DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
07/10/2009,17:26:00,23395,23405,23390,23395,53
07/10/2009,17:27:00,23395,23395,23375,23375,49
07/10/2009,17:28:00,23370,23380,23350,23355,105
07/10/2009,17:29:00,23350,23350,23335,23340,63
07/10/2009,17:30:00,23335,23340,23315,23320,61
07/10/2009,17:31:00,23320,23330,23315,23320,28
07/10/2009,17:32:00,23320,23320,23310,23320,21
07/10/2009,17:33:00,23315,23340,23315,23335,35
07/10/2009,17:34:00,23335,23335,23315,23315,37
07/10/2009,17:35:00,23315,23315,23280,23280,54
07/10/2009,17:36:00,23280,23295,23265,23295,53
07/10/2009,17:37:00,23290,23300,23275,23275,49
07/10/2009,17:38:00,23270,23285,23270,23280,41
07/10/2009,17:39:00,23275,23275,23220,23235,91
07/10/2009,17:40:00,23225,23225,23225,23225,1
08/10/2009,09:00:00,23580,23620,23535,23600,247
08/10/2009,09:01:00,23600,23620,23590,23620,95
08/10/2009,09:02:00,23620,23625,23605,23610,100
08/10/2009,09:03:00,23615,23625,23610,23625,50
08/10/2009,09:04:00,23615,23620,23595,23600,83
08/10/2009,09:05:00,23610,23630,23595,23600,129
08/10/2009,09:06:00,23600,23605,23585,23590,81
08/10/2009,09:07:00,23590,23595,23580,23580,52
08/10/2009,09:08:00,23585,23585,23575,23580,66
08/10/2009,09:09:00,23580,23585,23580,23580,21
08/10/2009,09:10:00,23575,23585,23570,23580,26
08/10/2009,09:11:00,23585,23585,23570,23575,29
08/10/2009,09:12:00,23570,23570,23535,23550,150
08/10/2009,09:13:00,23550,23555,23540,23545,70
08/10/2009,09:14:00,23545,23545,23530,23535,33
08/10/2009,09:15:00,23540,23540,23535,23540,25
08/10/2009,09:16:00,23540,23540,23515,23525,94
08/10/2009,09:17:00,23515,23545,23515,23540,80
08/10/2009,09:18:00,23540,23545,23525,23530,65
08/10/2009,09:19:00,23530,23545,23530,23535,37
08/10/2009,09:20:00,23535,23540,23525,23525,33
08/10/2009,09:21:00,23520,23535,23510,23535,66
08/10/2009,09:22:00,23535,23545,23535,23545,37
08/10/2009,09:23:00,23545,23550,23545,23550,39
08/10/2009,09:24:00,23555,23570,23550,23570,74
08/10/2009,09:25:00,23570,23570,23560,23560,20
08/10/2009,09:26:00,23565,23580,23560,23580,34
08/10/2009,09:27:00,23575,23580,23575,23580,28
08/10/2009,09:28:00,23580,23590,23560,23570,67
08/10/2009,09:29:00,23570,23580,23570,23575,37
08/10/2009,09:30:00,23575,23580,23575,23580,13
08/10/2009,09:31:00,23580,23585,23575,23585,15
08/10/2009,09:32:00,23585,23585,23565,23575,36
08/10/2009,09:33:00,23575,23585,23575,23585,15
08/10/2009,09:34:00,23585,23600,23570,23570,54
08/10/2009,09:35:00,23570,23595,23570,23590,24
08/10/2009,09:36:00,23590,23590,23585,23585,10
08/10/2009,09:37:00,23590,23590,23570,23570,22
08/10/2009,09:38:00,23570,23580,23545,23560,66
08/10/2009,09:39:00,23565,23565,23550,23560,26
08/10/2009,09:40:00,23550,23555,23540,23550,26
08/10/2009,09:41:00,23545,23555,23545,23550,26
08/10/2009,09:42:00,23550,23560,23550,23560,12
08/10/2009,09:43:00,23560,23580,23555,23575,44
08/10/2009,09:44:00,23575,23600,23575,23580,50
08/10/2009,09:45:00,23585,23590,23580,23580,24
08/10/2009,09:46:00,23580,23585,23575,23575,20
08/10/2009,09:47:00,23575,23575,23575,23575,8
08/10/2009,09:48:00,23580,23590,23580,23580,45
08/10/2009,09:49:00,23580,23585,23580,23580,11
08/10/2009,09:50:00,23580,23580,23575,23580,15
08/10/2009,09:51:00,23580,23585,23575,23575,25
08/10/2009,09:52:00,23570,23570,23570,23570,11
08/10/2009,09:53:00,23570,23575,23565,23565,23
08/10/2009,09:54:00,23575,23580,23575,23575,11
08/10/2009,09:55:00,23575,23575,23570,23570,10
08/10/2009,09:56:00,23575,23580,23575,23575,7
08/10/2009,09:57:00,23575,23580,23570,23575,22
08/10/2009,09:58:00,23575,23585,23570,23585,18
08/10/2009,09:59:00,23585,23590,23580,23580,14
08/10/2009,10:00:00,23585,23590,23575,23575,12
08/10/2009,10:01:00,23585,23590,23585,23585,12
08/10/2009,10:02:00,23580,23610,23580,23595,89
08/10/2009,10:03:00,23595,23610,23595,23605,19
08/10/2009,10:04:00,23600,23600,23590,23600,23
08/10/2009,10:05:00,23605,23605,23595,23595,10
08/10/2009,10:06:00,23595,23595,23585,23595,19
08/10/2009,10:07:00,23595,23600,23595,23600,4
08/10/2009,10:08:00,23595,23595,23575,23580,26
08/10/2009,10:09:00,23585,23595,23585,23595,16
08/10/2009,10:10:00,23590,23590,23570,23575,16
08/10/2009,10:11:00,23575,23580,23570,23580,16
08/10/2009,10:12:00,23580,23590,23580,23590,34
08/10/2009,10:13:00,23585,23585,23575,23580,16
08/10/2009,10:14:00,23580,23580,23580,23580,1
08/10/2009,10:15:00,23585,23585,23575,23585,15
08/10/2009,10:16:00,23585,23590,23580,23580,12
08/10/2009,10:17:00,23575,23580,23575,23580,6
08/10/2009,10:18:00,23580,23585,23575,23575,8
08/10/2009,10:19:00,23575,23580,23570,23580,15
08/10/2009,10:20:00,23575,23585,23570,23585,20
08/10/2009,10:21:00,23580,23580,23570,23570,17
08/10/2009,10:22:00,23575,23580,23570,23580,6
08/10/2009,10:23:00,23585,23595,23585,23590,32
08/10/2009,10:24:00,23585,23590,23585,23590,5
08/10/2009,10:25:00,23590,23590,23585,23585,5
08/10/2009,10:26:00,23580,23580,23580,23580,7
08/10/2009,10:27:00,23575,23575,23575,23575,2
08/10/2009,10:28:00,23580,23585,23580,23585,23
08/10/2009,10:29:00,23580,23580,23570,23570,16
08/10/2009,10:30:00,23570,23575,23570,23575,20
08/10/2009,10:31:00,23580,23580,23575,23575,15
08/10/2009,10:32:00,23580,23585,23575,23585,30
08/10/2009,10:33:00,23585,23590,23585,23585,19
08/10/2009,10:34:00,23590,23590,23570,23585,19
08/10/2009,10:35:00,23590,23600,23590,23595,20
08/10/2009,10:36:00,23585,23585,23580,23585,12
08/10/2009,10:37:00,23590,23595,23590,23595,18
08/10/2009,10:38:00,23600,23600,23595,23595,6
08/10/2009,10:39:00,23595,23595,23590,23590,7
08/10/2009,10:40:00,23590,23590,23585,23585,11
08/10/2009,10:41:00,23585,23585,23585,23585,5
08/10/2009,10:42:00,23580,23580,23580,23580,6
08/10/2009,10:43:00,23580,23585,23580,23580,17
08/10/2009,10:44:00,23590,23600,23580,23595,39
08/10/2009,10:45:00,23590,23595,23590,23595,9
08/10/2009,10:46:00,23595,23595,23590,23590,9
08/10/2009,10:47:00,23595,23595,23590,23595,22
08/10/2009,10:48:00,23590,23590,23590,23590,8
08/10/2009,10:49:00,23585,23585,23585,23585,6
08/10/2009,10:50:00,23580,23585,23580,23580,6
08/10/2009,10:51:00,23585,23585,23570,23570,9
08/10/2009,10:52:00,23570,23570,23570,23570,5
08/10/2009,10:53:00,23565,23570,23565,23570,8
08/10/2009,10:54:00,23565,23565,23565,23565,2
08/10/2009,10:55:00,23565,23565,23550,23560,30
08/10/2009,10:56:00,23560,23560,23550,23550,7
08/10/2009,10:57:00,23545,23545,23530,23535,34
08/10/2009,10:58:00,23530,23535,23510,23525,63
08/10/2009,10:59:00,23525,23525,23515,23515,35
08/10/2009,11:00:00,23515,23515,23495,23505,86
08/10/2009,11:01:00,23505,23520,23505,23520,28
08/10/2009,11:02:00,23520,23530,23520,23530,9
08/10/2009,11:03:00,23530,23530,23520,23530,17
08/10/2009,11:04:00,23525,23525,23520,23520,18
08/10/2009,11:05:00,23515,23515,23515,23515,21
08/10/2009,11:06:00,23515,23515,23515,23515,4
08/10/2009,11:07:00,23520,23525,23515,23515,9
08/10/2009,11:08:00,23515,23525,23515,23525,10
08/10/2009,11:09:00,23525,23525,23525,23525,3
08/10/2009,11:10:00,23520,23525,23520,23525,12
08/10/2009,11:11:00,23525,23525,23520,23520,2
08/10/2009,11:12:00,23515,23515,23515,23515,4
08/10/2009,11:13:00,23515,23515,23510,23510,20
08/10/2009,11:14:00,23520,23520,23510,23515,4
08/10/2009,11:15:00,23510,23510,23505,23505,21
08/10/2009,11:16:00,23510,23515,23510,23515,4
08/10/2009,11:17:00,23515,23515,23515,23515,7
08/10/2009,11:18:00,23515,23520,23515,23515,7
08/10/2009,11:19:00,23515,23520,23515,23515,14
08/10/2009,11:20:00,23515,23520,23515,23515,4
08/10/2009,11:21:00,23520,23520,23515,23515,2
08/10/2009,11:22:00,23520,23530,23520,23530,19
08/10/2009,11:23:00,23530,23540,23525,23540,26
08/10/2009,11:24:00,23540,23540,23530,23530,8
08/10/2009,11:25:00,23535,23535,23520,23525,8
08/10/2009,11:26:00,23530,23535,23525,23530,8
08/10/2009,11:27:00,23535,23540,23535,23535,9
08/10/2009,11:28:00,23535,23535,23530,23530,2
08/10/2009,11:29:00,23535,23540,23535,23540,5
08/10/2009,11:30:00,23545,23545,23545,23545,8
08/10/2009,11:31:00,23545,23550,23545,23550,12
08/10/2009,11:32:00,23545,23550,23545,23550,9
08/10/2009,11:33:00,23550,23555,23550,23555,8
08/10/2009,11:34:00,23550,23550,23540,23540,5
08/10/2009,11:35:00,23550,23550,23550,23550,3
08/10/2009,11:36:00,23545,23545,23545,23545,1
08/10/2009,11:37:00,23540,23540,23540,23540,4
08/10/2009,11:38:00,23545,23545,23545,23545,1
08/10/2009,11:39:00,23545,23555,23545,23550,34
08/10/2009,11:40:00,23545,23545,23545,23545,1
08/10/2009,11:41:00,23545,23545,23545,23545,4
08/10/2009,11:42:00,23545,23550,23545,23550,6
08/10/2009,11:43:00,23550,23555,23550,23555,4
08/10/2009,11:44:00,23555,23555,23555,23555,2
08/10/2009,11:45:00,23555,23565,23555,23560,6
08/10/2009,11:46:00,23560,23560,23560,23560,2
08/10/2009,11:47:00,23565,23565,23560,23560,3
08/10/2009,11:48:00,23555,23560,23555,23555,16
08/10/2009,11:49:00,23555,23555,23555,23555,1
08/10/2009,11:50:00,23555,23560,23555,23560,7
08/10/2009,11:51:00,23560,23565,23560,23565,3
08/10/2009,11:52:00,23560,23560,23555,23555,3
08/10/2009,11:53:00,23560,23565,23560,23565,5
08/10/2009,11:54:00,23565,23565,23565,23565,9
08/10/2009,11:55:00,23565,23565,23555,23555,9
08/10/2009,11:56:00,23555,23565,23555,23565,11
08/10/2009,11:57:00,23570,23575,23565,23565,26
08/10/2009,11:58:00,23565,23565,23555,23560,20
08/10/2009,11:59:00,23565,23565,23565,23565,5
08/10/2009,12:00:00,23555,23565,23555,23565,11
08/10/2009,12:02:00,23555,23555,23540,23550,18
08/10/2009,12:03:00,23550,23555,23550,23555,4
08/10/2009,12:04:00,23555,23555,23545,23545,4
08/10/2009,12:05:00,23555,23555,23555,23555,4
08/10/2009,12:06:00,23555,23560,23555,23555,17
08/10/2009,12:07:00,23555,23560,23555,23560,6
08/10/2009,12:08:00,23555,23555,23555,23555,1
08/10/2009,12:09:00,23555,23555,23555,23555,1
08/10/2009,12:10:00,23560,23560,23560,23560,4
08/10/2009,12:11:00,23550,23550,23550,23550,2
08/10/2009,12:12:00,23550,23550,23550,23550,2
08/10/2009,12:14:00,23555,23555,23555,23555,1
08/10/2009,12:16:00,23555,23560,23555,23560,5
08/10/2009,12:17:00,23560,23560,23555,23555,6
08/10/2009,12:18:00,23555,23555,23555,23555,2
08/10/2009,12:20:00,23550,23550,23550,23550,2
08/10/2009,12:21:00,23560,23560,23560,23560,9
08/10/2009,12:22:00,23560,23560,23555,23555,5
08/10/2009,12:23:00,23560,23560,23560,23560,2
08/10/2009,12:24:00,23555,23555,23555,23555,1
08/10/2009,12:25:00,23550,23555,23550,23550,8
08/10/2009,12:26:00,23555,23560,23550,23550,10
08/10/2009,12:27:00,23555,23555,23555,23555,3
08/10/2009,12:28:00,23560,23560,23560,23560,5
08/10/2009,12:29:00,23565,23565,23565,23565,10
08/10/2009,12:30:00,23565,23565,23560,23560,5
08/10/2009,12:31:00,23560,23560,23560,23560,2
08/10/2009,12:32:00,23560,23565,23560,23565,2
08/10/2009,12:33:00,23565,23570,23565,23570,4
08/10/2009,12:34:00,23565,23565,23560,23560,6
08/10/2009,12:35:00,23565,23565,23565,23565,2
08/10/2009,12:36:00,23565,23565,23565,23565,1
08/10/2009,12:37:00,23565,23565,23565,23565,1
08/10/2009,12:38:00,23565,23565,23565,23565,1
08/10/2009,12:39:00,23560,23560,23550,23550,3
08/10/2009,12:40:00,23560,23560,23560,23560,1
08/10/2009,12:41:00,23560,23565,23560,23565,4
08/10/2009,12:43:00,23560,23565,23560,23565,7
08/10/2009,12:44:00,23565,23565,23565,23565,1
08/10/2009,12:45:00,23560,23560,23560,23560,3
08/10/2009,12:46:00,23560,23560,23560,23560,2
08/10/2009,12:47:00,23560,23560,23560,23560,3
08/10/2009,12:48:00,23565,23565,23555,23555,3
08/10/2009,12:49:00,23555,23555,23550,23550,8
08/10/2009,12:50:00,23555,23555,23555,23555,3
08/10/2009,12:52:00,23555,23560,23555,23560,15
08/10/2009,12:53:00,23555,23555,23555,23555,4
08/10/2009,12:54:00,23560,23560,23555,23555,3
08/10/2009,12:55:00,23555,23555,23555,23555,1
08/10/2009,12:57:00,23560,23560,23560,23560,1
08/10/2009,12:58:00,23555,23560,23555,23555,12
08/10/2009,12:59:00,23550,23550,23545,23545,12
08/10/2009,13:00:00,23555,23565,23555,23560,18
08/10/2009,13:01:00,23555,23555,23550,23550,5
08/10/2009,13:03:00,23550,23550,23550,23550,1
08/10/2009,13:04:00,23545,23555,23540,23540,6
08/10/2009,13:05:00,23540,23540,23540,23540,11
08/10/2009,13:06:00,23545,23555,23545,23550,19
08/10/2009,13:07:00,23555,23555,23555,23555,5
08/10/2009,13:08:00,23555,23560,23555,23555,17
08/10/2009,13:09:00,23560,23560,23555,23555,3
08/10/2009,13:11:00,23555,23555,23555,23555,5
08/10/2009,13:12:00,23555,23555,23550,23550,3
08/10/2009,13:13:00,23555,23555,23555,23555,1
08/10/2009,13:15:00,23550,23550,23550,23550,3
08/10/2009,13:16:00,23550,23550,23545,23545,2
08/10/2009,13:18:00,23555,23555,23555,23555,5
08/10/2009,13:19:00,23550,23555,23550,23550,7
08/10/2009,13:20:00,23550,23550,23545,23545,12
08/10/2009,13:21:00,23550,23555,23550,23555,5
08/10/2009,13:22:00,23550,23550,23550,23550,4
08/10/2009,13:23:00,23550,23555,23550,23555,11
08/10/2009,13:24:00,23555,23565,23555,23555,18
08/10/2009,13:25:00,23555,23570,23550,23565,36
08/10/2009,13:26:00,23565,23570,23565,23565,11
08/10/2009,13:27:00,23565,23565,23565,23565,20
08/10/2009,13:28:00,23560,23560,23560,23560,8
08/10/2009,13:29:00,23555,23560,23555,23560,4
08/10/2009,13:30:00,23555,23555,23555,23555,4
08/10/2009,13:31:00,23560,23565,23560,23560,6
08/10/2009,13:33:00,23560,23565,23550,23560,19
08/10/2009,13:34:00,23560,23565,23560,23565,2
08/10/2009,13:36:00,23560,23560,23560,23560,1
08/10/2009,13:37:00,23555,23555,23555,23555,1
08/10/2009,13:39:00,23560,23565,23555,23560,9
08/10/2009,13:40:00,23555,23555,23555,23555,3
08/10/2009,13:41:00,23560,23565,23550,23550,6
08/10/2009,13:42:00,23560,23560,23550,23550,2
08/10/2009,13:43:00,23550,23565,23550,23560,7
08/10/2009,13:44:00,23560,23560,23560,23560,3
08/10/2009,13:45:00,23555,23555,23550,23555,8
08/10/2009,13:46:00,23565,23590,23565,23585,46
08/10/2009,13:47:00,23570,23570,23570,23570,5
08/10/2009,13:48:00,23565,23575,23565,23575,19
08/10/2009,13:49:00,23575,23580,23570,23570,6
08/10/2009,13:50:00,23565,23565,23565,23565,10
08/10/2009,13:51:00,23575,23575,23570,23570,2
08/10/2009,13:52:00,23570,23570,23570,23570,2
08/10/2009,13:53:00,23570,23570,23570,23570,1
08/10/2009,13:54:00,23570,23570,23570,23570,3
08/10/2009,13:55:00,23575,23575,23575,23575,3
08/10/2009,13:56:00,23580,23590,23580,23590,9
08/10/2009,13:57:00,23590,23590,23575,23575,21
08/10/2009,13:58:00,23575,23580,23575,23580,6
08/10/2009,13:59:00,23575,23580,23570,23570,16
08/10/2009,14:00:00,23575,23575,23570,23570,6
08/10/2009,14:01:00,23570,23575,23570,23575,9
08/10/2009,14:02:00,23575,23575,23570,23570,3
08/10/2009,14:04:00,23580,23580,23580,23580,1
08/10/2009,14:05:00,23575,23575,23575,23575,2
08/10/2009,14:06:00,23570,23575,23570,23570,8
08/10/2009,14:07:00,23575,23580,23575,23580,7
08/10/2009,14:08:00,23580,23580,23575,23575,6
08/10/2009,14:09:00,23575,23575,23570,23570,3
08/10/2009,14:10:00,23570,23575,23570,23575,4
08/10/2009,14:11:00,23570,23575,23570,23575,12
08/10/2009,14:12:00,23580,23580,23575,23575,12
08/10/2009,14:13:00,23580,23580,23580,23580,1
08/10/2009,14:14:00,23575,23580,23575,23580,10
08/10/2009,14:15:00,23575,23580,23570,23570,10
08/10/2009,14:16:00,23575,23575,23570,23570,8
08/10/2009,14:17:00,23580,23580,23580,23580,5
08/10/2009,14:18:00,23580,23580,23570,23570,15
08/10/2009,14:19:00,23575,23575,23575,23575,1
08/10/2009,14:20:00,23580,23580,23580,23580,3
08/10/2009,14:21:00,23575,23580,23570,23570,22
08/10/2009,14:22:00,23575,23575,23575,23575,2
08/10/2009,14:23:00,23570,23575,23570,23575,5
08/10/2009,14:24:00,23575,23580,23575,23580,6
08/10/2009,14:25:00,23575,23575,23575,23575,3
08/10/2009,14:26:00,23575,23585,23575,23585,8
08/10/2009,14:27:00,23580,23580,23580,23580,3
08/10/2009,14:28:00,23575,23575,23570,23575,6
08/10/2009,14:29:00,23570,23585,23565,23585,18
08/10/2009,14:30:00,23585,23650,23585,23620,282
08/10/2009,14:31:00,23620,23640,23615,23625,58
08/10/2009,14:32:00,23625,23630,23605,23615,85
08/10/2009,14:33:00,23610,23620,23605,23610,25
08/10/2009,14:34:00,23615,23615,23595,23600,32
08/10/2009,14:35:00,23605,23605,23595,23600,13
08/10/2009,14:36:00,23600,23620,23595,23620,14
08/10/2009,14:37:00,23620,23625,23620,23620,11
08/10/2009,14:38:00,23620,23620,23620,23620,9
08/10/2009,14:39:00,23615,23620,23605,23615,21
08/10/2009,14:40:00,23615,23620,23610,23615,30
08/10/2009,14:41:00,23610,23615,23605,23610,14
08/10/2009,14:42:00,23610,23615,23610,23615,9
08/10/2009,14:43:00,23615,23615,23610,23610,9
08/10/2009,14:44:00,23615,23620,23615,23615,7
08/10/2009,14:45:00,23615,23620,23615,23620,14
08/10/2009,14:46:00,23615,23615,23610,23610,16
08/10/2009,14:47:00,23605,23615,23600,23610,24
08/10/2009,14:48:00,23605,23610,23605,23610,9
08/10/2009,14:49:00,23605,23610,23605,23610,6
08/10/2009,14:50:00,23610,23615,23610,23610,15
08/10/2009,14:51:00,23610,23615,23605,23615,14
08/10/2009,14:52:00,23610,23610,23605,23605,8
08/10/2009,14:53:00,23610,23610,23610,23610,6
08/10/2009,14:54:00,23605,23620,23605,23620,13
08/10/2009,14:55:00,23625,23630,23620,23625,30
08/10/2009,14:56:00,23625,23625,23625,23625,8
08/10/2009,14:57:00,23625,23625,23620,23625,8
08/10/2009,14:58:00,23625,23625,23620,23620,5
08/10/2009,14:59:00,23620,23625,23620,23620,13
08/10/2009,15:00:00,23620,23625,23610,23615,24
08/10/2009,15:01:00,23610,23615,23610,23615,3
08/10/2009,15:02:00,23610,23610,23610,23610,2
08/10/2009,15:03:00,23610,23610,23610,23610,3
08/10/2009,15:04:00,23615,23620,23610,23615,15
08/10/2009,15:05:00,23615,23615,23610,23610,17
08/10/2009,15:06:00,23610,23625,23610,23615,15
08/10/2009,15:07:00,23610,23610,23600,23605,51
08/10/2009,15:08:00,23600,23610,23600,23610,25
08/10/2009,15:09:00,23610,23610,23610,23610,12
08/10/2009,15:10:00,23615,23615,23610,23610,13
08/10/2009,15:11:00,23605,23610,23605,23610,21
08/10/2009,15:12:00,23605,23605,23600,23605,57
08/10/2009,15:13:00,23605,23605,23600,23600,20
08/10/2009,15:14:00,23600,23605,23595,23605,32
08/10/2009,15:15:00,23605,23605,23595,23595,16
08/10/2009,15:16:00,23595,23595,23565,23565,74
08/10/2009,15:17:00,23565,23570,23550,23565,65
08/10/2009,15:18:00,23570,23575,23565,23565,20
08/10/2009,15:19:00,23565,23565,23560,23560,4
08/10/2009,15:20:00,23565,23565,23545,23550,53
08/10/2009,15:21:00,23550,23555,23540,23555,52
08/10/2009,15:22:00,23555,23560,23555,23555,19
08/10/2009,15:23:00,23555,23560,23550,23555,30
08/10/2009,15:24:00,23555,23560,23555,23560,27
08/10/2009,15:25:00,23555,23565,23555,23565,55
08/10/2009,15:26:00,23570,23570,23560,23560,21
08/10/2009,15:27:00,23560,23560,23545,23550,23
08/10/2009,15:28:00,23555,23565,23555,23565,16
08/10/2009,15:29:00,23560,23565,23560,23565,11
08/10/2009,15:30:00,23565,23565,23555,23555,19
08/10/2009,15:31:00,23565,23595,23565,23590,57
08/10/2009,15:32:00,23590,23600,23565,23565,48
08/10/2009,15:33:00,23565,23570,23535,23535,61
08/10/2009,15:34:00,23535,23540,23500,23505,84
08/10/2009,15:35:00,23510,23555,23510,23540,79
08/10/2009,15:36:00,23545,23570,23530,23550,61
08/10/2009,15:37:00,23555,23585,23545,23585,28
08/10/2009,15:38:00,23575,23580,23560,23565,43
08/10/2009,15:39:00,23560,23575,23560,23570,15
08/10/2009,15:40:00,23575,23575,23565,23575,25
08/10/2009,15:41:00,23565,23565,23550,23550,28
08/10/2009,15:42:00,23550,23560,23545,23560,31
08/10/2009,15:43:00,23555,23565,23555,23565,13
08/10/2009,15:44:00,23570,23600,23570,23580,59
08/10/2009,15:45:00,23585,23590,23580,23580,7
08/10/2009,15:46:00,23580,23580,23550,23555,49
08/10/2009,15:47:00,23560,23585,23560,23585,22
08/10/2009,15:48:00,23585,23585,23565,23580,10
08/10/2009,15:49:00,23580,23580,23570,23570,9
08/10/2009,15:50:00,23565,23565,23530,23545,56
08/10/2009,15:51:00,23550,23555,23540,23545,24
08/10/2009,15:52:00,23545,23545,23520,23525,26
08/10/2009,15:53:00,23525,23555,23525,23535,39
08/10/2009,15:54:00,23545,23560,23545,23560,20
08/10/2009,15:55:00,23550,23550,23535,23550,17
08/10/2009,15:56:00,23550,23565,23550,23555,15
08/10/2009,15:57:00,23555,23555,23525,23530,15
08/10/2009,15:58:00,23540,23550,23530,23535,19
08/10/2009,15:59:00,23545,23550,23540,23550,9
08/10/2009,16:00:00,23550,23550,23480,23505,199
08/10/2009,16:01:00,23500,23515,23485,23515,61
08/10/2009,16:02:00,23515,23515,23500,23510,16
08/10/2009,16:03:00,23505,23530,23495,23520,39
08/10/2009,16:04:00,23525,23530,23515,23525,30
08/10/2009,16:05:00,23535,23535,23495,23505,70
08/10/2009,16:06:00,23500,23510,23490,23500,62
08/10/2009,16:07:00,23495,23505,23480,23480,63
08/10/2009,16:08:00,23485,23490,23480,23485,22
08/10/2009,16:09:00,23490,23520,23485,23505,63
08/10/2009,16:10:00,23510,23510,23500,23505,25
08/10/2009,16:11:00,23500,23505,23495,23500,20
08/10/2009,16:12:00,23505,23505,23495,23500,20
08/10/2009,16:13:00,23500,23530,23500,23530,28
08/10/2009,16:14:00,23530,23535,23525,23525,30
08/10/2009,16:15:00,23525,23535,23520,23520,26
08/10/2009,16:16:00,23520,23530,23520,23530,29
08/10/2009,16:17:00,23530,23540,23525,23525,30
08/10/2009,16:18:00,23520,23535,23520,23530,28
08/10/2009,16:19:00,23525,23525,23510,23515,15
08/10/2009,16:20:00,23510,23510,23490,23500,43
08/10/2009,16:21:00,23495,23505,23485,23505,34
08/10/2009,16:22:00,23505,23515,23490,23515,30
08/10/2009,16:23:00,23515,23530,23515,23530,17
08/10/2009,16:24:00,23525,23540,23520,23535,29
08/10/2009,16:25:00,23535,23540,23530,23540,12
08/10/2009,16:26:00,23535,23540,23530,23530,7
08/10/2009,16:27:00,23535,23550,23530,23530,44
08/10/2009,16:28:00,23540,23545,23530,23530,21
08/10/2009,16:29:00,23525,23545,23525,23545,19
08/10/2009,16:30:00,23535,23535,23525,23535,22
08/10/2009,16:31:00,23540,23560,23540,23555,71
08/10/2009,16:32:00,23555,23555,23540,23550,15
08/10/2009,16:33:00,23550,23550,23545,23550,5
08/10/2009,16:34:00,23550,23550,23540,23540,19
08/10/2009,16:35:00,23540,23545,23540,23545,6
08/10/2009,16:36:00,23545,23560,23535,23560,31
08/10/2009,16:37:00,23560,23560,23545,23550,11
08/10/2009,16:38:00,23555,23555,23545,23545,14
08/10/2009,16:39:00,23555,23575,23555,23565,66
08/10/2009,16:40:00,23560,23585,23560,23580,38
08/10/2009,16:41:00,23580,23580,23565,23565,27
08/10/2009,16:42:00,23565,23585,23565,23585,20
08/10/2009,16:43:00,23585,23585,23570,23575,52
08/10/2009,16:44:00,23575,23575,23570,23570,12
08/10/2009,16:45:00,23570,23585,23570,23580,33
08/10/2009,16:46:00,23580,23585,23580,23580,42
08/10/2009,16:47:00,23585,23605,23585,23585,89
08/10/2009,16:48:00,23595,23595,23575,23580,25
08/10/2009,16:49:00,23580,23580,23575,23575,20
08/10/2009,16:50:00,23575,23580,23575,23575,16
08/10/2009,16:51:00,23580,23580,23570,23575,13
08/10/2009,16:52:00,23575,23575,23570,23570,4
08/10/2009,16:53:00,23575,23580,23575,23575,6
08/10/2009,16:54:00,23575,23575,23570,23575,9
08/10/2009,16:55:00,23580,23595,23580,23585,36
08/10/2009,16:56:00,23595,23605,23590,23590,41
08/10/2009,16:57:00,23585,23585,23585,23585,3
08/10/2009,16:58:00,23585,23585,23575,23575,11
08/10/2009,16:59:00,23580,23580,23570,23575,13
08/10/2009,17:00:00,23570,23580,23570,23580,17
08/10/2009,17:01:00,23575,23580,23575,23580,5
08/10/2009,17:02:00,23575,23580,23575,23580,4
08/10/2009,17:03:00,23585,23585,23560,23565,59
08/10/2009,17:04:00,23565,23565,23540,23540,73
08/10/2009,17:05:00,23545,23560,23545,23550,16
08/10/2009,17:06:00,23550,23555,23550,23555,2
08/10/2009,17:07:00,23555,23560,23550,23550,12
08/10/2009,17:08:00,23560,23575,23560,23565,22
08/10/2009,17:09:00,23575,23575,23570,23575,9
08/10/2009,17:10:00,23575,23600,23575,23590,68
08/10/2009,17:11:00,23585,23590,23585,23585,11
08/10/2009,17:12:00,23580,23580,23570,23570,35
08/10/2009,17:13:00,23570,23585,23570,23585,24
08/10/2009,17:14:00,23580,23585,23575,23585,21
08/10/2009,17:15:00,23585,23600,23580,23580,42
08/10/2009,17:16:00,23585,23595,23585,23595,10
08/10/2009,17:17:00,23585,23600,23585,23595,49
08/10/2009,17:18:00,23600,23615,23595,23615,69
08/10/2009,17:19:00,23615,23615,23600,23610,39
08/10/2009,17:20:00,23615,23615,23605,23610,31
08/10/2009,17:21:00,23605,23620,23600,23610,65
08/10/2009,17:22:00,23610,23635,23610,23625,78
08/10/2009,17:23:00,23625,23635,23625,23630,84
08/10/2009,17:24:00,23625,23640,23625,23630,33
08/10/2009,17:25:00,23635,23640,23605,23605,72
08/10/2009,17:26:00,23605,23610,23590,23600,73
08/10/2009,17:27:00,23600,23610,23595,23605,58
08/10/2009,17:28:00,23605,23620,23605,23605,75
08/10/2009,17:29:00,23605,23610,23590,23590,105
08/10/2009,17:30:00,23595,23605,23570,23605,110
08/10/2009,17:31:00,23610,23625,23610,23625,35
08/10/2009,17:32:00,23625,23640,23625,23630,51
08/10/2009,17:33:00,23630,23650,23625,23650,55
08/10/2009,17:34:00,23655,23665,23640,23650,54
08/10/2009,17:35:00,23650,23665,23645,23645,66
08/10/2009,17:36:00,23640,23665,23640,23655,61
08/10/2009,17:37:00,23655,23675,23655,23670,63
08/10/2009,17:38:00,23675,23675,23660,23670,33
08/10/2009,17:39:00,23675,23680,23660,23675,59