DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/10/2009,17:38:00,24095,24100,24095,24100,25
21/10/2009,17:39:00,24100,24120,24095,24100,43
22/10/2009,09:00:00,23820,23940,23820,23940,18
22/10/2009,09:01:00,23805,23900,23790,23800,183
22/10/2009,09:02:00,23800,23800,23740,23750,143
22/10/2009,09:03:00,23735,23735,23715,23730,129
22/10/2009,09:04:00,23720,23740,23710,23735,91
22/10/2009,09:05:00,23740,23750,23715,23735,101
22/10/2009,09:06:00,23730,23755,23725,23755,49
22/10/2009,09:07:00,23760,23760,23710,23745,136
22/10/2009,09:08:00,23735,23775,23735,23770,56
22/10/2009,09:09:00,23770,23770,23715,23715,99
22/10/2009,09:10:00,23715,23765,23715,23765,58
22/10/2009,09:11:00,23765,23775,23760,23765,41
22/10/2009,09:12:00,23765,23775,23760,23770,58
22/10/2009,09:13:00,23780,23790,23770,23790,62
22/10/2009,09:14:00,23785,23800,23780,23800,60
22/10/2009,09:15:00,23805,23810,23790,23790,78
22/10/2009,09:16:00,23785,23795,23755,23790,85
22/10/2009,09:17:00,23785,23810,23780,23800,69
22/10/2009,09:18:00,23795,23810,23790,23800,46
22/10/2009,09:19:00,23800,23810,23785,23810,40
22/10/2009,09:20:00,23805,23820,23790,23820,48
22/10/2009,09:21:00,23820,23835,23820,23825,60
22/10/2009,09:22:00,23825,23850,23825,23850,37
22/10/2009,09:23:00,23850,23855,23840,23845,31
22/10/2009,09:24:00,23845,23885,23845,23880,66
22/10/2009,09:25:00,23880,23880,23860,23865,26
22/10/2009,09:26:00,23865,23875,23855,23855,28
22/10/2009,09:27:00,23860,23870,23850,23855,41
22/10/2009,09:28:00,23860,23870,23860,23870,23
22/10/2009,09:29:00,23870,23875,23860,23860,44
22/10/2009,09:30:00,23865,23865,23835,23840,63
22/10/2009,09:31:00,23840,23840,23805,23815,38
22/10/2009,09:32:00,23810,23820,23805,23820,30
22/10/2009,09:33:00,23820,23820,23810,23810,21
22/10/2009,09:34:00,23805,23810,23805,23810,24
22/10/2009,09:35:00,23805,23815,23805,23805,41
22/10/2009,09:36:00,23810,23810,23790,23790,21
22/10/2009,09:37:00,23790,23810,23785,23810,64
22/10/2009,09:38:00,23810,23835,23805,23815,50
22/10/2009,09:39:00,23820,23820,23795,23795,35
22/10/2009,09:40:00,23795,23800,23765,23770,110
22/10/2009,09:41:00,23780,23790,23780,23785,29
22/10/2009,09:42:00,23785,23790,23780,23785,31
22/10/2009,09:43:00,23780,23800,23775,23800,37
22/10/2009,09:44:00,23800,23815,23800,23810,28
22/10/2009,09:45:00,23815,23825,23815,23820,23
22/10/2009,09:46:00,23810,23810,23800,23805,20
22/10/2009,09:47:00,23810,23820,23795,23800,41
22/10/2009,09:48:00,23805,23815,23805,23810,7
22/10/2009,09:49:00,23810,23810,23785,23800,39
22/10/2009,09:50:00,23800,23805,23800,23805,9
22/10/2009,09:51:00,23805,23820,23805,23820,18
22/10/2009,09:52:00,23820,23820,23795,23815,44
22/10/2009,09:53:00,23810,23810,23800,23800,17
22/10/2009,09:54:00,23795,23800,23795,23800,17
22/10/2009,09:55:00,23800,23805,23800,23805,8
22/10/2009,09:56:00,23810,23810,23800,23805,8
22/10/2009,09:57:00,23805,23805,23770,23795,44
22/10/2009,09:58:00,23795,23800,23790,23800,12
22/10/2009,09:59:00,23795,23805,23790,23800,17
22/10/2009,10:00:00,23800,23800,23785,23790,43
22/10/2009,10:01:00,23795,23800,23780,23780,13
22/10/2009,10:02:00,23780,23785,23775,23780,13
22/10/2009,10:03:00,23780,23780,23770,23770,11
22/10/2009,10:04:00,23770,23780,23770,23775,8
22/10/2009,10:05:00,23770,23770,23755,23765,29
22/10/2009,10:06:00,23760,23770,23760,23765,15
22/10/2009,10:07:00,23765,23765,23750,23750,25
22/10/2009,10:08:00,23750,23755,23750,23755,7
22/10/2009,10:09:00,23750,23760,23750,23760,13
22/10/2009,10:10:00,23760,23760,23750,23755,18
22/10/2009,10:11:00,23750,23750,23745,23745,10
22/10/2009,10:12:00,23745,23745,23720,23730,67
22/10/2009,10:13:00,23725,23735,23725,23735,30
22/10/2009,10:14:00,23725,23745,23725,23745,16
22/10/2009,10:15:00,23740,23745,23705,23705,44
22/10/2009,10:16:00,23705,23725,23700,23720,46
22/10/2009,10:17:00,23720,23725,23720,23720,22
22/10/2009,10:18:00,23725,23725,23705,23715,23
22/10/2009,10:19:00,23715,23720,23710,23720,48
22/10/2009,10:20:00,23720,23730,23720,23730,31
22/10/2009,10:21:00,23730,23745,23730,23745,57
22/10/2009,10:22:00,23745,23760,23745,23750,55
22/10/2009,10:23:00,23755,23760,23735,23745,37
22/10/2009,10:24:00,23740,23755,23735,23750,27
22/10/2009,10:25:00,23750,23760,23725,23740,68
22/10/2009,10:26:00,23740,23750,23740,23740,15
22/10/2009,10:27:00,23745,23750,23745,23745,14
22/10/2009,10:28:00,23745,23750,23745,23745,8
22/10/2009,10:29:00,23740,23740,23730,23730,16
22/10/2009,10:30:00,23725,23730,23700,23725,72
22/10/2009,10:31:00,23720,23730,23720,23730,23
22/10/2009,10:32:00,23730,23735,23730,23735,10
22/10/2009,10:33:00,23730,23730,23705,23705,40
22/10/2009,10:34:00,23705,23720,23705,23710,20
22/10/2009,10:35:00,23705,23710,23705,23710,13
22/10/2009,10:36:00,23710,23720,23710,23715,27
22/10/2009,10:37:00,23710,23710,23705,23705,15
22/10/2009,10:38:00,23705,23705,23690,23695,50
22/10/2009,10:39:00,23695,23705,23695,23705,12
22/10/2009,10:40:00,23700,23710,23700,23705,38
22/10/2009,10:41:00,23710,23710,23705,23705,12
22/10/2009,10:42:00,23705,23705,23660,23665,170
22/10/2009,10:43:00,23665,23670,23630,23640,160
22/10/2009,10:44:00,23640,23645,23625,23625,126
22/10/2009,10:45:00,23620,23640,23615,23630,58
22/10/2009,10:46:00,23630,23635,23620,23625,72
22/10/2009,10:47:00,23620,23635,23620,23625,84
22/10/2009,10:48:00,23625,23635,23615,23625,57
22/10/2009,10:49:00,23630,23640,23630,23635,21
22/10/2009,10:50:00,23635,23645,23630,23630,42
22/10/2009,10:51:00,23630,23645,23625,23645,94
22/10/2009,10:52:00,23645,23650,23635,23645,16
22/10/2009,10:53:00,23645,23655,23645,23650,14
22/10/2009,10:54:00,23650,23665,23650,23660,23
22/10/2009,10:55:00,23660,23670,23660,23665,11
22/10/2009,10:56:00,23665,23665,23660,23660,31
22/10/2009,10:57:00,23660,23670,23660,23670,10
22/10/2009,10:58:00,23670,23680,23670,23675,13
22/10/2009,10:59:00,23675,23675,23655,23655,22
22/10/2009,11:00:00,23655,23670,23650,23670,26
22/10/2009,11:01:00,23670,23670,23650,23660,28
22/10/2009,11:02:00,23665,23670,23655,23665,41
22/10/2009,11:03:00,23665,23665,23645,23650,42
22/10/2009,11:04:00,23650,23655,23645,23655,16
22/10/2009,11:05:00,23650,23650,23650,23650,28
22/10/2009,11:06:00,23645,23645,23630,23630,18
22/10/2009,11:07:00,23625,23635,23625,23630,39
22/10/2009,11:08:00,23630,23650,23630,23640,14
22/10/2009,11:09:00,23640,23640,23635,23635,5
22/10/2009,11:10:00,23635,23640,23625,23635,50
22/10/2009,11:11:00,23640,23655,23635,23655,42
22/10/2009,11:12:00,23650,23650,23645,23650,8
22/10/2009,11:13:00,23650,23655,23640,23640,29
22/10/2009,11:14:00,23645,23650,23645,23645,5
22/10/2009,11:15:00,23645,23665,23645,23665,17
22/10/2009,11:16:00,23660,23670,23660,23670,43
22/10/2009,11:17:00,23670,23695,23670,23685,61
22/10/2009,11:18:00,23685,23685,23680,23685,9
22/10/2009,11:19:00,23690,23690,23685,23685,21
22/10/2009,11:20:00,23690,23690,23690,23690,2
22/10/2009,11:21:00,23690,23690,23690,23690,7
22/10/2009,11:22:00,23690,23695,23690,23690,10
22/10/2009,11:23:00,23690,23690,23670,23670,24
22/10/2009,11:24:00,23670,23675,23665,23675,27
22/10/2009,11:25:00,23670,23685,23670,23680,15
22/10/2009,11:26:00,23680,23690,23680,23685,16
22/10/2009,11:27:00,23690,23705,23690,23705,17
22/10/2009,11:28:00,23705,23710,23685,23685,41
22/10/2009,11:29:00,23690,23705,23690,23705,21
22/10/2009,11:30:00,23700,23700,23690,23690,26
22/10/2009,11:31:00,23690,23690,23670,23685,43
22/10/2009,11:32:00,23680,23685,23680,23685,9
22/10/2009,11:33:00,23690,23690,23685,23690,9
22/10/2009,11:34:00,23690,23690,23690,23690,20
22/10/2009,11:35:00,23690,23690,23680,23680,7
22/10/2009,11:36:00,23675,23675,23675,23675,3
22/10/2009,11:37:00,23680,23680,23660,23670,26
22/10/2009,11:38:00,23675,23675,23670,23670,23
22/10/2009,11:39:00,23670,23690,23670,23690,24
22/10/2009,11:40:00,23685,23685,23680,23680,11
22/10/2009,11:41:00,23680,23685,23680,23685,6
22/10/2009,11:42:00,23685,23685,23680,23680,16
22/10/2009,11:43:00,23685,23695,23685,23690,22
22/10/2009,11:44:00,23695,23705,23695,23705,25
22/10/2009,11:45:00,23710,23720,23710,23715,53
22/10/2009,11:46:00,23715,23715,23710,23710,13
22/10/2009,11:47:00,23715,23735,23715,23730,58
22/10/2009,11:48:00,23725,23730,23720,23730,10
22/10/2009,11:49:00,23735,23740,23730,23735,25
22/10/2009,11:50:00,23730,23730,23720,23720,9
22/10/2009,11:51:00,23715,23720,23715,23720,34
22/10/2009,11:52:00,23720,23725,23715,23725,10
22/10/2009,11:53:00,23720,23730,23720,23725,14
22/10/2009,11:54:00,23730,23735,23725,23725,53
22/10/2009,11:55:00,23730,23735,23730,23735,14
22/10/2009,11:56:00,23730,23735,23725,23730,13
22/10/2009,11:57:00,23730,23730,23730,23730,4
22/10/2009,11:58:00,23735,23740,23735,23740,4
22/10/2009,11:59:00,23730,23730,23730,23730,2
22/10/2009,12:00:00,23735,23735,23735,23735,1
22/10/2009,12:01:00,23735,23755,23735,23745,43
22/10/2009,12:02:00,23745,23745,23735,23735,5
22/10/2009,12:03:00,23740,23745,23735,23740,21
22/10/2009,12:04:00,23735,23740,23730,23735,9
22/10/2009,12:05:00,23735,23735,23725,23725,13
22/10/2009,12:06:00,23720,23730,23720,23730,6
22/10/2009,12:07:00,23730,23730,23730,23730,5
22/10/2009,12:08:00,23730,23730,23730,23730,2
22/10/2009,12:09:00,23730,23730,23720,23720,16
22/10/2009,12:10:00,23720,23730,23720,23725,15
22/10/2009,12:11:00,23720,23720,23705,23705,34
22/10/2009,12:12:00,23710,23710,23690,23690,40
22/10/2009,12:13:00,23695,23695,23680,23685,24
22/10/2009,12:14:00,23690,23690,23680,23680,7
22/10/2009,12:15:00,23680,23680,23660,23660,35
22/10/2009,12:16:00,23655,23665,23655,23660,12
22/10/2009,12:17:00,23660,23665,23660,23660,22
22/10/2009,12:18:00,23660,23660,23660,23660,3
22/10/2009,12:19:00,23665,23670,23665,23670,9
22/10/2009,12:20:00,23675,23685,23675,23675,35
22/10/2009,12:21:00,23670,23670,23660,23670,31
22/10/2009,12:22:00,23670,23675,23660,23660,20
22/10/2009,12:23:00,23660,23660,23655,23655,2
22/10/2009,12:24:00,23655,23655,23650,23650,17
22/10/2009,12:25:00,23655,23655,23650,23655,22
22/10/2009,12:26:00,23660,23660,23655,23655,7
22/10/2009,12:27:00,23655,23655,23645,23650,9
22/10/2009,12:28:00,23650,23650,23645,23650,11
22/10/2009,12:29:00,23650,23655,23645,23655,19
22/10/2009,12:30:00,23650,23660,23640,23655,22
22/10/2009,12:31:00,23660,23690,23660,23690,23
22/10/2009,12:32:00,23690,23690,23670,23680,33
22/10/2009,12:33:00,23685,23700,23685,23685,17
22/10/2009,12:34:00,23685,23685,23675,23685,17
22/10/2009,12:35:00,23680,23680,23680,23680,3
22/10/2009,12:36:00,23685,23685,23680,23680,11
22/10/2009,12:37:00,23675,23680,23675,23675,3
22/10/2009,12:38:00,23670,23685,23670,23685,12
22/10/2009,12:39:00,23685,23685,23675,23680,7
22/10/2009,12:40:00,23680,23680,23670,23680,21
22/10/2009,12:41:00,23680,23695,23680,23690,31
22/10/2009,12:42:00,23690,23700,23690,23695,39
22/10/2009,12:43:00,23695,23700,23695,23700,17
22/10/2009,12:44:00,23700,23700,23700,23700,13
22/10/2009,12:46:00,23700,23700,23700,23700,21
22/10/2009,12:47:00,23700,23705,23700,23705,9
22/10/2009,12:48:00,23715,23725,23715,23720,33
22/10/2009,12:49:00,23720,23725,23715,23720,53
22/10/2009,12:50:00,23715,23725,23715,23725,4
22/10/2009,12:51:00,23730,23730,23715,23720,34
22/10/2009,12:52:00,23720,23720,23715,23720,7
22/10/2009,12:53:00,23720,23725,23720,23720,23
22/10/2009,12:54:00,23725,23730,23725,23730,19
22/10/2009,12:55:00,23725,23725,23720,23720,11
22/10/2009,12:56:00,23720,23720,23720,23720,5
22/10/2009,12:57:00,23715,23715,23700,23700,25
22/10/2009,12:58:00,23700,23700,23700,23700,11
22/10/2009,12:59:00,23705,23710,23700,23700,29
22/10/2009,13:00:00,23700,23705,23700,23705,23
22/10/2009,13:01:00,23705,23705,23705,23705,8
22/10/2009,13:02:00,23710,23710,23710,23710,4
22/10/2009,13:03:00,23705,23705,23700,23700,4
22/10/2009,13:04:00,23705,23705,23705,23705,3
22/10/2009,13:05:00,23705,23705,23705,23705,2
22/10/2009,13:06:00,23700,23700,23700,23700,3
22/10/2009,13:07:00,23700,23705,23700,23705,10
22/10/2009,13:08:00,23705,23710,23700,23710,11
22/10/2009,13:09:00,23710,23715,23710,23715,2
22/10/2009,13:10:00,23710,23710,23705,23710,4
22/10/2009,13:11:00,23705,23705,23695,23695,45
22/10/2009,13:12:00,23700,23705,23700,23700,6
22/10/2009,13:13:00,23700,23705,23700,23700,12
22/10/2009,13:14:00,23710,23710,23710,23710,1
22/10/2009,13:15:00,23710,23715,23710,23710,7
22/10/2009,13:16:00,23715,23715,23710,23710,4
22/10/2009,13:17:00,23715,23715,23715,23715,1
22/10/2009,13:18:00,23710,23710,23710,23710,1
22/10/2009,13:19:00,23705,23705,23695,23695,17
22/10/2009,13:20:00,23700,23700,23685,23695,14
22/10/2009,13:21:00,23695,23695,23690,23695,5
22/10/2009,13:22:00,23695,23695,23685,23685,4
22/10/2009,13:23:00,23685,23690,23685,23690,2
22/10/2009,13:24:00,23690,23695,23685,23685,5
22/10/2009,13:25:00,23680,23680,23670,23670,7
22/10/2009,13:26:00,23670,23670,23655,23670,40
22/10/2009,13:27:00,23670,23670,23670,23670,3
22/10/2009,13:28:00,23675,23695,23675,23690,22
22/10/2009,13:29:00,23685,23690,23675,23675,10
22/10/2009,13:30:00,23675,23725,23670,23705,52
22/10/2009,13:31:00,23705,23710,23700,23710,28
22/10/2009,13:32:00,23705,23710,23705,23710,3
22/10/2009,13:33:00,23710,23710,23705,23705,6
22/10/2009,13:34:00,23700,23700,23700,23700,8
22/10/2009,13:35:00,23700,23710,23700,23710,6
22/10/2009,13:36:00,23710,23715,23710,23715,6
22/10/2009,13:37:00,23720,23720,23715,23715,7
22/10/2009,13:38:00,23720,23720,23710,23715,8
22/10/2009,13:39:00,23715,23715,23710,23710,2
22/10/2009,13:40:00,23715,23715,23715,23715,1
22/10/2009,13:41:00,23715,23715,23710,23710,5
22/10/2009,13:42:00,23715,23715,23715,23715,3
22/10/2009,13:43:00,23710,23715,23710,23715,3
22/10/2009,13:44:00,23715,23715,23710,23710,6
22/10/2009,13:45:00,23710,23710,23710,23710,4
22/10/2009,13:46:00,23705,23705,23685,23685,27
22/10/2009,13:47:00,23690,23695,23690,23690,3
22/10/2009,13:48:00,23695,23695,23695,23695,1
22/10/2009,13:49:00,23690,23690,23690,23690,1
22/10/2009,13:50:00,23690,23700,23690,23700,4
22/10/2009,13:51:00,23700,23700,23690,23695,5
22/10/2009,13:52:00,23690,23695,23690,23690,4
22/10/2009,13:53:00,23695,23700,23690,23690,3
22/10/2009,13:54:00,23695,23700,23695,23700,5
22/10/2009,13:55:00,23695,23700,23695,23700,13
22/10/2009,13:56:00,23695,23705,23695,23700,18
22/10/2009,13:57:00,23705,23705,23705,23705,3
22/10/2009,13:58:00,23705,23710,23705,23710,6
22/10/2009,13:59:00,23710,23710,23710,23710,1
22/10/2009,14:00:00,23710,23710,23705,23705,13
22/10/2009,14:01:00,23700,23700,23700,23700,3
22/10/2009,14:02:00,23700,23705,23700,23700,6
22/10/2009,14:03:00,23705,23705,23705,23705,3
22/10/2009,14:04:00,23705,23710,23705,23710,11
22/10/2009,14:05:00,23715,23720,23715,23720,20
22/10/2009,14:06:00,23720,23730,23720,23730,14
22/10/2009,14:07:00,23730,23730,23715,23720,23
22/10/2009,14:08:00,23725,23730,23720,23720,13
22/10/2009,14:09:00,23725,23725,23725,23725,4
22/10/2009,14:10:00,23725,23730,23720,23725,10
22/10/2009,14:12:00,23725,23730,23725,23730,3
22/10/2009,14:13:00,23730,23730,23725,23725,3
22/10/2009,14:14:00,23720,23720,23720,23720,4
22/10/2009,14:15:00,23725,23740,23725,23740,15
22/10/2009,14:16:00,23735,23740,23735,23740,14
22/10/2009,14:17:00,23740,23740,23730,23735,12
22/10/2009,14:18:00,23735,23735,23725,23730,15
22/10/2009,14:19:00,23730,23745,23730,23745,25
22/10/2009,14:20:00,23745,23750,23735,23735,34
22/10/2009,14:21:00,23735,23740,23735,23740,13
22/10/2009,14:22:00,23745,23745,23730,23730,18
22/10/2009,14:23:00,23730,23770,23730,23755,125
22/10/2009,14:24:00,23755,23755,23750,23750,31
22/10/2009,14:25:00,23750,23750,23725,23725,25
22/10/2009,14:26:00,23730,23740,23730,23735,17
22/10/2009,14:27:00,23725,23725,23720,23720,25
22/10/2009,14:28:00,23720,23720,23710,23710,14
22/10/2009,14:29:00,23715,23725,23695,23695,37
22/10/2009,14:30:00,23685,23705,23615,23705,149
22/10/2009,14:31:00,23705,23725,23690,23715,67
22/10/2009,14:32:00,23705,23710,23685,23700,31
22/10/2009,14:33:00,23695,23710,23690,23695,42
22/10/2009,14:34:00,23695,23700,23680,23680,35
22/10/2009,14:35:00,23685,23685,23665,23665,18
22/10/2009,14:36:00,23675,23690,23675,23685,30
22/10/2009,14:37:00,23680,23710,23675,23710,36
22/10/2009,14:38:00,23705,23705,23700,23700,12
22/10/2009,14:39:00,23705,23715,23690,23690,26
22/10/2009,14:40:00,23690,23700,23685,23695,14
22/10/2009,14:41:00,23700,23700,23695,23695,4
22/10/2009,14:42:00,23700,23700,23685,23690,11
22/10/2009,14:43:00,23685,23685,23675,23680,25
22/10/2009,14:44:00,23685,23710,23685,23705,20
22/10/2009,14:45:00,23690,23695,23690,23695,11
22/10/2009,14:46:00,23700,23705,23700,23705,5
22/10/2009,14:47:00,23705,23715,23700,23710,30
22/10/2009,14:48:00,23710,23710,23705,23710,13
22/10/2009,14:49:00,23715,23720,23705,23705,10
22/10/2009,14:50:00,23705,23705,23695,23700,13
22/10/2009,14:51:00,23705,23710,23705,23710,15
22/10/2009,14:52:00,23705,23710,23685,23690,20
22/10/2009,14:53:00,23690,23710,23690,23700,50
22/10/2009,14:54:00,23700,23705,23690,23690,25
22/10/2009,14:55:00,23690,23690,23685,23685,7
22/10/2009,14:56:00,23685,23695,23680,23680,19
22/10/2009,14:57:00,23685,23685,23680,23685,6
22/10/2009,14:58:00,23690,23690,23680,23680,8
22/10/2009,14:59:00,23680,23685,23680,23680,11
22/10/2009,15:00:00,23680,23695,23680,23690,12
22/10/2009,15:01:00,23685,23685,23660,23660,23
22/10/2009,15:02:00,23660,23675,23660,23665,16
22/10/2009,15:03:00,23670,23670,23655,23665,12
22/10/2009,15:04:00,23665,23670,23660,23665,9
22/10/2009,15:05:00,23670,23670,23665,23665,6
22/10/2009,15:06:00,23660,23680,23660,23675,14
22/10/2009,15:07:00,23670,23670,23660,23660,17
22/10/2009,15:08:00,23665,23690,23665,23685,9
22/10/2009,15:09:00,23685,23685,23680,23680,5
22/10/2009,15:10:00,23685,23690,23680,23690,10
22/10/2009,15:11:00,23685,23690,23685,23685,13
22/10/2009,15:12:00,23685,23690,23685,23690,5
22/10/2009,15:13:00,23690,23690,23685,23685,9
22/10/2009,15:14:00,23685,23690,23685,23690,6
22/10/2009,15:15:00,23690,23695,23690,23690,21
22/10/2009,15:16:00,23690,23705,23690,23700,27
22/10/2009,15:17:00,23700,23700,23700,23700,4
22/10/2009,15:18:00,23705,23705,23700,23700,9
22/10/2009,15:19:00,23700,23700,23695,23695,4
22/10/2009,15:20:00,23705,23705,23695,23700,30
22/10/2009,15:21:00,23705,23705,23700,23700,27
22/10/2009,15:22:00,23700,23705,23695,23700,38
22/10/2009,15:23:00,23700,23700,23700,23700,4
22/10/2009,15:24:00,23695,23695,23690,23690,14
22/10/2009,15:25:00,23690,23690,23690,23690,1
22/10/2009,15:26:00,23690,23690,23690,23690,1
22/10/2009,15:27:00,23685,23685,23685,23685,1
22/10/2009,15:28:00,23690,23690,23690,23690,4
22/10/2009,15:29:00,23690,23700,23685,23700,17
22/10/2009,15:30:00,23705,23715,23695,23715,48
22/10/2009,15:31:00,23710,23720,23700,23710,60
22/10/2009,15:32:00,23705,23705,23655,23660,47
22/10/2009,15:33:00,23660,23675,23660,23670,31
22/10/2009,15:34:00,23670,23705,23665,23700,44
22/10/2009,15:35:00,23705,23750,23705,23745,65
22/10/2009,15:36:00,23745,23770,23740,23770,77
22/10/2009,15:37:00,23770,23780,23725,23735,60
22/10/2009,15:38:00,23730,23750,23730,23750,36
22/10/2009,15:39:00,23745,23745,23710,23720,66
22/10/2009,15:40:00,23720,23745,23715,23730,54
22/10/2009,15:41:00,23730,23740,23725,23740,25
22/10/2009,15:42:00,23725,23730,23720,23720,19
22/10/2009,15:43:00,23730,23730,23700,23705,42
22/10/2009,15:44:00,23705,23705,23650,23660,53
22/10/2009,15:45:00,23660,23665,23630,23645,75
22/10/2009,15:46:00,23650,23685,23650,23675,34
22/10/2009,15:47:00,23670,23670,23655,23660,21
22/10/2009,15:48:00,23655,23660,23590,23600,108
22/10/2009,15:49:00,23605,23620,23600,23600,73
22/10/2009,15:50:00,23595,23615,23595,23615,29
22/10/2009,15:51:00,23610,23620,23600,23600,38
22/10/2009,15:52:00,23600,23600,23590,23600,33
22/10/2009,15:53:00,23590,23640,23580,23640,97
22/10/2009,15:54:00,23635,23670,23630,23655,47
22/10/2009,15:55:00,23660,23660,23620,23620,48
22/10/2009,15:56:00,23620,23640,23615,23640,23
22/10/2009,15:57:00,23640,23640,23605,23605,44
22/10/2009,15:58:00,23600,23620,23600,23620,33
22/10/2009,15:59:00,23625,23640,23605,23630,35
22/10/2009,16:00:00,23635,23665,23590,23610,143
22/10/2009,16:01:00,23610,23625,23585,23610,86
22/10/2009,16:02:00,23610,23610,23565,23590,124
22/10/2009,16:03:00,23585,23595,23565,23565,83
22/10/2009,16:04:00,23565,23620,23565,23610,125
22/10/2009,16:05:00,23620,23620,23585,23595,57
22/10/2009,16:06:00,23595,23640,23595,23635,52
22/10/2009,16:07:00,23645,23650,23625,23625,51
22/10/2009,16:08:00,23630,23630,23615,23620,23
22/10/2009,16:09:00,23620,23630,23615,23615,19
22/10/2009,16:10:00,23615,23620,23595,23620,65
22/10/2009,16:11:00,23625,23630,23620,23630,21
22/10/2009,16:12:00,23620,23640,23615,23640,43
22/10/2009,16:13:00,23640,23640,23630,23635,24
22/10/2009,16:14:00,23640,23670,23640,23660,65
22/10/2009,16:15:00,23665,23675,23660,23660,46
22/10/2009,16:16:00,23655,23660,23630,23630,31
22/10/2009,16:17:00,23625,23645,23625,23645,27
22/10/2009,16:18:00,23645,23655,23645,23645,35
22/10/2009,16:19:00,23640,23665,23640,23665,29
22/10/2009,16:20:00,23665,23670,23650,23670,37
22/10/2009,16:21:00,23675,23715,23675,23715,59
22/10/2009,16:22:00,23710,23720,23700,23700,77
22/10/2009,16:23:00,23710,23730,23710,23715,55
22/10/2009,16:24:00,23710,23710,23685,23690,61
22/10/2009,16:25:00,23700,23700,23690,23695,24
22/10/2009,16:26:00,23695,23705,23665,23675,86
22/10/2009,16:27:00,23670,23670,23645,23645,29
22/10/2009,16:28:00,23635,23660,23630,23655,61
22/10/2009,16:29:00,23655,23675,23645,23665,65
22/10/2009,16:30:00,23665,23680,23665,23680,34
22/10/2009,16:31:00,23680,23690,23670,23685,66
22/10/2009,16:32:00,23680,23680,23645,23660,36
22/10/2009,16:33:00,23655,23655,23645,23655,22
22/10/2009,16:34:00,23655,23655,23630,23640,41
22/10/2009,16:35:00,23650,23670,23650,23670,15
22/10/2009,16:36:00,23680,23685,23665,23670,25
22/10/2009,16:37:00,23680,23685,23670,23670,13
22/10/2009,16:38:00,23675,23680,23675,23680,6
22/10/2009,16:39:00,23670,23670,23655,23665,23
22/10/2009,16:40:00,23665,23685,23655,23685,21
22/10/2009,16:41:00,23685,23705,23685,23690,50
22/10/2009,16:42:00,23690,23690,23670,23680,22
22/10/2009,16:43:00,23685,23685,23675,23680,15
22/10/2009,16:44:00,23685,23690,23680,23680,4
22/10/2009,16:45:00,23695,23710,23695,23705,59
22/10/2009,16:46:00,23710,23710,23680,23680,15
22/10/2009,16:47:00,23680,23685,23675,23675,11
22/10/2009,16:48:00,23675,23680,23665,23665,25
22/10/2009,16:49:00,23670,23680,23665,23675,10
22/10/2009,16:50:00,23670,23695,23665,23685,69
22/10/2009,16:51:00,23690,23690,23675,23680,9
22/10/2009,16:52:00,23680,23700,23680,23700,20
22/10/2009,16:53:00,23695,23705,23690,23690,19
22/10/2009,16:54:00,23700,23735,23700,23720,60
22/10/2009,16:55:00,23735,23750,23735,23745,70
22/10/2009,16:56:00,23740,23740,23725,23725,21
22/10/2009,16:57:00,23725,23735,23720,23725,32
22/10/2009,16:58:00,23720,23740,23720,23740,30
22/10/2009,16:59:00,23740,23745,23715,23735,49
22/10/2009,17:00:00,23740,23770,23740,23745,82
22/10/2009,17:01:00,23745,23750,23735,23740,36
22/10/2009,17:02:00,23745,23770,23745,23770,43
22/10/2009,17:03:00,23760,23780,23760,23770,82
22/10/2009,17:04:00,23770,23775,23760,23770,51
22/10/2009,17:05:00,23770,23775,23765,23765,40
22/10/2009,17:06:00,23765,23775,23765,23775,26
22/10/2009,17:07:00,23780,23800,23775,23800,97
22/10/2009,17:08:00,23795,23800,23785,23790,68
22/10/2009,17:09:00,23780,23790,23780,23785,16
22/10/2009,17:10:00,23785,23790,23775,23790,39
22/10/2009,17:11:00,23785,23790,23785,23785,14
22/10/2009,17:12:00,23790,23795,23785,23795,20
22/10/2009,17:13:00,23795,23820,23795,23815,66
22/10/2009,17:14:00,23815,23825,23810,23815,57
22/10/2009,17:15:00,23815,23820,23805,23805,53
22/10/2009,17:16:00,23805,23815,23780,23790,55
22/10/2009,17:17:00,23795,23795,23785,23795,13
22/10/2009,17:18:00,23795,23800,23785,23790,33
22/10/2009,17:19:00,23785,23795,23780,23785,18
22/10/2009,17:20:00,23785,23790,23780,23785,39
22/10/2009,17:21:00,23785,23785,23780,23785,28
22/10/2009,17:22:00,23785,23785,23780,23785,27
22/10/2009,17:23:00,23780,23780,23775,23775,18
22/10/2009,17:24:00,23775,23790,23775,23790,40
22/10/2009,17:25:00,23780,23810,23775,23810,55
22/10/2009,17:26:00,23805,23810,23790,23795,45
22/10/2009,17:27:00,23800,23810,23800,23805,35
22/10/2009,17:28:00,23805,23810,23780,23785,64
22/10/2009,17:29:00,23780,23785,23750,23750,90
22/10/2009,17:30:00,23745,23770,23745,23765,45
22/10/2009,17:31:00,23765,23780,23765,23770,36
22/10/2009,17:32:00,23780,23790,23770,23780,45
22/10/2009,17:33:00,23780,23785,23735,23740,141
22/10/2009,17:34:00,23745,23750,23735,23745,39
22/10/2009,17:35:00,23750,23770,23740,23755,57
22/10/2009,17:36:00,23765,23765,23750,23760,21
22/10/2009,17:37:00,23755,23765,23755,23760,39
22/10/2009,17:38:00,23760,23765,23755,23765,54
22/10/2009,17:39:00,23760,23790,23755,23775,43