DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/10/2009,17:30:00,24065,24075,24055,24065,121
12/10/2009,17:31:00,24065,24070,24055,24070,48
12/10/2009,17:32:00,24070,24070,24065,24070,17
12/10/2009,17:33:00,24065,24065,24055,24060,33
12/10/2009,17:34:00,24055,24060,24050,24055,39
12/10/2009,17:35:00,24050,24055,24035,24045,89
12/10/2009,17:36:00,24040,24040,24030,24030,66
12/10/2009,17:37:00,24030,24030,24020,24025,81
12/10/2009,17:38:00,24025,24025,24010,24015,40
12/10/2009,17:39:00,24015,24020,24000,24000,78
13/10/2009,09:00:00,24025,24055,24015,24050,113
13/10/2009,09:01:00,24045,24070,24030,24030,147
13/10/2009,09:02:00,24025,24045,24025,24040,78
13/10/2009,09:03:00,24035,24035,24025,24025,14
13/10/2009,09:04:00,24025,24030,24005,24005,76
13/10/2009,09:05:00,24010,24030,24005,24010,88
13/10/2009,09:06:00,24010,24010,23995,24005,67
13/10/2009,09:07:00,24005,24010,23990,23990,53
13/10/2009,09:08:00,23990,24000,23980,23980,52
13/10/2009,09:09:00,23980,23995,23980,23995,45
13/10/2009,09:10:00,24000,24000,23990,24000,23
13/10/2009,09:11:00,24005,24005,23995,23995,13
13/10/2009,09:12:00,24000,24000,23990,23995,25
13/10/2009,09:13:00,23990,23995,23990,23995,14
13/10/2009,09:14:00,23990,24005,23985,24005,18
13/10/2009,09:15:00,24000,24020,24000,24020,17
13/10/2009,09:16:00,24020,24025,24020,24020,15
13/10/2009,09:17:00,24025,24035,24025,24035,18
13/10/2009,09:18:00,24035,24075,24035,24070,74
13/10/2009,09:19:00,24075,24095,24070,24095,40
13/10/2009,09:20:00,24095,24130,24090,24090,200
13/10/2009,09:21:00,24090,24125,24085,24125,83
13/10/2009,09:22:00,24125,24140,24120,24140,58
13/10/2009,09:23:00,24135,24145,24125,24130,81
13/10/2009,09:24:00,24135,24160,24130,24155,103
13/10/2009,09:25:00,24155,24160,24155,24160,36
13/10/2009,09:26:00,24160,24160,24150,24155,83
13/10/2009,09:27:00,24155,24160,24155,24155,11
13/10/2009,09:28:00,24150,24155,24145,24150,44
13/10/2009,09:29:00,24150,24150,24140,24150,18
13/10/2009,09:30:00,24155,24190,24155,24165,205
13/10/2009,09:31:00,24160,24165,24160,24160,23
13/10/2009,09:32:00,24155,24160,24120,24135,164
13/10/2009,09:33:00,24130,24130,24120,24130,79
13/10/2009,09:34:00,24130,24130,24130,24130,6
13/10/2009,09:35:00,24120,24120,24115,24115,22
13/10/2009,09:36:00,24120,24120,24075,24075,98
13/10/2009,09:37:00,24080,24080,24060,24065,73
13/10/2009,09:38:00,24065,24085,24060,24080,60
13/10/2009,09:39:00,24075,24075,24060,24065,31
13/10/2009,09:40:00,24065,24065,24055,24055,31
13/10/2009,09:41:00,24055,24060,24045,24050,49
13/10/2009,09:42:00,24050,24050,24020,24030,111
13/10/2009,09:43:00,24030,24045,24030,24035,36
13/10/2009,09:44:00,24030,24030,24015,24025,35
13/10/2009,09:45:00,24025,24030,24015,24015,36
13/10/2009,09:46:00,24015,24015,24010,24010,29
13/10/2009,09:47:00,24015,24020,24015,24020,19
13/10/2009,09:48:00,24025,24030,24020,24025,24
13/10/2009,09:49:00,24020,24020,23995,24000,67
13/10/2009,09:50:00,23995,24000,23990,23995,41
13/10/2009,09:51:00,23995,24010,23995,24000,33
13/10/2009,09:52:00,24000,24000,23990,23990,23
13/10/2009,09:53:00,23990,23995,23975,23980,76
13/10/2009,09:54:00,23980,23980,23970,23975,207
13/10/2009,09:55:00,23975,23985,23970,23980,62
13/10/2009,09:56:00,23980,23990,23975,23990,18
13/10/2009,09:57:00,23990,23990,23980,23990,26
13/10/2009,09:58:00,23985,23995,23985,23990,21
13/10/2009,09:59:00,23990,24000,23985,23990,48
13/10/2009,10:00:00,24000,24000,23995,24000,15
13/10/2009,10:01:00,24000,24030,24000,24015,64
13/10/2009,10:02:00,24010,24020,24010,24020,10
13/10/2009,10:03:00,24025,24035,24020,24035,18
13/10/2009,10:04:00,24035,24040,24025,24030,30
13/10/2009,10:05:00,24035,24050,24035,24050,13
13/10/2009,10:06:00,24050,24055,24030,24040,23
13/10/2009,10:07:00,24030,24035,24030,24035,3
13/10/2009,10:08:00,24030,24040,24030,24030,12
13/10/2009,10:09:00,24030,24030,24020,24025,12
13/10/2009,10:10:00,24020,24030,24020,24025,16
13/10/2009,10:11:00,24020,24025,24015,24020,21
13/10/2009,10:12:00,24025,24025,24015,24015,9
13/10/2009,10:13:00,24015,24020,24015,24015,10
13/10/2009,10:14:00,24020,24025,24015,24015,12
13/10/2009,10:15:00,24015,24025,24015,24015,19
13/10/2009,10:16:00,24020,24025,24020,24025,4
13/10/2009,10:17:00,24020,24020,24015,24020,7
13/10/2009,10:18:00,24025,24030,24025,24030,12
13/10/2009,10:19:00,24030,24035,24030,24035,4
13/10/2009,10:20:00,24035,24035,24015,24020,12
13/10/2009,10:21:00,24015,24015,24015,24015,2
13/10/2009,10:22:00,24015,24015,24015,24015,3
13/10/2009,10:23:00,24015,24030,24015,24030,10
13/10/2009,10:24:00,24030,24030,24030,24030,13
13/10/2009,10:25:00,24030,24035,24010,24020,38
13/10/2009,10:26:00,24025,24025,24010,24010,27
13/10/2009,10:27:00,24010,24020,24010,24020,13
13/10/2009,10:28:00,24020,24020,24015,24015,6
13/10/2009,10:29:00,24020,24020,24020,24020,1
13/10/2009,10:30:00,24025,24040,24025,24035,28
13/10/2009,10:31:00,24035,24040,24020,24030,18
13/10/2009,10:32:00,24030,24030,24025,24025,7
13/10/2009,10:33:00,24030,24030,24025,24025,5
13/10/2009,10:34:00,24025,24030,24020,24030,7
13/10/2009,10:35:00,24035,24050,24025,24040,28
13/10/2009,10:36:00,24040,24050,24040,24050,36
13/10/2009,10:37:00,24045,24045,24040,24045,6
13/10/2009,10:38:00,24050,24050,24045,24045,3
13/10/2009,10:39:00,24050,24050,24050,24050,8
13/10/2009,10:40:00,24050,24070,24050,24065,51
13/10/2009,10:41:00,24070,24070,24065,24065,16
13/10/2009,10:42:00,24060,24065,24060,24065,37
13/10/2009,10:43:00,24065,24070,24065,24070,3
13/10/2009,10:44:00,24070,24075,24070,24070,8
13/10/2009,10:45:00,24070,24080,24070,24075,9
13/10/2009,10:46:00,24070,24075,24065,24065,11
13/10/2009,10:47:00,24065,24070,24055,24070,23
13/10/2009,10:48:00,24070,24070,24065,24065,9
13/10/2009,10:49:00,24065,24065,24065,24065,4
13/10/2009,10:50:00,24070,24070,24060,24060,4
13/10/2009,10:51:00,24065,24065,24060,24060,4
13/10/2009,10:52:00,24060,24065,24060,24065,7
13/10/2009,10:53:00,24070,24070,24070,24070,3
13/10/2009,10:54:00,24075,24075,24075,24075,8
13/10/2009,10:55:00,24080,24090,24075,24080,37
13/10/2009,10:56:00,24080,24080,24060,24070,23
13/10/2009,10:57:00,24065,24065,24060,24065,8
13/10/2009,10:58:00,24065,24065,24055,24060,9
13/10/2009,10:59:00,24065,24070,24065,24070,10
13/10/2009,11:00:00,24070,24070,24010,24015,84
13/10/2009,11:01:00,24020,24040,24020,24035,39
13/10/2009,11:02:00,24030,24035,24015,24035,30
13/10/2009,11:03:00,24030,24035,24025,24025,8
13/10/2009,11:04:00,24025,24025,24015,24015,9
13/10/2009,11:05:00,24020,24035,24020,24035,21
13/10/2009,11:06:00,24035,24035,24030,24030,5
13/10/2009,11:07:00,24030,24030,24025,24025,5
13/10/2009,11:08:00,24030,24030,24030,24030,7
13/10/2009,11:09:00,24035,24045,24035,24035,28
13/10/2009,11:10:00,24030,24030,24020,24020,21
13/10/2009,11:11:00,24020,24030,24015,24020,28
13/10/2009,11:12:00,24025,24030,24025,24025,12
13/10/2009,11:13:00,24025,24025,24015,24015,10
13/10/2009,11:14:00,24010,24010,23985,24000,74
13/10/2009,11:15:00,24005,24005,23995,23995,15
13/10/2009,11:16:00,24000,24000,24000,24000,7
13/10/2009,11:17:00,24005,24005,23985,23985,20
13/10/2009,11:18:00,23990,24000,23990,24000,48
13/10/2009,11:19:00,23995,24000,23990,24000,8
13/10/2009,11:20:00,23990,24005,23980,24005,49
13/10/2009,11:21:00,24005,24010,23995,24005,29
13/10/2009,11:22:00,24005,24010,23985,23985,68
13/10/2009,11:23:00,23990,24005,23990,24005,16
13/10/2009,11:24:00,24010,24010,24000,24005,18
13/10/2009,11:25:00,24010,24020,23990,23990,30
13/10/2009,11:26:00,23990,24005,23990,24000,18
13/10/2009,11:27:00,24000,24005,24000,24005,4
13/10/2009,11:28:00,24000,24005,24000,24005,5
13/10/2009,11:29:00,24005,24005,23995,24005,21
13/10/2009,11:30:00,24005,24005,24000,24005,12
13/10/2009,11:31:00,24000,24015,24000,24015,11
13/10/2009,11:32:00,24015,24020,24015,24015,24
13/10/2009,11:33:00,24010,24015,24010,24015,3
13/10/2009,11:34:00,24015,24015,24010,24015,6
13/10/2009,11:35:00,24000,24005,24000,24000,5
13/10/2009,11:36:00,24005,24005,24005,24005,2
13/10/2009,11:37:00,24000,24000,23995,23995,6
13/10/2009,11:38:00,24000,24005,24000,24005,3
13/10/2009,11:39:00,24000,24010,24000,24010,6
13/10/2009,11:40:00,24015,24020,24015,24020,21
13/10/2009,11:41:00,24025,24025,24020,24020,9
13/10/2009,11:42:00,24020,24025,24020,24020,6
13/10/2009,11:43:00,24025,24035,24025,24035,9
13/10/2009,11:44:00,24035,24035,24025,24025,11
13/10/2009,11:45:00,24025,24030,24025,24030,9
13/10/2009,11:46:00,24030,24030,24020,24020,9
13/10/2009,11:48:00,24025,24025,24025,24025,1
13/10/2009,11:49:00,24025,24030,24025,24030,2
13/10/2009,11:50:00,24035,24050,24035,24040,32
13/10/2009,11:51:00,24045,24050,24045,24050,7
13/10/2009,11:52:00,24050,24055,24050,24055,8
13/10/2009,11:53:00,24060,24060,24050,24050,17
13/10/2009,11:54:00,24045,24045,24040,24045,8
13/10/2009,11:55:00,24040,24045,24035,24040,6
13/10/2009,11:56:00,24045,24070,24045,24065,52
13/10/2009,11:57:00,24060,24060,24050,24055,9
13/10/2009,11:58:00,24045,24045,24045,24045,16
13/10/2009,11:59:00,24050,24050,24050,24050,1
13/10/2009,12:00:00,24040,24040,24040,24040,10
13/10/2009,12:01:00,24040,24055,24040,24045,15
13/10/2009,12:02:00,24045,24055,24045,24055,4
13/10/2009,12:03:00,24050,24050,24045,24045,21
13/10/2009,12:04:00,24045,24045,24045,24045,1
13/10/2009,12:05:00,24040,24045,24040,24045,5
13/10/2009,12:06:00,24050,24060,24050,24055,9
13/10/2009,12:07:00,24050,24060,24050,24060,5
13/10/2009,12:09:00,24055,24065,24050,24060,25
13/10/2009,12:10:00,24070,24070,24065,24065,5
13/10/2009,12:11:00,24055,24055,24050,24055,6
13/10/2009,12:12:00,24060,24065,24060,24060,7
13/10/2009,12:13:00,24055,24055,24055,24055,2
13/10/2009,12:14:00,24055,24055,24050,24050,3
13/10/2009,12:15:00,24050,24055,24050,24055,16
13/10/2009,12:16:00,24060,24085,24060,24085,20
13/10/2009,12:17:00,24080,24080,24075,24075,6
13/10/2009,12:18:00,24080,24085,24080,24080,15
13/10/2009,12:19:00,24075,24075,24070,24070,17
13/10/2009,12:20:00,24075,24075,24075,24075,7
13/10/2009,12:21:00,24080,24080,24075,24080,3
13/10/2009,12:22:00,24075,24075,24060,24075,16
13/10/2009,12:23:00,24065,24065,24055,24060,13
13/10/2009,12:24:00,24055,24055,24055,24055,15
13/10/2009,12:25:00,24055,24055,24055,24055,1
13/10/2009,12:26:00,24055,24055,24050,24050,11
13/10/2009,12:27:00,24060,24065,24060,24065,11
13/10/2009,12:28:00,24050,24050,24050,24050,4
13/10/2009,12:29:00,24055,24060,24055,24060,23
13/10/2009,12:30:00,24060,24065,24060,24060,11
13/10/2009,12:31:00,24060,24060,24055,24055,4
13/10/2009,12:33:00,24050,24050,24050,24050,1
13/10/2009,12:34:00,24055,24060,24055,24060,6
13/10/2009,12:36:00,24055,24060,24055,24060,6
13/10/2009,12:37:00,24060,24060,24060,24060,2
13/10/2009,12:39:00,24055,24060,24055,24060,5
13/10/2009,12:40:00,24060,24065,24060,24065,4
13/10/2009,12:42:00,24070,24075,24065,24065,7
13/10/2009,12:43:00,24065,24075,24065,24075,4
13/10/2009,12:44:00,24080,24080,24080,24080,3
13/10/2009,12:45:00,24080,24095,24080,24095,36
13/10/2009,12:46:00,24090,24090,24085,24085,7
13/10/2009,12:47:00,24085,24085,24085,24085,4
13/10/2009,12:48:00,24080,24080,24075,24075,3
13/10/2009,12:49:00,24075,24090,24075,24090,9
13/10/2009,12:50:00,24090,24090,24085,24085,11
13/10/2009,12:51:00,24085,24095,24085,24095,8
13/10/2009,12:52:00,24095,24095,24090,24090,3
13/10/2009,12:53:00,24095,24095,24095,24095,1
13/10/2009,12:55:00,24095,24100,24095,24100,13
13/10/2009,12:56:00,24100,24100,24090,24095,11
13/10/2009,12:57:00,24095,24100,24095,24100,3
13/10/2009,12:58:00,24095,24100,24095,24100,6
13/10/2009,12:59:00,24100,24100,24100,24100,3
13/10/2009,13:00:00,24095,24110,24090,24110,25
13/10/2009,13:01:00,24100,24105,24095,24100,171
13/10/2009,13:02:00,24100,24105,24100,24100,5
13/10/2009,13:03:00,24100,24100,24100,24100,3
13/10/2009,13:04:00,24100,24100,24095,24095,2
13/10/2009,13:05:00,24100,24100,24095,24095,9
13/10/2009,13:06:00,24100,24105,24095,24100,7
13/10/2009,13:07:00,24095,24100,24090,24100,27
13/10/2009,13:08:00,24100,24100,24095,24095,7
13/10/2009,13:09:00,24095,24100,24090,24090,8
13/10/2009,13:10:00,24095,24110,24095,24100,42
13/10/2009,13:11:00,24100,24110,24095,24110,21
13/10/2009,13:12:00,24105,24110,24100,24105,24
13/10/2009,13:13:00,24100,24110,24100,24100,8
13/10/2009,13:14:00,24105,24110,24100,24105,20
13/10/2009,13:15:00,24105,24110,24105,24110,6
13/10/2009,13:16:00,24105,24125,24105,24115,69
13/10/2009,13:17:00,24120,24120,24110,24115,27
13/10/2009,13:18:00,24120,24120,24120,24120,10
13/10/2009,13:19:00,24115,24115,24110,24115,8
13/10/2009,13:20:00,24110,24115,24110,24110,11
13/10/2009,13:21:00,24110,24110,24110,24110,2
13/10/2009,13:22:00,24105,24105,24095,24100,18
13/10/2009,13:23:00,24095,24105,24090,24105,8
13/10/2009,13:24:00,24100,24105,24100,24105,4
13/10/2009,13:25:00,24105,24105,24105,24105,2
13/10/2009,13:26:00,24105,24105,24100,24100,32
13/10/2009,13:27:00,24105,24105,24105,24105,1
13/10/2009,13:28:00,24105,24105,24105,24105,1
13/10/2009,13:29:00,24105,24105,24100,24105,4
13/10/2009,13:30:00,24100,24100,24100,24100,1
13/10/2009,13:31:00,24100,24100,24100,24100,1
13/10/2009,13:32:00,24100,24110,24100,24105,12
13/10/2009,13:33:00,24110,24110,24105,24105,11
13/10/2009,13:35:00,24100,24105,24100,24105,4
13/10/2009,13:36:00,24105,24105,24095,24095,7
13/10/2009,13:37:00,24095,24095,24095,24095,2
13/10/2009,13:38:00,24095,24100,24095,24100,6
13/10/2009,13:41:00,24090,24095,24090,24095,11
13/10/2009,13:42:00,24095,24105,24095,24100,14
13/10/2009,13:43:00,24095,24095,24095,24095,1
13/10/2009,13:44:00,24100,24105,24100,24105,15
13/10/2009,13:45:00,24105,24145,24105,24120,121
13/10/2009,13:46:00,24120,24140,24120,24120,22
13/10/2009,13:47:00,24130,24130,24125,24125,4
13/10/2009,13:48:00,24120,24135,24105,24135,31
13/10/2009,13:49:00,24130,24130,24120,24130,8
13/10/2009,13:50:00,24120,24125,24110,24115,12
13/10/2009,13:51:00,24115,24115,24110,24110,3
13/10/2009,13:52:00,24105,24105,24105,24105,5
13/10/2009,13:53:00,24110,24125,24110,24125,17
13/10/2009,13:54:00,24120,24120,24105,24105,15
13/10/2009,13:55:00,24105,24105,24100,24100,6
13/10/2009,13:56:00,24100,24100,24100,24100,5
13/10/2009,13:57:00,24100,24105,24070,24080,52
13/10/2009,13:58:00,24080,24085,24075,24085,26
13/10/2009,13:59:00,24080,24080,24075,24075,23
13/10/2009,14:00:00,24080,24080,24075,24075,5
13/10/2009,14:01:00,24075,24075,24075,24075,3
13/10/2009,14:02:00,24070,24075,24070,24075,7
13/10/2009,14:03:00,24075,24075,24060,24060,21
13/10/2009,14:04:00,24055,24055,24050,24055,29
13/10/2009,14:05:00,24060,24070,24060,24070,14
13/10/2009,14:06:00,24065,24065,24065,24065,6
13/10/2009,14:07:00,24065,24065,24060,24060,13
13/10/2009,14:08:00,24065,24065,24060,24060,2
13/10/2009,14:09:00,24065,24065,24060,24060,3
13/10/2009,14:10:00,24070,24080,24070,24075,20
13/10/2009,14:11:00,24075,24085,24075,24080,22
13/10/2009,14:12:00,24075,24075,24070,24070,8
13/10/2009,14:13:00,24075,24075,24075,24075,1
13/10/2009,14:14:00,24075,24075,24065,24070,12
13/10/2009,14:15:00,24075,24080,24070,24070,11
13/10/2009,14:16:00,24075,24075,24070,24070,9
13/10/2009,14:17:00,24060,24060,24060,24060,8
13/10/2009,14:18:00,24060,24060,24060,24060,1
13/10/2009,14:19:00,24060,24060,24030,24040,43
13/10/2009,14:20:00,24035,24040,24005,24010,45
13/10/2009,14:21:00,24015,24015,24005,24015,30
13/10/2009,14:22:00,24015,24015,24015,24015,10
13/10/2009,14:23:00,24020,24025,24020,24025,8
13/10/2009,14:24:00,24025,24035,24025,24035,23
13/10/2009,14:25:00,24025,24030,24015,24025,27
13/10/2009,14:26:00,24035,24050,24030,24050,22
13/10/2009,14:27:00,24045,24045,24045,24045,7
13/10/2009,14:28:00,24040,24040,24040,24040,3
13/10/2009,14:29:00,24045,24045,24045,24045,1
13/10/2009,14:30:00,24045,24050,24045,24050,2
13/10/2009,14:31:00,24055,24055,24045,24045,6
13/10/2009,14:32:00,24050,24055,24050,24050,13
13/10/2009,14:33:00,24050,24050,24050,24050,1
13/10/2009,14:34:00,24045,24050,24045,24050,6
13/10/2009,14:35:00,24050,24050,24045,24045,8
13/10/2009,14:36:00,24040,24050,24040,24040,9
13/10/2009,14:37:00,24050,24050,24040,24040,18
13/10/2009,14:38:00,24045,24050,24040,24040,14
13/10/2009,14:39:00,24040,24040,24040,24040,2
13/10/2009,14:40:00,24035,24035,24030,24030,7
13/10/2009,14:41:00,24035,24035,24025,24025,8
13/10/2009,14:42:00,24030,24035,24025,24025,15
13/10/2009,14:43:00,24020,24020,24020,24020,1
13/10/2009,14:44:00,24020,24025,24020,24025,6
13/10/2009,14:45:00,24030,24035,24025,24030,514
13/10/2009,14:46:00,24025,24025,24020,24020,5
13/10/2009,14:47:00,24020,24025,24015,24015,12
13/10/2009,14:48:00,24015,24025,24015,24020,9
13/10/2009,14:49:00,24020,24020,24015,24020,22
13/10/2009,14:50:00,24015,24015,24015,24015,9
13/10/2009,14:51:00,24015,24020,24005,24005,21
13/10/2009,14:52:00,24000,24000,23990,23995,19
13/10/2009,14:53:00,23990,23990,23980,23985,72
13/10/2009,14:54:00,23990,23990,23970,23975,69
13/10/2009,14:55:00,23985,23985,23975,23980,26
13/10/2009,14:56:00,23975,23980,23975,23980,9
13/10/2009,14:57:00,23980,24000,23980,23995,53
13/10/2009,14:58:00,23995,24000,23985,23985,15
13/10/2009,14:59:00,23990,23990,23985,23985,6
13/10/2009,15:00:00,23985,23985,23975,23980,19
13/10/2009,15:01:00,23980,23985,23975,23980,8
13/10/2009,15:02:00,23980,23980,23960,23960,113
13/10/2009,15:03:00,23960,23965,23950,23965,146
13/10/2009,15:04:00,23960,23970,23960,23970,14
13/10/2009,15:05:00,23960,23960,23950,23960,43
13/10/2009,15:06:00,23955,23975,23955,23970,34
13/10/2009,15:07:00,23975,23980,23975,23975,22
13/10/2009,15:08:00,23975,23975,23975,23975,9
13/10/2009,15:09:00,23980,23980,23975,23975,4
13/10/2009,15:10:00,23975,23975,23965,23965,13
13/10/2009,15:11:00,23965,23965,23960,23965,10
13/10/2009,15:12:00,23965,23965,23960,23960,12
13/10/2009,15:13:00,23965,23975,23950,23960,32
13/10/2009,15:14:00,23965,23970,23960,23970,31
13/10/2009,15:15:00,23965,23975,23965,23975,8
13/10/2009,15:16:00,23975,23975,23965,23965,5
13/10/2009,15:17:00,23960,23965,23960,23965,4
13/10/2009,15:18:00,23965,23965,23960,23965,8
13/10/2009,15:19:00,23965,23975,23965,23965,27
13/10/2009,15:20:00,23965,23965,23965,23965,1
13/10/2009,15:21:00,23970,23970,23970,23970,1
13/10/2009,15:22:00,23965,23970,23965,23965,14
13/10/2009,15:23:00,23970,23975,23965,23965,17
13/10/2009,15:24:00,23965,23975,23960,23975,27
13/10/2009,15:25:00,23970,23975,23970,23975,8
13/10/2009,15:26:00,23970,23970,23945,23950,49
13/10/2009,15:27:00,23950,23955,23945,23945,24
13/10/2009,15:28:00,23945,23960,23940,23960,31
13/10/2009,15:29:00,23960,23960,23955,23955,15
13/10/2009,15:30:00,23955,23960,23945,23960,15
13/10/2009,15:31:00,23960,23975,23955,23965,33
13/10/2009,15:32:00,23965,23975,23960,23965,33
13/10/2009,15:33:00,23965,23980,23960,23970,35
13/10/2009,15:34:00,23965,23995,23965,23995,47
13/10/2009,15:35:00,24000,24000,23980,23990,43
13/10/2009,15:36:00,23995,24005,23995,24000,23
13/10/2009,15:37:00,24005,24005,23975,23990,39
13/10/2009,15:38:00,23985,24000,23985,24000,23
13/10/2009,15:39:00,24000,24005,23995,24000,27
13/10/2009,15:40:00,24005,24005,23995,24000,15
13/10/2009,15:41:00,23990,23990,23965,23975,38
13/10/2009,15:42:00,23965,23965,23910,23910,167
13/10/2009,15:43:00,23915,23940,23900,23935,80
13/10/2009,15:44:00,23930,23930,23905,23920,36
13/10/2009,15:45:00,23925,23940,23920,23930,53
13/10/2009,15:46:00,23925,23925,23915,23920,28
13/10/2009,15:47:00,23915,23940,23915,23935,19
13/10/2009,15:48:00,23930,23930,23900,23915,44
13/10/2009,15:49:00,23910,23935,23910,23920,25
13/10/2009,15:50:00,23915,23940,23910,23940,59
13/10/2009,15:51:00,23935,23935,23925,23935,22
13/10/2009,15:52:00,23935,23935,23915,23920,47
13/10/2009,15:53:00,23915,23920,23915,23920,25
13/10/2009,15:54:00,23920,23920,23885,23890,70
13/10/2009,15:55:00,23890,23900,23860,23870,310
13/10/2009,15:56:00,23870,23885,23870,23880,50
13/10/2009,15:57:00,23870,23870,23850,23850,107
13/10/2009,15:58:00,23855,23875,23850,23865,55
13/10/2009,15:59:00,23865,23875,23860,23860,31
13/10/2009,16:00:00,23855,23865,23845,23845,199
13/10/2009,16:01:00,23845,23845,23820,23830,84
13/10/2009,16:02:00,23830,23830,23810,23825,73
13/10/2009,16:03:00,23820,23825,23805,23810,55
13/10/2009,16:04:00,23805,23820,23795,23800,71
13/10/2009,16:05:00,23800,23805,23775,23805,144
13/10/2009,16:06:00,23805,23830,23800,23820,46
13/10/2009,16:07:00,23815,23820,23805,23820,40
13/10/2009,16:08:00,23830,23830,23810,23815,49
13/10/2009,16:09:00,23815,23830,23815,23830,29
13/10/2009,16:10:00,23830,23850,23820,23850,84
13/10/2009,16:11:00,23850,23850,23840,23850,60
13/10/2009,16:12:00,23855,23890,23855,23875,64
13/10/2009,16:13:00,23880,23885,23865,23875,49
13/10/2009,16:14:00,23875,23880,23870,23875,20
13/10/2009,16:15:00,23875,23885,23865,23870,24
13/10/2009,16:16:00,23870,23885,23860,23885,31
13/10/2009,16:17:00,23875,23875,23865,23865,17
13/10/2009,16:18:00,23870,23875,23865,23870,11
13/10/2009,16:19:00,23875,23895,23875,23885,30
13/10/2009,16:20:00,23890,23890,23875,23875,22
13/10/2009,16:21:00,23875,23875,23865,23870,31
13/10/2009,16:22:00,23865,23870,23855,23865,54
13/10/2009,16:23:00,23865,23865,23840,23840,34
13/10/2009,16:24:00,23840,23845,23825,23825,38
13/10/2009,16:25:00,23830,23850,23825,23840,39
13/10/2009,16:26:00,23840,23865,23840,23860,17
13/10/2009,16:27:00,23860,23870,23860,23870,26
13/10/2009,16:28:00,23870,23875,23860,23860,14
13/10/2009,16:29:00,23860,23880,23855,23875,20
13/10/2009,16:30:00,23885,23885,23875,23885,19
13/10/2009,16:31:00,23880,23880,23875,23880,26
13/10/2009,16:32:00,23885,23905,23885,23895,50
13/10/2009,16:33:00,23890,23900,23890,23890,13
13/10/2009,16:34:00,23890,23890,23875,23880,31
13/10/2009,16:35:00,23885,23885,23885,23885,7
13/10/2009,16:36:00,23890,23895,23885,23885,16
13/10/2009,16:37:00,23885,23890,23880,23890,13
13/10/2009,16:38:00,23890,23890,23870,23870,14
13/10/2009,16:39:00,23875,23875,23850,23855,37
13/10/2009,16:40:00,23855,23855,23840,23850,14
13/10/2009,16:41:00,23855,23870,23850,23850,22
13/10/2009,16:42:00,23845,23855,23845,23855,13
13/10/2009,16:43:00,23870,23870,23855,23865,12
13/10/2009,16:44:00,23870,23870,23865,23865,4
13/10/2009,16:45:00,23870,23880,23870,23875,30
13/10/2009,16:46:00,23875,23875,23850,23855,28
13/10/2009,16:47:00,23855,23860,23850,23855,8
13/10/2009,16:48:00,23855,23860,23840,23840,27
13/10/2009,16:49:00,23840,23855,23840,23855,22
13/10/2009,16:50:00,23850,23855,23845,23845,11
13/10/2009,16:51:00,23845,23850,23845,23845,10
13/10/2009,16:52:00,23845,23850,23845,23845,5
13/10/2009,16:53:00,23845,23845,23835,23835,16
13/10/2009,16:54:00,23835,23840,23835,23840,8
13/10/2009,16:55:00,23845,23855,23845,23855,28
13/10/2009,16:56:00,23855,23865,23855,23865,18
13/10/2009,16:57:00,23860,23875,23860,23875,26
13/10/2009,16:58:00,23875,23885,23875,23880,49
13/10/2009,16:59:00,23885,23885,23870,23870,42
13/10/2009,17:00:00,23870,23870,23860,23870,17
13/10/2009,17:01:00,23880,23880,23875,23875,6
13/10/2009,17:02:00,23875,23890,23875,23885,6
13/10/2009,17:03:00,23885,23890,23880,23885,18
13/10/2009,17:04:00,23885,23885,23875,23875,10
13/10/2009,17:05:00,23880,23880,23860,23865,23
13/10/2009,17:06:00,23860,23860,23845,23845,13
13/10/2009,17:07:00,23850,23850,23830,23830,22
13/10/2009,17:08:00,23835,23835,23820,23820,27
13/10/2009,17:09:00,23820,23845,23815,23825,37
13/10/2009,17:10:00,23830,23855,23830,23850,53
13/10/2009,17:11:00,23850,23850,23845,23850,19
13/10/2009,17:12:00,23845,23860,23845,23860,26
13/10/2009,17:13:00,23860,23870,23855,23865,34
13/10/2009,17:14:00,23860,23870,23855,23855,10
13/10/2009,17:15:00,23850,23850,23845,23850,17
13/10/2009,17:16:00,23850,23860,23850,23860,14
13/10/2009,17:17:00,23855,23855,23850,23850,5
13/10/2009,17:18:00,23845,23850,23840,23850,13
13/10/2009,17:19:00,23850,23865,23850,23865,25
13/10/2009,17:20:00,23865,23865,23850,23850,23
13/10/2009,17:21:00,23850,23860,23845,23855,28
13/10/2009,17:22:00,23855,23865,23850,23855,102
13/10/2009,17:23:00,23855,23860,23850,23860,23
13/10/2009,17:24:00,23860,23870,23850,23870,86
13/10/2009,17:25:00,23875,23895,23870,23890,83
13/10/2009,17:26:00,23890,23915,23885,23910,121
13/10/2009,17:27:00,23910,23915,23875,23875,120
13/10/2009,17:28:00,23875,23885,23865,23870,76
13/10/2009,17:29:00,23870,23870,23850,23870,93
13/10/2009,17:30:00,23860,23875,23855,23870,95
13/10/2009,17:31:00,23870,23885,23870,23870,29
13/10/2009,17:32:00,23880,23890,23865,23865,52
13/10/2009,17:33:00,23865,23865,23845,23855,58
13/10/2009,17:34:00,23860,23860,23850,23860,19
13/10/2009,17:35:00,23860,23880,23855,23880,30
13/10/2009,17:36:00,23885,23885,23875,23880,48
13/10/2009,17:37:00,23885,23900,23880,23895,40
13/10/2009,17:38:00,23900,23905,23890,23905,50
13/10/2009,17:39:00,23910,23930,23910,23925,73