16:30:00,23230,23240,23210,23240,75
30/09/2009,16:31:00,23235,23240,23200,23215,90
30/09/2009,16:32:00,23215,23240,23215,23220,92
30/09/2009,16:33:00,23220,23230,23215,23225,22
30/09/2009,16:34:00,23215,23235,23210,23225,50
30/09/2009,16:35:00,23225,23230,23220,23230,11
30/09/2009,16:36:00,23230,23240,23230,23240,10
30/09/2009,16:37:00,23235,23240,23225,23225,17
30/09/2009,16:38:00,23225,23230,23210,23210,47
30/09/2009,16:39:00,23205,23235,23205,23235,42
30/09/2009,16:40:00,23235,23235,23215,23220,34
30/09/2009,16:41:00,23225,23230,23210,23215,36
30/09/2009,16:42:00,23220,23235,23210,23220,54
30/09/2009,16:43:00,23220,23230,23215,23220,26
30/09/2009,16:44:00,23220,23230,23215,23230,11
30/09/2009,16:45:00,23230,23250,23230,23245,78
30/09/2009,16:46:00,23245,23260,23240,23240,53
30/09/2009,16:47:00,23240,23255,23235,23250,57
30/09/2009,16:48:00,23250,23255,23240,23240,28
30/09/2009,16:49:00,23245,23255,23240,23250,64
30/09/2009,16:50:00,23255,23275,23250,23275,66
30/09/2009,16:51:00,23270,23280,23265,23270,68
30/09/2009,16:52:00,23275,23285,23270,23270,40
30/09/2009,16:53:00,23270,23280,23270,23270,49
30/09/2009,16:54:00,23270,23280,23270,23280,30
30/09/2009,16:55:00,23285,23290,23280,23280,73
30/09/2009,16:56:00,23280,23285,23280,23285,19
30/09/2009,16:57:00,23275,23280,23260,23265,65
30/09/2009,16:58:00,23270,23275,23260,23275,52
30/09/2009,16:59:00,23275,23285,23275,23285,28
30/09/2009,17:00:00,23285,23295,23280,23295,66
30/09/2009,17:01:00,23295,23315,23295,23310,64
30/09/2009,17:02:00,23305,23335,23305,23330,102
30/09/2009,17:03:00,23335,23350,23330,23350,85
30/09/2009,17:04:00,23350,23350,23335,23345,72
30/09/2009,17:05:00,23345,23360,23345,23350,69
30/09/2009,17:06:00,23360,23375,23355,23370,104
30/09/2009,17:07:00,23370,23375,23360,23360,27
30/09/2009,17:08:00,23360,23370,23355,23365,38
30/09/2009,17:09:00,23355,23360,23350,23355,24
30/09/2009,17:10:00,23355,23360,23350,23360,24
30/09/2009,17:11:00,23360,23365,23355,23365,8
30/09/2009,17:12:00,23365,23370,23360,23370,48
30/09/2009,17:13:00,23370,23370,23350,23365,35
30/09/2009,17:14:00,23365,23365,23350,23355,39
30/09/2009,17:15:00,23355,23370,23350,23365,37
30/09/2009,17:16:00,23365,23370,23360,23370,28
30/09/2009,17:17:00,23370,23410,23370,23410,115
30/09/2009,17:18:00,23410,23410,23400,23405,96
30/09/2009,17:19:00,23400,23410,23395,23400,39
30/09/2009,17:20:00,23400,23405,23385,23385,31
30/09/2009,17:21:00,23385,23390,23385,23390,22
30/09/2009,17:22:00,23390,23405,23385,23405,52
30/09/2009,17:23:00,23405,23410,23390,23390,73
30/09/2009,17:24:00,23395,23420,23395,23420,191
30/09/2009,17:25:00,23415,23445,23405,23440,147
30/09/2009,17:26:00,23440,23460,23440,23450,132
30/09/2009,17:27:00,23450,23465,23450,23450,71
30/09/2009,17:28:00,23455,23455,23440,23440,68
30/09/2009,17:29:00,23450,23450,23375,23410,370
30/09/2009,17:30:00,23370,23420,23350,23405,168
30/09/2009,17:31:00,23410,23415,23405,23410,71
30/09/2009,17:32:00,23420,23440,23420,23430,53
30/09/2009,17:33:00,23425,23425,23405,23415,39
30/09/2009,17:34:00,23415,23420,23410,23415,25
30/09/2009,17:35:00,23420,23425,23415,23415,49
30/09/2009,17:36:00,23410,23415,23400,23415,25
30/09/2009,17:37:00,23410,23425,23405,23425,45
30/09/2009,17:38:00,23425,23435,23425,23430,54
30/09/2009,17:39:00,23430,23460,23430,23450,103