DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
23/10/2009,09:00:00,23850,23850,23850,23850,25
23/10/2009,09:01:00,23970,24015,23950,23990,181
23/10/2009,09:02:00,23990,23995,23960,23985,124
23/10/2009,09:03:00,23985,24010,23985,23985,124
23/10/2009,09:04:00,23980,23990,23975,23985,53
23/10/2009,09:05:00,23985,23990,23955,23955,51
23/10/2009,09:06:00,23955,23955,23935,23935,97
23/10/2009,09:07:00,23935,23950,23930,23945,38
23/10/2009,09:08:00,23945,23955,23935,23940,42
23/10/2009,09:09:00,23940,23965,23940,23965,42
23/10/2009,09:10:00,23970,23980,23960,23960,31
23/10/2009,09:11:00,23965,23965,23955,23955,33
23/10/2009,09:12:00,23960,23960,23950,23955,30
23/10/2009,09:13:00,23950,23965,23940,23950,51
23/10/2009,09:14:00,23955,23955,23945,23945,16
23/10/2009,09:15:00,23945,23945,23930,23940,65
23/10/2009,09:16:00,23935,23950,23935,23945,39
23/10/2009,09:17:00,23945,23975,23940,23970,62
23/10/2009,09:18:00,23970,23990,23955,23990,69
23/10/2009,09:19:00,23985,24000,23975,23990,72
23/10/2009,09:20:00,23990,23995,23985,23985,29
23/10/2009,09:21:00,23990,23990,23975,23980,67
23/10/2009,09:22:00,23975,23980,23965,23965,63
23/10/2009,09:23:00,23965,23970,23960,23970,32
23/10/2009,09:24:00,23970,23980,23970,23980,37
23/10/2009,09:25:00,23985,23995,23985,23985,52
23/10/2009,09:26:00,23985,23995,23980,23985,34
23/10/2009,09:27:00,23990,24000,23980,23980,48
23/10/2009,09:28:00,23985,24005,23980,24005,37
23/10/2009,09:29:00,24000,24020,23995,24010,88
23/10/2009,09:30:00,24015,24030,24005,24030,118
23/10/2009,09:31:00,24035,24040,24020,24025,89
23/10/2009,09:32:00,24020,24030,24005,24005,59
23/10/2009,09:33:00,24005,24010,23990,24000,42
23/10/2009,09:34:00,24000,24000,23970,23980,21
23/10/2009,09:35:00,23975,23975,23955,23965,36
23/10/2009,09:36:00,23965,23975,23955,23965,32
23/10/2009,09:37:00,23960,23960,23950,23960,27
23/10/2009,09:38:00,23955,23955,23925,23930,52
23/10/2009,09:39:00,23930,23950,23930,23935,39
23/10/2009,09:40:00,23940,23955,23940,23955,22
23/10/2009,09:41:00,23955,23970,23955,23955,34
23/10/2009,09:42:00,23960,23995,23960,23990,78
23/10/2009,09:43:00,23985,23985,23980,23980,32
23/10/2009,09:44:00,23975,23990,23975,23990,11
23/10/2009,09:45:00,23985,23985,23970,23970,27
23/10/2009,09:46:00,23970,23985,23970,23980,27
23/10/2009,09:47:00,23975,23975,23955,23955,27
23/10/2009,09:48:00,23950,23950,23930,23935,31
23/10/2009,09:49:00,23930,23960,23930,23960,23
23/10/2009,09:50:00,23955,23960,23930,23945,31
23/10/2009,09:51:00,23945,23955,23940,23950,29
23/10/2009,09:52:00,23950,23965,23950,23960,31
23/10/2009,09:53:00,23965,23965,23955,23955,48
23/10/2009,09:54:00,23950,23950,23930,23935,30
23/10/2009,09:55:00,23935,23945,23925,23945,20
23/10/2009,09:56:00,23945,23960,23945,23950,36
23/10/2009,09:57:00,23950,23950,23940,23945,15
23/10/2009,09:58:00,23940,23945,23935,23945,11
23/10/2009,09:59:00,23950,23950,23945,23945,7
23/10/2009,10:00:00,23955,23960,23925,23945,95
23/10/2009,10:01:00,23945,23955,23945,23955,18
23/10/2009,10:02:00,23955,23960,23945,23960,27
23/10/2009,10:03:00,23960,23960,23940,23945,24
23/10/2009,10:04:00,23945,23955,23940,23955,17
23/10/2009,10:05:00,23955,23955,23935,23935,25
23/10/2009,10:06:00,23935,23935,23905,23910,59
23/10/2009,10:07:00,23905,23910,23900,23900,31
23/10/2009,10:08:00,23900,23905,23900,23900,19
23/10/2009,10:09:00,23900,23910,23895,23905,25
23/10/2009,10:10:00,23905,23905,23900,23905,28
23/10/2009,10:11:00,23905,23915,23900,23900,21
23/10/2009,10:12:00,23905,23915,23905,23910,31
23/10/2009,10:13:00,23905,23905,23890,23890,33
23/10/2009,10:14:00,23885,23900,23885,23890,43
23/10/2009,10:15:00,23895,23895,23885,23890,17
23/10/2009,10:16:00,23900,23910,23895,23900,17
23/10/2009,10:17:00,23900,23905,23895,23895,26
23/10/2009,10:18:00,23895,23900,23890,23900,6
23/10/2009,10:19:00,23895,23910,23895,23905,18
23/10/2009,10:20:00,23905,23910,23890,23890,17
23/10/2009,10:21:00,23895,23895,23885,23885,38
23/10/2009,10:22:00,23890,23890,23890,23890,16
23/10/2009,10:23:00,23890,23895,23890,23895,9
23/10/2009,10:24:00,23895,23905,23895,23900,28
23/10/2009,10:25:00,23895,23905,23895,23905,29
23/10/2009,10:26:00,23900,23900,23895,23900,13
23/10/2009,10:27:00,23900,23900,23900,23900,1
23/10/2009,10:28:00,23905,23905,23900,23900,22
23/10/2009,10:29:00,23895,23895,23860,23875,119
23/10/2009,10:30:00,23875,23875,23840,23840,195
23/10/2009,10:31:00,23840,23840,23810,23835,95
23/10/2009,10:32:00,23835,23840,23820,23840,38
23/10/2009,10:33:00,23840,23840,23830,23840,20
23/10/2009,10:34:00,23840,23850,23825,23825,34
23/10/2009,10:35:00,23825,23825,23785,23795,107
23/10/2009,10:36:00,23795,23815,23785,23810,77
23/10/2009,10:37:00,23810,23810,23780,23785,33
23/10/2009,10:38:00,23785,23800,23785,23795,39
23/10/2009,10:39:00,23795,23795,23780,23790,24
23/10/2009,10:40:00,23785,23805,23785,23795,119
23/10/2009,10:41:00,23795,23820,23795,23815,55
23/10/2009,10:42:00,23820,23820,23795,23815,81
23/10/2009,10:43:00,23820,23825,23800,23805,40
23/10/2009,10:44:00,23810,23840,23810,23840,40
23/10/2009,10:45:00,23835,23835,23825,23835,19
23/10/2009,10:46:00,23835,23840,23830,23835,25
23/10/2009,10:47:00,23835,23845,23835,23840,13
23/10/2009,10:48:00,23840,23840,23835,23840,16
23/10/2009,10:49:00,23835,23840,23830,23835,16
23/10/2009,10:50:00,23830,23830,23815,23815,24
23/10/2009,10:51:00,23815,23815,23785,23785,28
23/10/2009,10:52:00,23790,23810,23790,23805,31
23/10/2009,10:53:00,23805,23810,23805,23810,12
23/10/2009,10:54:00,23810,23810,23790,23790,65
23/10/2009,10:55:00,23790,23800,23790,23800,13
23/10/2009,10:56:00,23805,23805,23785,23790,20
23/10/2009,10:57:00,23795,23800,23790,23790,9
23/10/2009,10:58:00,23790,23790,23775,23775,25
23/10/2009,10:59:00,23775,23780,23770,23775,25
23/10/2009,11:00:00,23775,23775,23745,23745,54
23/10/2009,11:01:00,23745,23750,23730,23750,62
23/10/2009,11:02:00,23750,23770,23745,23770,64
23/10/2009,11:03:00,23760,23775,23750,23775,24
23/10/2009,11:04:00,23770,23770,23755,23755,23
23/10/2009,11:06:00,23760,23775,23750,23775,27
23/10/2009,11:07:00,23780,23785,23770,23775,34
23/10/2009,11:08:00,23775,23775,23750,23755,31
23/10/2009,11:09:00,23750,23750,23735,23740,28
23/10/2009,11:10:00,23745,23745,23735,23740,31
23/10/2009,11:11:00,23740,23740,23725,23740,42
23/10/2009,11:12:00,23745,23750,23740,23750,22
23/10/2009,11:13:00,23755,23765,23755,23755,9
23/10/2009,11:14:00,23760,23785,23750,23770,39
23/10/2009,11:15:00,23765,23770,23765,23770,9
23/10/2009,11:16:00,23775,23775,23765,23770,22
23/10/2009,11:17:00,23770,23770,23760,23770,21
23/10/2009,11:18:00,23765,23765,23765,23765,8
23/10/2009,11:19:00,23770,23780,23770,23780,17
23/10/2009,11:20:00,23780,23785,23780,23780,13
23/10/2009,11:21:00,23780,23785,23775,23780,22
23/10/2009,11:22:00,23780,23780,23780,23780,4
23/10/2009,11:23:00,23780,23780,23775,23775,18
23/10/2009,11:24:00,23770,23770,23765,23770,16
23/10/2009,11:25:00,23765,23780,23765,23780,16
23/10/2009,11:26:00,23780,23780,23775,23775,9
23/10/2009,11:27:00,23775,23775,23765,23765,15
23/10/2009,11:28:00,23765,23780,23765,23780,20
23/10/2009,11:29:00,23780,23815,23780,23795,71
23/10/2009,11:30:00,23795,23800,23790,23790,14
23/10/2009,11:31:00,23795,23795,23790,23790,9
23/10/2009,11:32:00,23790,23790,23785,23785,4
23/10/2009,11:33:00,23790,23790,23780,23790,52
23/10/2009,11:34:00,23785,23790,23785,23790,11
23/10/2009,11:35:00,23785,23785,23785,23785,2
23/10/2009,11:36:00,23780,23780,23775,23780,3
23/10/2009,11:37:00,23780,23785,23780,23785,9
23/10/2009,11:38:00,23785,23785,23785,23785,1
23/10/2009,11:39:00,23785,23785,23780,23785,9
23/10/2009,11:40:00,23790,23790,23790,23790,6
23/10/2009,11:41:00,23785,23785,23785,23785,2
23/10/2009,11:42:00,23790,23795,23790,23790,13
23/10/2009,11:43:00,23790,23790,23785,23785,8
23/10/2009,11:44:00,23785,23790,23785,23790,7
23/10/2009,11:45:00,23790,23790,23790,23790,2
23/10/2009,11:46:00,23795,23805,23795,23800,23
23/10/2009,11:47:00,23795,23795,23790,23795,9
23/10/2009,11:48:00,23790,23795,23790,23795,7
23/10/2009,11:49:00,23795,23795,23795,23795,3
23/10/2009,11:50:00,23795,23795,23790,23790,3
23/10/2009,11:51:00,23790,23790,23790,23790,11
23/10/2009,11:52:00,23785,23790,23785,23790,5
23/10/2009,11:54:00,23785,23785,23780,23780,2
23/10/2009,11:55:00,23785,23785,23785,23785,2
23/10/2009,11:56:00,23785,23785,23785,23785,2
23/10/2009,11:57:00,23785,23785,23785,23785,5
23/10/2009,11:59:00,23780,23780,23775,23775,2
23/10/2009,12:00:00,23775,23780,23770,23780,23
23/10/2009,12:01:00,23775,23775,23775,23775,3
23/10/2009,12:02:00,23775,23775,23775,23775,1
23/10/2009,12:03:00,23770,23780,23770,23775,5
23/10/2009,12:04:00,23775,23780,23775,23780,5
23/10/2009,12:05:00,23780,23780,23775,23775,3
23/10/2009,12:06:00,23780,23785,23780,23785,14
23/10/2009,12:07:00,23785,23790,23785,23790,4
23/10/2009,12:08:00,23785,23785,23785,23785,4
23/10/2009,12:09:00,23785,23785,23785,23785,3
23/10/2009,12:10:00,23790,23790,23790,23790,2
23/10/2009,12:11:00,23790,23790,23770,23770,10
23/10/2009,12:12:00,23770,23770,23760,23760,23
23/10/2009,12:13:00,23760,23760,23760,23760,13
23/10/2009,12:14:00,23760,23760,23740,23740,23
23/10/2009,12:15:00,23740,23745,23735,23745,19
23/10/2009,12:16:00,23745,23745,23745,23745,3
23/10/2009,12:17:00,23740,23740,23725,23735,26
23/10/2009,12:18:00,23730,23730,23730,23730,4
23/10/2009,12:19:00,23730,23730,23715,23715,15
23/10/2009,12:20:00,23710,23710,23695,23700,67
23/10/2009,12:21:00,23695,23700,23695,23695,27
23/10/2009,12:22:00,23690,23695,23665,23665,46
23/10/2009,12:23:00,23665,23695,23665,23695,42
23/10/2009,12:24:00,23690,23705,23690,23700,31
23/10/2009,12:25:00,23700,23705,23680,23685,32
23/10/2009,12:26:00,23680,23690,23680,23690,16
23/10/2009,12:27:00,23695,23695,23690,23690,10
23/10/2009,12:28:00,23700,23715,23700,23710,25
23/10/2009,12:29:00,23710,23725,23710,23725,8
23/10/2009,12:30:00,23720,23720,23710,23715,115
23/10/2009,12:31:00,23710,23715,23705,23715,17
23/10/2009,12:32:00,23720,23725,23715,23725,14
23/10/2009,12:33:00,23730,23750,23725,23745,46
23/10/2009,12:34:00,23745,23750,23740,23745,14
23/10/2009,12:35:00,23745,23745,23740,23745,4
23/10/2009,12:36:00,23740,23740,23730,23730,64
23/10/2009,12:37:00,23730,23730,23710,23710,14
23/10/2009,12:38:00,23715,23715,23705,23715,6
23/10/2009,12:39:00,23720,23725,23705,23725,27
23/10/2009,12:40:00,23735,23735,23720,23730,24
23/10/2009,12:41:00,23725,23725,23705,23715,37
23/10/2009,12:42:00,23715,23725,23710,23710,14
23/10/2009,12:43:00,23715,23715,23710,23710,2
23/10/2009,12:44:00,23715,23715,23715,23715,7
23/10/2009,12:45:00,23710,23710,23705,23710,20
23/10/2009,12:46:00,23715,23715,23715,23715,14
23/10/2009,12:47:00,23715,23720,23715,23715,9
23/10/2009,12:48:00,23720,23720,23715,23715,14
23/10/2009,12:49:00,23715,23715,23715,23715,2
23/10/2009,12:50:00,23715,23715,23715,23715,3
23/10/2009,12:51:00,23720,23720,23720,23720,3
23/10/2009,12:52:00,23720,23725,23715,23720,15
23/10/2009,12:53:00,23720,23725,23720,23720,4
23/10/2009,12:54:00,23720,23720,23720,23720,3
23/10/2009,12:55:00,23715,23715,23715,23715,5
23/10/2009,12:56:00,23715,23720,23715,23715,7
23/10/2009,12:57:00,23715,23715,23715,23715,2
23/10/2009,12:58:00,23710,23715,23710,23715,767
23/10/2009,12:59:00,23710,23710,23710,23710,1
23/10/2009,13:00:00,23710,23710,23685,23690,67
23/10/2009,13:01:00,23700,23700,23695,23695,15
23/10/2009,13:02:00,23700,23710,23690,23695,23
23/10/2009,13:03:00,23690,23700,23690,23700,18
23/10/2009,13:04:00,23700,23710,23700,23710,19
23/10/2009,13:05:00,23715,23725,23715,23715,13
23/10/2009,13:06:00,23710,23710,23710,23710,3
23/10/2009,13:07:00,23715,23715,23715,23715,2
23/10/2009,13:08:00,23720,23720,23715,23720,53
23/10/2009,13:09:00,23725,23725,23720,23720,10
23/10/2009,13:10:00,23725,23725,23720,23720,8
23/10/2009,13:11:00,23720,23720,23720,23720,3
23/10/2009,13:12:00,23720,23720,23720,23720,4
23/10/2009,13:13:00,23715,23720,23715,23720,759
23/10/2009,13:14:00,23720,23720,23720,23720,1
23/10/2009,13:15:00,23725,23725,23715,23715,13
23/10/2009,13:16:00,23720,23730,23720,23730,10
23/10/2009,13:18:00,23730,23730,23715,23715,14
23/10/2009,13:19:00,23720,23730,23720,23730,6
23/10/2009,13:20:00,23725,23730,23725,23730,16
23/10/2009,13:21:00,23735,23745,23735,23740,19
23/10/2009,13:22:00,23740,23740,23735,23735,4
23/10/2009,13:23:00,23735,23735,23735,23735,3
23/10/2009,13:24:00,23730,23730,23730,23730,2
23/10/2009,13:26:00,23730,23735,23730,23735,5
23/10/2009,13:27:00,23740,23750,23740,23750,26
23/10/2009,13:28:00,23750,23760,23750,23755,16
23/10/2009,13:29:00,23755,23760,23755,23760,26
23/10/2009,13:30:00,23765,23765,23760,23765,10
23/10/2009,13:31:00,23770,23770,23770,23770,2
23/10/2009,13:32:00,23770,23770,23770,23770,6
23/10/2009,13:33:00,23765,23765,23750,23750,23
23/10/2009,13:34:00,23745,23745,23740,23740,5
23/10/2009,13:35:00,23740,23740,23740,23740,9
23/10/2009,13:37:00,23740,23740,23730,23730,27
23/10/2009,13:38:00,23735,23735,23720,23735,19
23/10/2009,13:39:00,23735,23735,23735,23735,3
23/10/2009,13:40:00,23735,23735,23730,23730,8
23/10/2009,13:41:00,23730,23730,23730,23730,2
23/10/2009,13:42:00,23730,23730,23730,23730,4
23/10/2009,13:43:00,23735,23735,23735,23735,4
23/10/2009,13:45:00,23735,23735,23735,23735,13
23/10/2009,13:46:00,23735,23740,23730,23740,19
23/10/2009,13:47:00,23735,23735,23735,23735,2
23/10/2009,13:48:00,23735,23735,23735,23735,4
23/10/2009,13:49:00,23730,23735,23725,23725,5
23/10/2009,13:50:00,23725,23725,23725,23725,1
23/10/2009,13:51:00,23730,23735,23730,23735,10
23/10/2009,13:52:00,23740,23740,23740,23740,21
23/10/2009,13:53:00,23745,23745,23745,23745,1
23/10/2009,13:54:00,23740,23755,23740,23755,9
23/10/2009,13:55:00,23750,23760,23750,23760,9
23/10/2009,13:56:00,23750,23755,23750,23750,6
23/10/2009,13:57:00,23750,23750,23745,23745,2
23/10/2009,13:58:00,23740,23740,23740,23740,2
23/10/2009,13:59:00,23740,23740,23740,23740,2
23/10/2009,14:00:00,23745,23745,23745,23745,3
23/10/2009,14:01:00,23745,23750,23745,23750,3
23/10/2009,14:03:00,23750,23750,23745,23745,5
23/10/2009,14:04:00,23750,23750,23745,23745,3
23/10/2009,14:05:00,23740,23745,23740,23745,3
23/10/2009,14:07:00,23740,23740,23730,23730,8
23/10/2009,14:08:00,23735,23740,23735,23740,4
23/10/2009,14:09:00,23735,23735,23725,23725,11
23/10/2009,14:10:00,23720,23730,23720,23730,12
23/10/2009,14:11:00,23725,23725,23725,23725,1
23/10/2009,14:12:00,23730,23730,23730,23730,260
23/10/2009,14:13:00,23735,23745,23735,23735,16
23/10/2009,14:14:00,23735,23740,23730,23740,12
23/10/2009,14:16:00,23740,23740,23735,23735,5
23/10/2009,14:18:00,23735,23740,23735,23735,4
23/10/2009,14:19:00,23740,23740,23735,23735,2
23/10/2009,14:20:00,23740,23745,23740,23745,4
23/10/2009,14:21:00,23745,23745,23740,23740,5
23/10/2009,14:22:00,23740,23745,23735,23740,9
23/10/2009,14:23:00,23740,23740,23735,23735,12
23/10/2009,14:24:00,23740,23740,23730,23735,12
23/10/2009,14:25:00,23735,23735,23735,23735,2
23/10/2009,14:26:00,23730,23730,23680,23685,830
23/10/2009,14:27:00,23685,23695,23685,23695,34
23/10/2009,14:28:00,23695,23700,23690,23695,15
23/10/2009,14:29:00,23695,23700,23695,23700,2
23/10/2009,14:30:00,23705,23740,23705,23735,66
23/10/2009,14:31:00,23735,23760,23715,23750,115
23/10/2009,14:32:00,23745,23745,23730,23735,23
23/10/2009,14:33:00,23730,23745,23730,23745,16
23/10/2009,14:34:00,23740,23745,23735,23735,23
23/10/2009,14:35:00,23730,23730,23725,23725,38
23/10/2009,14:36:00,23730,23745,23730,23745,13
23/10/2009,14:37:00,23745,23765,23745,23760,25
23/10/2009,14:38:00,23765,23765,23755,23760,19
23/10/2009,14:39:00,23755,23760,23730,23760,56
23/10/2009,14:40:00,23760,23785,23755,23780,38
23/10/2009,14:41:00,23785,23800,23785,23785,107
23/10/2009,14:42:00,23785,23795,23775,23775,30
23/10/2009,14:43:00,23770,23770,23750,23750,27
23/10/2009,14:44:00,23750,23765,23745,23765,22
23/10/2009,14:45:00,23765,23770,23760,23760,17
23/10/2009,14:46:00,23755,23755,23745,23750,27
23/10/2009,14:47:00,23750,23760,23750,23760,9
23/10/2009,14:48:00,23765,23765,23755,23755,25
23/10/2009,14:49:00,23755,23760,23755,23760,4
23/10/2009,14:50:00,23755,23760,23755,23760,7
23/10/2009,14:51:00,23765,23770,23765,23770,7
23/10/2009,14:52:00,23770,23770,23760,23765,8
23/10/2009,14:53:00,23760,23770,23760,23770,40
23/10/2009,14:54:00,23770,23775,23770,23770,35
23/10/2009,14:55:00,23770,23780,23765,23775,48
23/10/2009,14:56:00,23775,23775,23770,23770,17
23/10/2009,14:57:00,23770,23770,23765,23770,9
23/10/2009,14:58:00,23770,23775,23770,23775,10
23/10/2009,14:59:00,23780,23780,23775,23775,6
23/10/2009,15:00:00,23775,23785,23775,23780,17
23/10/2009,15:01:00,23785,23790,23785,23790,7
23/10/2009,15:02:00,23790,23790,23780,23780,16
23/10/2009,15:03:00,23785,23790,23785,23790,9
23/10/2009,15:04:00,23785,23790,23785,23790,11
23/10/2009,15:05:00,23790,23795,23790,23790,19
23/10/2009,15:06:00,23790,23790,23775,23775,25
23/10/2009,15:07:00,23775,23785,23775,23785,17
23/10/2009,15:08:00,23785,23785,23785,23785,17
23/10/2009,15:09:00,23785,23795,23785,23795,28
23/10/2009,15:10:00,23795,23795,23790,23795,38
23/10/2009,15:11:00,23790,23795,23790,23790,13
23/10/2009,15:12:00,23790,23790,23750,23755,46
23/10/2009,15:13:00,23750,23755,23720,23735,81
23/10/2009,15:14:00,23730,23740,23730,23740,13
23/10/2009,15:15:00,23750,23755,23745,23750,11
23/10/2009,15:16:00,23750,23755,23745,23750,17
23/10/2009,15:17:00,23745,23755,23745,23750,6
23/10/2009,15:18:00,23750,23750,23750,23750,4
23/10/2009,15:19:00,23755,23755,23750,23755,19
23/10/2009,15:20:00,23755,23755,23750,23750,3
23/10/2009,15:21:00,23750,23750,23750,23750,3
23/10/2009,15:22:00,23750,23755,23750,23755,5
23/10/2009,15:23:00,23760,23780,23760,23780,21
23/10/2009,15:24:00,23775,23775,23775,23775,4
23/10/2009,15:25:00,23775,23775,23775,23775,1
23/10/2009,15:26:00,23785,23795,23780,23780,15
23/10/2009,15:27:00,23775,23785,23775,23785,19
23/10/2009,15:28:00,23785,23785,23760,23775,24
23/10/2009,15:29:00,23770,23775,23755,23755,17
23/10/2009,15:30:00,23760,23760,23740,23740,31
23/10/2009,15:31:00,23745,23765,23745,23755,25
23/10/2009,15:32:00,23760,23785,23760,23765,37
23/10/2009,15:33:00,23765,23780,23760,23765,21
23/10/2009,15:34:00,23760,23760,23750,23760,19
23/10/2009,15:35:00,23760,23765,23700,23710,118
23/10/2009,15:36:00,23710,23725,23690,23705,95
23/10/2009,15:37:00,23705,23735,23695,23720,44
23/10/2009,15:38:00,23735,23750,23715,23735,35
23/10/2009,15:39:00,23740,23750,23735,23740,28
23/10/2009,15:40:00,23740,23740,23715,23740,45
23/10/2009,15:41:00,23740,23740,23725,23725,20
23/10/2009,15:42:00,23710,23710,23700,23700,44
23/10/2009,15:43:00,23695,23705,23675,23700,89
23/10/2009,15:44:00,23700,23700,23685,23685,15
23/10/2009,15:45:00,23680,23680,23655,23670,146
23/10/2009,15:46:00,23670,23685,23655,23685,46
23/10/2009,15:47:00,23685,23690,23675,23680,22
23/10/2009,15:48:00,23670,23685,23660,23670,28
23/10/2009,15:49:00,23675,23700,23675,23695,43
23/10/2009,15:50:00,23690,23700,23685,23690,14
23/10/2009,15:51:00,23685,23690,23680,23685,20
23/10/2009,15:52:00,23675,23700,23675,23700,24
23/10/2009,15:53:00,23695,23720,23695,23705,27
23/10/2009,15:54:00,23700,23700,23685,23685,10
23/10/2009,15:55:00,23690,23690,23665,23670,19
23/10/2009,15:56:00,23665,23665,23625,23655,113
23/10/2009,15:57:00,23645,23655,23635,23655,48
23/10/2009,15:58:00,23650,23670,23650,23665,41
23/10/2009,15:59:00,23660,23675,23650,23665,43
23/10/2009,16:00:00,23665,23735,23650,23715,241
23/10/2009,16:01:00,23720,23725,23700,23725,82
23/10/2009,16:02:00,23720,23750,23670,23670,152
23/10/2009,16:03:00,23675,23680,23620,23620,147
23/10/2009,16:04:00,23620,23645,23595,23595,123
23/10/2009,16:05:00,23595,23605,23565,23600,97
23/10/2009,16:06:00,23595,23605,23580,23585,50
23/10/2009,16:07:00,23585,23585,23550,23555,102
23/10/2009,16:08:00,23560,23560,23520,23535,179
23/10/2009,16:09:00,23550,23570,23550,23570,17
23/10/2009,16:10:00,23560,23565,23525,23535,58
23/10/2009,16:11:00,23535,23545,23510,23540,111
23/10/2009,16:12:00,23530,23535,23510,23515,58
23/10/2009,16:13:00,23520,23535,23510,23520,59
23/10/2009,16:14:00,23520,23560,23520,23560,37
23/10/2009,16:15:00,23560,23565,23520,23545,80
23/10/2009,16:16:00,23545,23575,23545,23570,42
23/10/2009,16:17:00,23575,23585,23570,23580,57
23/10/2009,16:18:00,23580,23600,23575,23595,63
23/10/2009,16:19:00,23585,23585,23575,23585,18
23/10/2009,16:20:00,23590,23590,23575,23585,28
23/10/2009,16:21:00,23580,23585,23580,23580,18
23/10/2009,16:22:00,23580,23585,23580,23585,18
23/10/2009,16:23:00,23590,23600,23590,23595,21
23/10/2009,16:24:00,23590,23590,23560,23580,86
23/10/2009,16:25:00,23590,23595,23555,23570,46
23/10/2009,16:26:00,23565,23565,23560,23560,21
23/10/2009,16:27:00,23565,23570,23560,23570,28
23/10/2009,16:28:00,23575,23585,23575,23585,15
23/10/2009,16:29:00,23590,23595,23590,23590,48
23/10/2009,16:30:00,23590,23590,23555,23555,50
23/10/2009,16:31:00,23560,23560,23540,23560,74
23/10/2009,16:32:00,23560,23560,23540,23540,24
23/10/2009,16:33:00,23535,23555,23525,23555,49
23/10/2009,16:34:00,23550,23555,23525,23535,15
23/10/2009,16:35:00,23525,23545,23510,23525,56
23/10/2009,16:36:00,23525,23535,23525,23535,14
23/10/2009,16:37:00,23530,23535,23530,23535,11
23/10/2009,16:38:00,23535,23535,23510,23530,68
23/10/2009,16:39:00,23530,23555,23530,23545,23
23/10/2009,16:40:00,23545,23555,23545,23545,20
23/10/2009,16:41:00,23545,23545,23530,23540,18
23/10/2009,16:42:00,23535,23545,23535,23535,31
23/10/2009,16:43:00,23535,23545,23530,23545,32
23/10/2009,16:44:00,23550,23550,23525,23525,17
23/10/2009,16:45:00,23530,23535,23450,23465,321
23/10/2009,16:46:00,23465,23470,23435,23455,144
23/10/2009,16:47:00,23460,23480,23460,23475,70
23/10/2009,16:48:00,23475,23485,23475,23480,47
23/10/2009,16:49:00,23485,23490,23480,23485,24
23/10/2009,16:50:00,23475,23490,23470,23485,46
23/10/2009,16:51:00,23485,23485,23460,23460,54
23/10/2009,16:52:00,23470,23475,23460,23465,38
23/10/2009,16:53:00,23470,23475,23450,23455,58
23/10/2009,16:54:00,23460,23490,23460,23485,37
23/10/2009,16:55:00,23485,23485,23435,23445,90
23/10/2009,16:56:00,23445,23445,23430,23440,52
23/10/2009,16:57:00,23440,23440,23415,23420,38
23/10/2009,16:58:00,23420,23430,23415,23420,44
23/10/2009,16:59:00,23425,23440,23425,23435,66
23/10/2009,17:00:00,23430,23435,23405,23425,83
23/10/2009,17:01:00,23420,23435,23410,23435,77
23/10/2009,17:02:00,23435,23435,23420,23425,40
23/10/2009,17:03:00,23420,23435,23420,23430,34
23/10/2009,17:04:00,23425,23430,23410,23415,42
23/10/2009,17:05:00,23410,23425,23410,23425,46
23/10/2009,17:06:00,23425,23440,23425,23435,32
23/10/2009,17:07:00,23435,23445,23430,23445,45
23/10/2009,17:08:00,23450,23455,23435,23435,42
23/10/2009,17:09:00,23435,23455,23430,23455,26
23/10/2009,17:10:00,23455,23460,23450,23450,30
23/10/2009,17:11:00,23450,23450,23440,23450,18
23/10/2009,17:12:00,23455,23455,23450,23450,14
23/10/2009,17:13:00,23455,23465,23450,23460,31
23/10/2009,17:14:00,23455,23455,23445,23450,38
23/10/2009,17:15:00,23450,23450,23420,23430,31
23/10/2009,17:16:00,23430,23440,23320,23385,297
23/10/2009,17:17:00,23380,23380,23345,23350,136
23/10/2009,17:18:00,23350,23350,23335,23345,79
23/10/2009,17:19:00,23345,23345,23325,23335,74
23/10/2009,17:20:00,23335,23335,23325,23330,56
23/10/2009,17:21:00,23330,23340,23325,23335,60
23/10/2009,17:22:00,23335,23335,23295,23305,141
23/10/2009,17:23:00,23310,23325,23290,23320,103
23/10/2009,17:24:00,23320,23325,23305,23320,125
23/10/2009,17:25:00,23320,23335,23310,23330,137
23/10/2009,17:26:00,23330,23330,23295,23295,126
23/10/2009,17:27:00,23295,23300,23290,23300,106
23/10/2009,17:28:00,23305,23325,23300,23315,148
23/10/2009,17:29:00,23315,23365,23315,23355,185
23/10/2009,17:30:00,23350,23365,23330,23340,132
23/10/2009,17:31:00,23335,23345,23305,23305,63
23/10/2009,17:32:00,23305,23305,23250,23255,157
23/10/2009,17:33:00,23265,23265,23240,23240,105
23/10/2009,17:34:00,23240,23250,23225,23225,133
23/10/2009,17:35:00,23235,23275,23215,23275,128
23/10/2009,17:36:00,23280,23285,23275,23275,31
23/10/2009,17:37:00,23280,23300,23280,23300,40
23/10/2009,17:38:00,23300,23310,23300,23310,35
23/10/2009,17:39:00,23310,23345,23310,23330,46