DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
09/10/2009,09:00:00,23540,23585,23520,23580,150
09/10/2009,09:01:00,23590,23615,23570,23570,192
09/10/2009,09:02:00,23570,23590,23570,23580,31
09/10/2009,09:03:00,23585,23590,23575,23590,25
09/10/2009,09:04:00,23585,23615,23585,23610,28
09/10/2009,09:05:00,23615,23675,23610,23660,258
09/10/2009,09:06:00,23655,23665,23650,23665,57
09/10/2009,09:07:00,23660,23660,23645,23645,27
09/10/2009,09:08:00,23650,23650,23635,23635,38
09/10/2009,09:09:00,23640,23645,23635,23645,21
09/10/2009,09:10:00,23640,23660,23640,23660,33
09/10/2009,09:11:00,23650,23660,23650,23660,15
09/10/2009,09:12:00,23660,23685,23660,23680,55
09/10/2009,09:13:00,23680,23685,23675,23685,37
09/10/2009,09:14:00,23675,23680,23665,23665,30
09/10/2009,09:15:00,23675,23680,23675,23680,33
09/10/2009,09:16:00,23680,23685,23680,23685,12
09/10/2009,09:17:00,23690,23710,23690,23710,130
09/10/2009,09:18:00,23710,23730,23710,23720,62
09/10/2009,09:19:00,23715,23750,23715,23745,110
09/10/2009,09:20:00,23745,23750,23740,23740,47
09/10/2009,09:21:00,23740,23780,23740,23775,80
09/10/2009,09:22:00,23770,23770,23755,23765,76
09/10/2009,09:23:00,23760,23765,23745,23755,66
09/10/2009,09:24:00,23760,23765,23750,23755,40
09/10/2009,09:25:00,23750,23755,23730,23730,85
09/10/2009,09:26:00,23730,23735,23725,23730,35
09/10/2009,09:27:00,23730,23735,23730,23735,42
09/10/2009,09:28:00,23725,23725,23715,23715,16
09/10/2009,09:29:00,23715,23715,23715,23715,12
09/10/2009,09:30:00,23720,23725,23715,23720,40
09/10/2009,09:31:00,23715,23720,23710,23715,50
09/10/2009,09:32:00,23720,23725,23705,23705,66
09/10/2009,09:33:00,23710,23710,23690,23695,38
09/10/2009,09:34:00,23695,23715,23690,23695,53
09/10/2009,09:35:00,23695,23710,23695,23710,29
09/10/2009,09:36:00,23710,23730,23705,23730,28
09/10/2009,09:37:00,23730,23735,23720,23720,29
09/10/2009,09:38:00,23720,23720,23715,23715,7
09/10/2009,09:39:00,23710,23720,23710,23720,20
09/10/2009,09:40:00,23715,23715,23700,23715,27
09/10/2009,09:41:00,23710,23715,23710,23715,7
09/10/2009,09:42:00,23715,23715,23705,23715,18
09/10/2009,09:43:00,23715,23715,23705,23705,10
09/10/2009,09:44:00,23705,23710,23705,23705,13
09/10/2009,09:45:00,23705,23715,23705,23715,7
09/10/2009,09:46:00,23715,23720,23715,23715,9
09/10/2009,09:47:00,23715,23745,23715,23735,60
09/10/2009,09:48:00,23735,23735,23715,23720,36
09/10/2009,09:49:00,23715,23715,23705,23715,25
09/10/2009,09:50:00,23720,23720,23715,23720,7
09/10/2009,09:51:00,23720,23730,23710,23715,32
09/10/2009,09:52:00,23710,23725,23710,23720,27
09/10/2009,09:53:00,23720,23730,23720,23730,9
09/10/2009,09:54:00,23730,23740,23725,23740,90
09/10/2009,09:55:00,23740,23740,23725,23725,103
09/10/2009,09:56:00,23730,23740,23725,23740,58
09/10/2009,09:57:00,23735,23750,23735,23750,40
09/10/2009,09:58:00,23745,23750,23735,23740,76
09/10/2009,09:59:00,23740,23745,23740,23740,19
09/10/2009,10:00:00,23745,23755,23740,23740,56
09/10/2009,10:01:00,23740,23745,23740,23745,5
09/10/2009,10:02:00,23745,23755,23745,23745,27
09/10/2009,10:03:00,23745,23750,23725,23730,42
09/10/2009,10:04:00,23730,23735,23720,23725,29
09/10/2009,10:05:00,23725,23735,23725,23725,19
09/10/2009,10:06:00,23725,23725,23710,23715,15
09/10/2009,10:07:00,23715,23715,23705,23705,38
09/10/2009,10:08:00,23710,23725,23710,23725,17
09/10/2009,10:09:00,23725,23725,23720,23720,8
09/10/2009,10:10:00,23720,23730,23720,23730,6
09/10/2009,10:11:00,23730,23730,23720,23725,15
09/10/2009,10:12:00,23725,23730,23725,23730,4
09/10/2009,10:13:00,23725,23725,23715,23725,11
09/10/2009,10:14:00,23730,23740,23725,23725,49
09/10/2009,10:15:00,23725,23730,23725,23725,9
09/10/2009,10:16:00,23725,23730,23720,23730,12
09/10/2009,10:17:00,23730,23735,23725,23730,25
09/10/2009,10:18:00,23725,23725,23720,23720,10
09/10/2009,10:19:00,23720,23720,23705,23705,19
09/10/2009,10:20:00,23705,23710,23690,23705,79
09/10/2009,10:21:00,23705,23710,23700,23710,17
09/10/2009,10:22:00,23705,23705,23700,23700,9
09/10/2009,10:23:00,23700,23700,23695,23695,13
09/10/2009,10:24:00,23690,23695,23685,23695,23
09/10/2009,10:25:00,23690,23690,23665,23665,57
09/10/2009,10:26:00,23665,23675,23660,23675,57
09/10/2009,10:27:00,23670,23690,23670,23680,28
09/10/2009,10:28:00,23685,23685,23665,23665,15
09/10/2009,10:29:00,23675,23680,23670,23675,17
09/10/2009,10:30:00,23680,23680,23655,23670,47
09/10/2009,10:31:00,23665,23685,23660,23685,38
09/10/2009,10:32:00,23690,23690,23660,23665,50
09/10/2009,10:33:00,23670,23685,23670,23675,39
09/10/2009,10:34:00,23680,23680,23670,23670,10
09/10/2009,10:35:00,23670,23685,23660,23660,29
09/10/2009,10:36:00,23660,23660,23655,23660,29
09/10/2009,10:37:00,23660,23660,23645,23655,48
09/10/2009,10:38:00,23655,23665,23655,23655,22
09/10/2009,10:39:00,23655,23655,23650,23650,33
09/10/2009,10:40:00,23645,23645,23645,23645,2
09/10/2009,10:41:00,23650,23650,23645,23650,27
09/10/2009,10:42:00,23650,23655,23650,23655,17
09/10/2009,10:43:00,23655,23655,23655,23655,3
09/10/2009,10:44:00,23660,23660,23655,23660,9
09/10/2009,10:45:00,23660,23660,23640,23640,27
09/10/2009,10:46:00,23640,23645,23640,23645,6
09/10/2009,10:47:00,23645,23655,23645,23645,6
09/10/2009,10:48:00,23645,23650,23645,23650,7
09/10/2009,10:49:00,23645,23645,23645,23645,1
09/10/2009,10:50:00,23650,23650,23645,23645,14
09/10/2009,10:51:00,23650,23660,23650,23660,11
09/10/2009,10:52:00,23655,23655,23645,23655,5
09/10/2009,10:53:00,23660,23690,23660,23675,49
09/10/2009,10:54:00,23670,23675,23670,23675,8
09/10/2009,10:55:00,23675,23675,23670,23670,7
09/10/2009,10:56:00,23665,23675,23665,23675,10
09/10/2009,10:57:00,23660,23660,23660,23660,1
09/10/2009,10:58:00,23665,23665,23660,23665,27
09/10/2009,10:59:00,23660,23675,23660,23670,23
09/10/2009,11:00:00,23675,23675,23670,23670,5
09/10/2009,11:01:00,23670,23680,23670,23680,14
09/10/2009,11:02:00,23675,23675,23675,23675,2
09/10/2009,11:03:00,23675,23685,23675,23685,20
09/10/2009,11:04:00,23680,23680,23675,23675,9
09/10/2009,11:05:00,23680,23680,23670,23670,21
09/10/2009,11:06:00,23675,23675,23670,23670,12
09/10/2009,11:07:00,23675,23680,23675,23680,11
09/10/2009,11:08:00,23685,23685,23675,23680,12
09/10/2009,11:09:00,23680,23685,23675,23675,7
09/10/2009,11:10:00,23675,23675,23665,23675,21
09/10/2009,11:11:00,23680,23685,23675,23680,14
09/10/2009,11:12:00,23675,23680,23665,23670,35
09/10/2009,11:13:00,23665,23680,23665,23680,11
09/10/2009,11:15:00,23675,23675,23670,23670,4
09/10/2009,11:16:00,23670,23670,23670,23670,1
09/10/2009,11:17:00,23670,23670,23670,23670,11
09/10/2009,11:18:00,23670,23670,23665,23665,4
09/10/2009,11:19:00,23670,23670,23655,23655,10
09/10/2009,11:20:00,23660,23675,23650,23665,33
09/10/2009,11:21:00,23665,23665,23660,23660,11
09/10/2009,11:22:00,23660,23665,23660,23665,3
09/10/2009,11:23:00,23665,23665,23665,23665,1
09/10/2009,11:24:00,23665,23665,23665,23665,2
09/10/2009,11:25:00,23660,23660,23655,23660,6
09/10/2009,11:26:00,23655,23655,23650,23650,17
09/10/2009,11:27:00,23650,23650,23650,23650,7
09/10/2009,11:28:00,23650,23655,23645,23655,22
09/10/2009,11:29:00,23655,23660,23650,23650,4
09/10/2009,11:30:00,23655,23655,23655,23655,1
09/10/2009,11:31:00,23655,23655,23650,23650,5
09/10/2009,11:32:00,23655,23665,23655,23665,6
09/10/2009,11:33:00,23660,23660,23655,23655,5
09/10/2009,11:34:00,23655,23655,23645,23650,28
09/10/2009,11:35:00,23645,23645,23635,23635,17
09/10/2009,11:36:00,23640,23640,23635,23640,6
09/10/2009,11:37:00,23640,23645,23640,23645,6
09/10/2009,11:38:00,23645,23660,23645,23655,20
09/10/2009,11:40:00,23650,23650,23640,23640,12
09/10/2009,11:41:00,23635,23635,23630,23635,25
09/10/2009,11:42:00,23635,23645,23635,23645,10
09/10/2009,11:43:00,23650,23655,23645,23650,12
09/10/2009,11:44:00,23655,23660,23640,23640,13
09/10/2009,11:45:00,23640,23650,23640,23650,5
09/10/2009,11:46:00,23645,23645,23640,23645,13
09/10/2009,11:47:00,23650,23655,23645,23645,5
09/10/2009,11:48:00,23650,23650,23645,23650,7
09/10/2009,11:49:00,23645,23645,23645,23645,2
09/10/2009,11:50:00,23645,23645,23640,23640,5
09/10/2009,11:51:00,23640,23645,23640,23645,3
09/10/2009,11:52:00,23650,23655,23645,23645,28
09/10/2009,11:53:00,23645,23645,23620,23625,61
09/10/2009,11:54:00,23625,23625,23620,23620,10
09/10/2009,11:55:00,23620,23650,23620,23640,38
09/10/2009,11:56:00,23645,23645,23625,23625,19
09/10/2009,11:57:00,23635,23635,23625,23630,5
09/10/2009,11:58:00,23630,23635,23625,23625,12
09/10/2009,11:59:00,23620,23635,23620,23625,13
09/10/2009,12:00:00,23620,23630,23620,23625,10
09/10/2009,12:01:00,23630,23635,23630,23630,6
09/10/2009,12:02:00,23640,23640,23630,23630,12
09/10/2009,12:03:00,23630,23630,23630,23630,3
09/10/2009,12:04:00,23630,23635,23630,23635,13
09/10/2009,12:05:00,23630,23630,23625,23625,6
09/10/2009,12:06:00,23630,23630,23630,23630,3
09/10/2009,12:07:00,23635,23645,23635,23640,16
09/10/2009,12:08:00,23635,23635,23635,23635,2
09/10/2009,12:09:00,23635,23640,23635,23640,4
09/10/2009,12:10:00,23645,23645,23645,23645,10
09/10/2009,12:11:00,23645,23645,23645,23645,2
09/10/2009,12:12:00,23645,23645,23640,23645,13
09/10/2009,12:13:00,23645,23650,23645,23650,16
09/10/2009,12:14:00,23645,23645,23640,23640,8
09/10/2009,12:15:00,23640,23650,23640,23650,6
09/10/2009,12:16:00,23640,23645,23640,23645,2
09/10/2009,12:17:00,23645,23645,23645,23645,1
09/10/2009,12:18:00,23645,23655,23645,23650,36
09/10/2009,12:19:00,23650,23650,23640,23640,6
09/10/2009,12:20:00,23645,23655,23645,23650,20
09/10/2009,12:21:00,23650,23650,23630,23635,19
09/10/2009,12:22:00,23635,23640,23635,23640,3
09/10/2009,12:23:00,23640,23640,23635,23635,4
09/10/2009,12:24:00,23630,23640,23630,23640,13
09/10/2009,12:25:00,23635,23635,23635,23635,2
09/10/2009,12:26:00,23640,23640,23635,23635,31
09/10/2009,12:27:00,23635,23640,23635,23640,2
09/10/2009,12:29:00,23640,23640,23635,23640,6
09/10/2009,12:31:00,23630,23630,23630,23630,9
09/10/2009,12:32:00,23630,23630,23630,23630,3
09/10/2009,12:34:00,23630,23630,23630,23630,2
09/10/2009,12:35:00,23630,23630,23625,23625,3
09/10/2009,12:36:00,23630,23630,23625,23625,5
09/10/2009,12:37:00,23620,23630,23620,23630,111
09/10/2009,12:38:00,23620,23620,23620,23620,7
09/10/2009,12:39:00,23625,23625,23625,23625,1
09/10/2009,12:40:00,23625,23625,23610,23615,18
09/10/2009,12:41:00,23620,23625,23620,23625,13
09/10/2009,12:42:00,23620,23620,23620,23620,54
09/10/2009,12:43:00,23620,23620,23620,23620,2
09/10/2009,12:44:00,23620,23630,23620,23630,9
09/10/2009,12:45:00,23630,23630,23630,23630,1
09/10/2009,12:46:00,23630,23630,23630,23630,8
09/10/2009,12:47:00,23625,23625,23625,23625,2
09/10/2009,12:48:00,23630,23635,23630,23635,3
09/10/2009,12:49:00,23635,23635,23635,23635,2
09/10/2009,12:50:00,23635,23635,23635,23635,5
09/10/2009,12:51:00,23635,23635,23635,23635,4
09/10/2009,12:52:00,23630,23630,23630,23630,3
09/10/2009,12:53:00,23625,23625,23620,23625,11
09/10/2009,12:54:00,23625,23625,23625,23625,1
09/10/2009,12:55:00,23625,23625,23620,23625,8
09/10/2009,12:56:00,23620,23620,23620,23620,1
09/10/2009,12:57:00,23625,23625,23620,23620,6
09/10/2009,12:58:00,23615,23620,23615,23620,10
09/10/2009,12:59:00,23615,23615,23615,23615,1
09/10/2009,13:00:00,23620,23650,23615,23645,35
09/10/2009,13:01:00,23645,23655,23645,23655,50
09/10/2009,13:02:00,23655,23655,23645,23645,28
09/10/2009,13:03:00,23640,23650,23640,23650,16
09/10/2009,13:04:00,23650,23655,23645,23645,11
09/10/2009,13:05:00,23650,23650,23645,23650,5
09/10/2009,13:06:00,23650,23655,23650,23655,5
09/10/2009,13:07:00,23650,23660,23650,23660,57
09/10/2009,13:08:00,23660,23660,23660,23660,7
09/10/2009,13:09:00,23660,23660,23655,23660,6
09/10/2009,13:10:00,23655,23655,23640,23640,22
09/10/2009,13:11:00,23640,23645,23625,23630,24
09/10/2009,13:12:00,23630,23635,23625,23625,6
09/10/2009,13:13:00,23625,23635,23625,23630,9
09/10/2009,13:14:00,23625,23625,23625,23625,3
09/10/2009,13:15:00,23630,23640,23630,23635,11
09/10/2009,13:16:00,23630,23630,23625,23625,8
09/10/2009,13:17:00,23635,23635,23635,23635,2
09/10/2009,13:18:00,23630,23630,23630,23630,2
09/10/2009,13:19:00,23635,23635,23630,23630,3
09/10/2009,13:22:00,23625,23630,23625,23630,14
09/10/2009,13:23:00,23635,23635,23630,23630,5
09/10/2009,13:24:00,23625,23625,23625,23625,3
09/10/2009,13:25:00,23620,23625,23620,23625,11
09/10/2009,13:26:00,23620,23620,23615,23620,11
09/10/2009,13:27:00,23615,23615,23615,23615,4
09/10/2009,13:28:00,23610,23615,23610,23615,12
09/10/2009,13:29:00,23615,23615,23610,23610,3
09/10/2009,13:30:00,23620,23625,23620,23625,7
09/10/2009,13:31:00,23615,23625,23615,23625,6
09/10/2009,13:32:00,23620,23620,23620,23620,2
09/10/2009,13:33:00,23615,23615,23615,23615,2
09/10/2009,13:34:00,23610,23615,23610,23615,2
09/10/2009,13:35:00,23615,23615,23605,23610,8
09/10/2009,13:36:00,23605,23610,23605,23610,14
09/10/2009,13:37:00,23610,23610,23610,23610,2
09/10/2009,13:38:00,23605,23605,23600,23600,24
09/10/2009,13:39:00,23595,23595,23585,23590,57
09/10/2009,13:40:00,23595,23595,23590,23590,5
09/10/2009,13:41:00,23585,23590,23585,23585,37
09/10/2009,13:42:00,23590,23590,23585,23590,6
09/10/2009,13:43:00,23595,23605,23595,23600,14
09/10/2009,13:44:00,23600,23600,23600,23600,2
09/10/2009,13:45:00,23600,23600,23600,23600,1
09/10/2009,13:46:00,23600,23605,23600,23605,7
09/10/2009,13:47:00,23605,23610,23595,23595,22
09/10/2009,13:49:00,23590,23590,23585,23585,16
09/10/2009,13:50:00,23590,23590,23590,23590,2
09/10/2009,13:51:00,23590,23595,23590,23595,11
09/10/2009,13:52:00,23595,23595,23580,23580,26
09/10/2009,13:53:00,23585,23585,23580,23585,10
09/10/2009,13:54:00,23585,23590,23580,23590,9
09/10/2009,13:55:00,23590,23590,23585,23590,8
09/10/2009,13:56:00,23585,23590,23585,23590,7
09/10/2009,13:57:00,23585,23585,23580,23580,7
09/10/2009,13:58:00,23580,23580,23565,23570,27
09/10/2009,13:59:00,23565,23580,23565,23575,18
09/10/2009,14:00:00,23580,23590,23580,23585,42
09/10/2009,14:01:00,23585,23585,23580,23580,8
09/10/2009,14:02:00,23580,23580,23575,23575,14
09/10/2009,14:03:00,23575,23575,23560,23570,22
09/10/2009,14:04:00,23560,23560,23555,23560,8
09/10/2009,14:05:00,23560,23565,23555,23560,8
09/10/2009,14:06:00,23560,23560,23545,23550,41
09/10/2009,14:07:00,23545,23550,23545,23545,20
09/10/2009,14:08:00,23545,23555,23545,23550,20
09/10/2009,14:09:00,23545,23555,23545,23555,9
09/10/2009,14:10:00,23550,23550,23525,23530,41
09/10/2009,14:11:00,23525,23525,23505,23525,80
09/10/2009,14:12:00,23520,23530,23515,23525,27
09/10/2009,14:13:00,23520,23525,23510,23515,31
09/10/2009,14:14:00,23520,23525,23520,23520,19
09/10/2009,14:15:00,23520,23525,23510,23515,13
09/10/2009,14:16:00,23510,23530,23510,23520,21
09/10/2009,14:17:00,23520,23525,23520,23525,7
09/10/2009,14:18:00,23530,23530,23525,23525,2
09/10/2009,14:19:00,23525,23525,23515,23515,17
09/10/2009,14:20:00,23520,23520,23495,23520,43
09/10/2009,14:21:00,23515,23515,23495,23495,17
09/10/2009,14:22:00,23500,23500,23485,23490,45
09/10/2009,14:23:00,23495,23495,23495,23495,1
09/10/2009,14:24:00,23495,23495,23475,23485,35
09/10/2009,14:25:00,23480,23495,23480,23490,36
09/10/2009,14:26:00,23485,23485,23475,23480,17
09/10/2009,14:27:00,23480,23480,23475,23475,6
09/10/2009,14:28:00,23475,23490,23465,23490,36
09/10/2009,14:29:00,23495,23505,23495,23500,18
09/10/2009,14:30:00,23495,23555,23495,23530,158
09/10/2009,14:31:00,23535,23540,23515,23520,61
09/10/2009,14:32:00,23520,23525,23515,23520,21
09/10/2009,14:33:00,23525,23545,23520,23545,44
09/10/2009,14:34:00,23545,23545,23530,23540,70
09/10/2009,14:35:00,23540,23555,23540,23545,43
09/10/2009,14:36:00,23545,23575,23545,23570,68
09/10/2009,14:37:00,23580,23580,23570,23570,32
09/10/2009,14:38:00,23565,23565,23560,23560,25
09/10/2009,14:39:00,23570,23575,23565,23565,13
09/10/2009,14:40:00,23570,23570,23560,23565,16
09/10/2009,14:41:00,23560,23565,23560,23560,19
09/10/2009,14:42:00,23560,23560,23555,23555,13
09/10/2009,14:43:00,23555,23560,23555,23560,13
09/10/2009,14:44:00,23565,23570,23560,23565,44
09/10/2009,14:45:00,23565,23570,23560,23565,36
09/10/2009,14:46:00,23565,23565,23560,23560,14
09/10/2009,14:47:00,23565,23570,23565,23565,14
09/10/2009,14:48:00,23565,23565,23565,23565,2
09/10/2009,14:49:00,23565,23595,23565,23585,43
09/10/2009,14:50:00,23590,23605,23590,23590,30
09/10/2009,14:51:00,23595,23595,23590,23590,11
09/10/2009,14:52:00,23600,23600,23595,23595,8
09/10/2009,14:53:00,23600,23615,23600,23615,38
09/10/2009,14:54:00,23615,23625,23610,23625,75
09/10/2009,14:55:00,23620,23640,23620,23635,46
09/10/2009,14:56:00,23630,23640,23625,23630,34
09/10/2009,14:57:00,23625,23640,23625,23640,20
09/10/2009,14:58:00,23635,23640,23620,23630,25
09/10/2009,14:59:00,23625,23630,23620,23620,24
09/10/2009,15:00:00,23620,23640,23620,23635,22
09/10/2009,15:01:00,23635,23640,23620,23625,21
09/10/2009,15:02:00,23620,23620,23600,23600,60
09/10/2009,15:03:00,23600,23610,23600,23600,17
09/10/2009,15:04:00,23600,23610,23595,23595,31
09/10/2009,15:05:00,23600,23605,23600,23605,26
09/10/2009,15:06:00,23610,23610,23610,23610,33
09/10/2009,15:07:00,23610,23610,23610,23610,6
09/10/2009,15:08:00,23610,23615,23610,23610,5
09/10/2009,15:09:00,23610,23610,23610,23610,4
09/10/2009,15:10:00,23610,23610,23610,23610,5
09/10/2009,15:11:00,23615,23615,23610,23610,7
09/10/2009,15:12:00,23610,23610,23610,23610,2
09/10/2009,15:13:00,23615,23620,23615,23620,13
09/10/2009,15:14:00,23620,23635,23620,23635,18
09/10/2009,15:15:00,23635,23645,23635,23635,15
09/10/2009,15:16:00,23630,23630,23630,23630,15
09/10/2009,15:17:00,23630,23630,23625,23625,11
09/10/2009,15:18:00,23625,23625,23615,23615,26
09/10/2009,15:19:00,23615,23620,23605,23610,11
09/10/2009,15:20:00,23610,23615,23605,23605,22
09/10/2009,15:21:00,23610,23610,23600,23605,5
09/10/2009,15:22:00,23605,23605,23600,23600,4
09/10/2009,15:23:00,23605,23605,23600,23605,10
09/10/2009,15:24:00,23605,23610,23605,23610,7
09/10/2009,15:25:00,23610,23635,23610,23635,55
09/10/2009,15:26:00,23635,23635,23625,23635,12
09/10/2009,15:27:00,23635,23635,23635,23635,1
09/10/2009,15:28:00,23630,23645,23630,23640,14
09/10/2009,15:29:00,23640,23655,23640,23645,56
09/10/2009,15:30:00,23640,23650,23630,23650,306
09/10/2009,15:31:00,23645,23645,23615,23620,27
09/10/2009,15:32:00,23620,23630,23610,23610,48
09/10/2009,15:33:00,23600,23615,23585,23615,60
09/10/2009,15:34:00,23610,23625,23610,23620,19
09/10/2009,15:35:00,23630,23635,23600,23635,62
09/10/2009,15:36:00,23635,23650,23625,23630,40
09/10/2009,15:37:00,23620,23630,23605,23625,22
09/10/2009,15:38:00,23615,23635,23610,23620,40
09/10/2009,15:39:00,23620,23645,23610,23645,57
09/10/2009,15:40:00,23640,23675,23630,23660,112
09/10/2009,15:41:00,23660,23670,23650,23660,60
09/10/2009,15:42:00,23665,23680,23660,23670,57
09/10/2009,15:43:00,23670,23670,23650,23655,15
09/10/2009,15:44:00,23655,23670,23650,23670,42
09/10/2009,15:45:00,23675,23680,23660,23675,28
09/10/2009,15:46:00,23675,23690,23670,23685,54
09/10/2009,15:47:00,23675,23680,23675,23680,10
09/10/2009,15:48:00,23685,23690,23680,23690,21
09/10/2009,15:49:00,23690,23690,23665,23670,48
09/10/2009,15:50:00,23675,23690,23670,23690,32
09/10/2009,15:51:00,23690,23705,23690,23700,61
09/10/2009,15:52:00,23705,23705,23685,23690,29
09/10/2009,15:53:00,23690,23695,23680,23695,24
09/10/2009,15:54:00,23685,23690,23680,23685,23
09/10/2009,15:55:00,23690,23705,23690,23700,31
09/10/2009,15:56:00,23700,23700,23690,23700,26
09/10/2009,15:57:00,23700,23700,23690,23695,7
09/10/2009,15:58:00,23690,23700,23690,23700,18
09/10/2009,15:59:00,23695,23700,23685,23700,33
09/10/2009,16:00:00,23705,23710,23690,23690,47
09/10/2009,16:01:00,23685,23695,23685,23690,17
09/10/2009,16:02:00,23690,23695,23685,23690,21
09/10/2009,16:03:00,23690,23690,23690,23690,2
09/10/2009,16:04:00,23685,23685,23680,23680,38
09/10/2009,16:05:00,23675,23690,23675,23680,39
09/10/2009,16:06:00,23680,23685,23675,23685,18
09/10/2009,16:07:00,23685,23695,23675,23685,34
09/10/2009,16:08:00,23685,23690,23680,23685,13
09/10/2009,16:09:00,23680,23690,23680,23690,20
09/10/2009,16:10:00,23690,23700,23690,23690,31
09/10/2009,16:11:00,23700,23705,23690,23705,24
09/10/2009,16:12:00,23705,23725,23700,23720,38
09/10/2009,16:13:00,23725,23725,23705,23710,47
09/10/2009,16:14:00,23710,23710,23705,23705,15
09/10/2009,16:15:00,23700,23705,23695,23695,32
09/10/2009,16:16:00,23700,23700,23690,23695,14
09/10/2009,16:17:00,23690,23695,23680,23685,44
09/10/2009,16:18:00,23690,23690,23680,23680,30
09/10/2009,16:19:00,23680,23685,23670,23670,23
09/10/2009,16:20:00,23670,23670,23650,23650,99
09/10/2009,16:21:00,23645,23660,23640,23660,46
09/10/2009,16:22:00,23655,23655,23645,23645,8
09/10/2009,16:23:00,23650,23655,23650,23655,13
09/10/2009,16:24:00,23660,23670,23660,23665,44
09/10/2009,16:25:00,23665,23680,23665,23680,23
09/10/2009,16:26:00,23680,23680,23675,23675,7
09/10/2009,16:27:00,23670,23670,23665,23670,27
09/10/2009,16:28:00,23675,23675,23670,23670,9
09/10/2009,16:29:00,23675,23675,23675,23675,3
09/10/2009,16:30:00,23675,23690,23675,23680,35
09/10/2009,16:31:00,23685,23685,23680,23685,9
09/10/2009,16:32:00,23690,23695,23690,23690,17
09/10/2009,16:33:00,23690,23690,23690,23690,4
09/10/2009,16:34:00,23695,23700,23695,23695,8
09/10/2009,16:35:00,23690,23695,23680,23685,19
09/10/2009,16:36:00,23685,23700,23685,23695,13
09/10/2009,16:37:00,23690,23690,23680,23680,19
09/10/2009,16:38:00,23685,23685,23670,23675,26
09/10/2009,16:39:00,23680,23690,23680,23680,12
09/10/2009,16:40:00,23680,23690,23675,23685,46
09/10/2009,16:41:00,23685,23685,23680,23680,6
09/10/2009,16:42:00,23680,23685,23680,23685,6
09/10/2009,16:43:00,23680,23680,23680,23680,5
09/10/2009,16:44:00,23685,23685,23680,23680,6
09/10/2009,16:45:00,23680,23685,23680,23680,9
09/10/2009,16:46:00,23680,23680,23670,23670,26
09/10/2009,16:47:00,23670,23670,23650,23655,25
09/10/2009,16:48:00,23660,23660,23655,23660,7
09/10/2009,16:49:00,23660,23665,23660,23665,5
09/10/2009,16:50:00,23660,23665,23660,23665,11
09/10/2009,16:51:00,23660,23675,23660,23670,16
09/10/2009,16:52:00,23675,23675,23675,23675,4
09/10/2009,16:53:00,23675,23675,23665,23665,13
09/10/2009,16:54:00,23665,23690,23665,23690,66
09/10/2009,16:55:00,23690,23695,23685,23695,19
09/10/2009,16:56:00,23690,23695,23685,23690,12
09/10/2009,16:57:00,23695,23695,23685,23685,35
09/10/2009,16:58:00,23685,23695,23685,23690,7
09/10/2009,16:59:00,23690,23695,23685,23685,9
09/10/2009,17:00:00,23685,23685,23675,23685,24
09/10/2009,17:01:00,23675,23675,23670,23670,10
09/10/2009,17:02:00,23665,23680,23665,23675,27
09/10/2009,17:03:00,23680,23690,23680,23690,6
09/10/2009,17:04:00,23690,23690,23680,23685,9
09/10/2009,17:05:00,23680,23685,23680,23680,7
09/10/2009,17:06:00,23685,23690,23680,23680,9
09/10/2009,17:07:00,23675,23690,23675,23690,9
09/10/2009,17:08:00,23685,23695,23685,23695,20
09/10/2009,17:09:00,23690,23695,23690,23695,8
09/10/2009,17:10:00,23695,23715,23695,23710,61
09/10/2009,17:11:00,23705,23705,23695,23705,32
09/10/2009,17:12:00,23705,23705,23690,23695,36
09/10/2009,17:13:00,23695,23700,23690,23690,30
09/10/2009,17:14:00,23690,23695,23675,23680,53
09/10/2009,17:15:00,23680,23685,23670,23685,50
09/10/2009,17:16:00,23685,23695,23675,23680,41
09/10/2009,17:17:00,23680,23685,23680,23685,15
09/10/2009,17:18:00,23675,23680,23650,23650,65
09/10/2009,17:19:00,23660,23670,23655,23670,39
09/10/2009,17:20:00,23675,23680,23670,23680,14
09/10/2009,17:21:00,23675,23685,23670,23675,36
09/10/2009,17:22:00,23675,23675,23670,23670,16
09/10/2009,17:23:00,23675,23685,23675,23685,36
09/10/2009,17:24:00,23680,23685,23670,23675,52
09/10/2009,17:25:00,23670,23680,23670,23670,41
09/10/2009,17:26:00,23675,23680,23670,23675,48
09/10/2009,17:27:00,23675,23690,23675,23685,67
09/10/2009,17:28:00,23690,23695,23685,23695,30
09/10/2009,17:29:00,23700,23720,23685,23705,133
09/10/2009,17:30:00,23705,23710,23695,23710,110
09/10/2009,17:31:00,23705,23725,23705,23725,55
09/10/2009,17:32:00,23725,23750,23720,23730,112
09/10/2009,17:33:00,23730,23750,23730,23750,39
09/10/2009,17:34:00,23750,23750,23730,23740,45
09/10/2009,17:35:00,23735,23735,23715,23715,23
09/10/2009,17:36:00,23715,23720,23715,23715,9
09/10/2009,17:37:00,23720,23720,23710,23710,32
09/10/2009,17:38:00,23705,23715,23705,23715,19
09/10/2009,17:39:00,23715,23725,23710,23715,28