DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
26/10/2009,09:00:00,23440,23495,23430,23495,118
26/10/2009,09:01:00,23495,23500,23485,23485,94
26/10/2009,09:02:00,23485,23500,23475,23475,70
26/10/2009,09:03:00,23470,23480,23440,23450,60
26/10/2009,09:04:00,23445,23450,23430,23445,37
26/10/2009,09:05:00,23445,23465,23435,23460,67
26/10/2009,09:06:00,23460,23465,23450,23450,44
26/10/2009,09:07:00,23455,23455,23435,23445,37
26/10/2009,09:08:00,23440,23450,23440,23445,34
26/10/2009,09:09:00,23450,23455,23435,23440,37
26/10/2009,09:10:00,23440,23465,23435,23460,34
26/10/2009,09:11:00,23460,23460,23420,23435,55
26/10/2009,09:12:00,23435,23450,23435,23445,40
26/10/2009,09:13:00,23440,23445,23420,23420,27
26/10/2009,09:14:00,23420,23425,23400,23400,30
26/10/2009,09:15:00,23400,23400,23385,23395,127
26/10/2009,09:16:00,23395,23395,23380,23390,46
26/10/2009,09:17:00,23390,23390,23365,23370,37
26/10/2009,09:18:00,23370,23390,23370,23385,69
26/10/2009,09:19:00,23390,23405,23385,23390,42
26/10/2009,09:20:00,23390,23400,23390,23400,25
26/10/2009,09:21:00,23395,23405,23385,23400,51
26/10/2009,09:22:00,23400,23405,23395,23405,22
26/10/2009,09:23:00,23400,23405,23395,23405,35
26/10/2009,09:24:00,23405,23405,23400,23400,11
26/10/2009,09:25:00,23395,23395,23380,23390,36
26/10/2009,09:26:00,23390,23395,23390,23390,15
26/10/2009,09:27:00,23390,23390,23375,23390,28
26/10/2009,09:28:00,23390,23395,23390,23395,17
26/10/2009,09:29:00,23390,23390,23380,23380,21
26/10/2009,09:30:00,23380,23380,23365,23365,36
26/10/2009,09:31:00,23365,23370,23345,23350,58
26/10/2009,09:32:00,23355,23365,23355,23365,39
26/10/2009,09:33:00,23365,23365,23350,23360,19
26/10/2009,09:34:00,23355,23355,23315,23315,93
26/10/2009,09:35:00,23315,23320,23305,23315,75
26/10/2009,09:36:00,23320,23325,23315,23315,35
26/10/2009,09:37:00,23320,23325,23300,23300,69
26/10/2009,09:38:00,23300,23300,23250,23255,70
26/10/2009,09:39:00,23255,23260,23220,23220,66
26/10/2009,09:40:00,23220,23240,23220,23225,37
26/10/2009,09:41:00,23230,23235,23200,23230,87
26/10/2009,09:42:00,23235,23260,23235,23260,61
26/10/2009,09:43:00,23255,23270,23250,23260,57
26/10/2009,09:44:00,23255,23265,23250,23265,25
26/10/2009,09:45:00,23265,23265,23255,23255,36
26/10/2009,09:46:00,23250,23260,23250,23260,15
26/10/2009,09:47:00,23260,23260,23245,23245,20
26/10/2009,09:48:00,23250,23260,23235,23260,35
26/10/2009,09:49:00,23255,23260,23250,23260,19
26/10/2009,09:50:00,23250,23250,23235,23240,28
26/10/2009,09:51:00,23235,23245,23235,23240,6
26/10/2009,09:52:00,23240,23245,23240,23240,13
26/10/2009,09:53:00,23245,23250,23245,23250,11
26/10/2009,09:54:00,23250,23255,23245,23245,11
26/10/2009,09:55:00,23245,23245,23240,23240,8
26/10/2009,09:56:00,23245,23245,23235,23235,15
26/10/2009,09:57:00,23230,23230,23220,23220,20
26/10/2009,09:58:00,23220,23230,23220,23225,10
26/10/2009,09:59:00,23225,23225,23225,23225,1
26/10/2009,10:00:00,23220,23220,23205,23210,64
26/10/2009,10:01:00,23205,23205,23185,23190,72
26/10/2009,10:02:00,23190,23190,23160,23185,89
26/10/2009,10:03:00,23180,23210,23180,23210,31
26/10/2009,10:04:00,23210,23225,23200,23215,47
26/10/2009,10:05:00,23220,23235,23220,23230,47
26/10/2009,10:06:00,23230,23235,23225,23225,29
26/10/2009,10:07:00,23230,23240,23225,23240,31
26/10/2009,10:08:00,23240,23260,23240,23260,65
26/10/2009,10:09:00,23265,23265,23260,23260,37
26/10/2009,10:10:00,23270,23280,23270,23280,43
26/10/2009,10:11:00,23280,23300,23280,23295,56
26/10/2009,10:12:00,23290,23300,23290,23295,26
26/10/2009,10:13:00,23300,23300,23295,23295,4
26/10/2009,10:14:00,23295,23295,23280,23290,50
26/10/2009,10:15:00,23290,23295,23280,23280,42
26/10/2009,10:16:00,23290,23290,23275,23280,39
26/10/2009,10:17:00,23280,23285,23265,23265,29
26/10/2009,10:18:00,23265,23270,23265,23265,8
26/10/2009,10:19:00,23260,23260,23260,23260,4
26/10/2009,10:20:00,23265,23265,23260,23260,10
26/10/2009,10:21:00,23265,23270,23260,23265,10
26/10/2009,10:22:00,23270,23275,23265,23275,17
26/10/2009,10:23:00,23280,23285,23275,23275,21
26/10/2009,10:24:00,23270,23280,23270,23280,3
26/10/2009,10:25:00,23275,23275,23270,23270,6
26/10/2009,10:26:00,23270,23270,23270,23270,4
26/10/2009,10:27:00,23275,23280,23270,23280,11
26/10/2009,10:28:00,23280,23310,23280,23310,27
26/10/2009,10:29:00,23305,23325,23285,23290,73
26/10/2009,10:30:00,23290,23320,23290,23305,50
26/10/2009,10:31:00,23300,23320,23300,23320,18
26/10/2009,10:32:00,23320,23345,23320,23340,100
26/10/2009,10:33:00,23345,23370,23340,23370,69
26/10/2009,10:34:00,23370,23370,23335,23335,87
26/10/2009,10:35:00,23335,23345,23325,23330,35
26/10/2009,10:36:00,23335,23345,23330,23345,15
26/10/2009,10:37:00,23345,23355,23340,23340,25
26/10/2009,10:38:00,23345,23360,23345,23360,10
26/10/2009,10:39:00,23355,23385,23355,23385,27
26/10/2009,10:40:00,23380,23385,23360,23370,36
26/10/2009,10:41:00,23365,23380,23365,23380,26
26/10/2009,10:42:00,23385,23385,23370,23380,48
26/10/2009,10:43:00,23385,23405,23380,23400,64
26/10/2009,10:44:00,23395,23405,23390,23400,23
26/10/2009,10:45:00,23405,23415,23395,23395,41
26/10/2009,10:46:00,23400,23405,23395,23395,23
26/10/2009,10:47:00,23395,23410,23390,23395,26
26/10/2009,10:48:00,23390,23400,23390,23395,21
26/10/2009,10:49:00,23385,23385,23380,23385,17
26/10/2009,10:50:00,23395,23400,23395,23400,11
26/10/2009,10:51:00,23400,23420,23400,23420,17
26/10/2009,10:52:00,23410,23415,23405,23405,23
26/10/2009,10:53:00,23410,23415,23410,23410,8
26/10/2009,10:54:00,23410,23440,23410,23440,42
26/10/2009,10:55:00,23430,23450,23430,23450,24
26/10/2009,10:56:00,23450,23460,23440,23460,46
26/10/2009,10:57:00,23455,23455,23445,23445,35
26/10/2009,10:58:00,23450,23455,23450,23455,14
26/10/2009,10:59:00,23445,23445,23440,23440,13
26/10/2009,11:00:00,23445,23450,23440,23450,23
26/10/2009,11:01:00,23455,23455,23450,23455,38
26/10/2009,11:02:00,23450,23470,23445,23470,46
26/10/2009,11:03:00,23470,23490,23470,23480,58
26/10/2009,11:04:00,23480,23480,23475,23480,29
26/10/2009,11:05:00,23480,23490,23470,23490,25
26/10/2009,11:06:00,23485,23490,23480,23480,12
26/10/2009,11:07:00,23475,23475,23465,23465,6
26/10/2009,11:08:00,23460,23465,23455,23465,23
26/10/2009,11:09:00,23460,23460,23450,23450,14
26/10/2009,11:10:00,23450,23455,23450,23450,16
26/10/2009,11:11:00,23455,23455,23450,23455,11
26/10/2009,11:12:00,23455,23455,23440,23440,19
26/10/2009,11:13:00,23440,23440,23435,23440,17
26/10/2009,11:14:00,23440,23440,23430,23430,16
26/10/2009,11:15:00,23430,23435,23430,23435,9
26/10/2009,11:16:00,23430,23430,23420,23425,14
26/10/2009,11:17:00,23425,23425,23420,23420,10
26/10/2009,11:18:00,23415,23420,23410,23410,32
26/10/2009,11:19:00,23410,23415,23410,23415,14
26/10/2009,11:20:00,23415,23420,23415,23415,22
26/10/2009,11:21:00,23425,23435,23420,23435,20
26/10/2009,11:22:00,23435,23440,23430,23440,11
26/10/2009,11:23:00,23440,23440,23440,23440,1
26/10/2009,11:24:00,23445,23455,23445,23455,9
26/10/2009,11:25:00,23450,23460,23450,23460,8
26/10/2009,11:26:00,23460,23465,23460,23465,3
26/10/2009,11:27:00,23465,23475,23460,23475,20
26/10/2009,11:28:00,23475,23475,23475,23475,3
26/10/2009,11:29:00,23475,23475,23450,23450,30
26/10/2009,11:30:00,23450,23455,23445,23455,17
26/10/2009,11:31:00,23460,23460,23455,23455,8
26/10/2009,11:32:00,23455,23460,23455,23455,7
26/10/2009,11:33:00,23450,23460,23450,23460,12
26/10/2009,11:34:00,23460,23470,23460,23470,16
26/10/2009,11:35:00,23470,23475,23465,23475,18
26/10/2009,11:36:00,23465,23465,23460,23465,12
26/10/2009,11:37:00,23465,23470,23460,23465,27
26/10/2009,11:38:00,23460,23465,23460,23460,8
26/10/2009,11:39:00,23465,23470,23465,23465,7
26/10/2009,11:40:00,23465,23470,23465,23470,3
26/10/2009,11:41:00,23475,23500,23470,23490,77
26/10/2009,11:42:00,23495,23500,23490,23490,26
26/10/2009,11:43:00,23490,23490,23480,23480,25
26/10/2009,11:44:00,23485,23490,23480,23490,12
26/10/2009,11:45:00,23485,23495,23485,23495,14
26/10/2009,11:46:00,23500,23500,23500,23500,16
26/10/2009,11:47:00,23500,23515,23495,23515,45
26/10/2009,11:48:00,23505,23510,23505,23510,12
26/10/2009,11:49:00,23520,23525,23515,23515,18
26/10/2009,11:50:00,23515,23525,23515,23525,30
26/10/2009,11:51:00,23515,23530,23515,23530,22
26/10/2009,11:52:00,23530,23530,23520,23520,17
26/10/2009,11:53:00,23520,23530,23515,23525,48
26/10/2009,11:54:00,23530,23530,23525,23525,25
26/10/2009,11:55:00,23525,23525,23520,23520,16
26/10/2009,11:56:00,23515,23520,23515,23515,6
26/10/2009,11:57:00,23520,23520,23490,23490,37
26/10/2009,11:58:00,23485,23485,23480,23485,34
26/10/2009,11:59:00,23485,23485,23480,23485,20
26/10/2009,12:00:00,23475,23475,23460,23465,75
26/10/2009,12:01:00,23465,23470,23465,23470,11
26/10/2009,12:02:00,23470,23480,23470,23470,10
26/10/2009,12:03:00,23475,23475,23470,23475,10
26/10/2009,12:04:00,23475,23480,23475,23475,10
26/10/2009,12:05:00,23475,23475,23455,23455,27
26/10/2009,12:06:00,23455,23455,23425,23430,42
26/10/2009,12:07:00,23430,23445,23430,23445,30
26/10/2009,12:08:00,23450,23460,23445,23450,25
26/10/2009,12:09:00,23450,23455,23445,23445,6
26/10/2009,12:10:00,23445,23450,23440,23440,20
26/10/2009,12:11:00,23440,23440,23440,23440,2
26/10/2009,12:12:00,23445,23445,23440,23440,11
26/10/2009,12:13:00,23445,23445,23440,23440,6
26/10/2009,12:14:00,23440,23445,23440,23445,10
26/10/2009,12:15:00,23440,23440,23420,23420,16
26/10/2009,12:16:00,23420,23425,23410,23415,34
26/10/2009,12:17:00,23420,23420,23400,23410,70
26/10/2009,12:18:00,23410,23420,23410,23415,19
26/10/2009,12:19:00,23415,23415,23410,23410,9
26/10/2009,12:20:00,23410,23415,23410,23415,11
26/10/2009,12:21:00,23420,23425,23415,23425,19
26/10/2009,12:22:00,23430,23435,23430,23430,16
26/10/2009,12:23:00,23430,23430,23430,23430,4
26/10/2009,12:24:00,23435,23435,23435,23435,1
26/10/2009,12:25:00,23435,23435,23430,23430,6
26/10/2009,12:26:00,23430,23430,23430,23430,5
26/10/2009,12:27:00,23430,23430,23425,23425,5
26/10/2009,12:28:00,23425,23425,23425,23425,1
26/10/2009,12:29:00,23425,23425,23425,23425,3
26/10/2009,12:30:00,23425,23425,23425,23425,4
26/10/2009,12:31:00,23425,23425,23425,23425,2
26/10/2009,12:32:00,23425,23425,23425,23425,4
26/10/2009,12:33:00,23420,23420,23415,23415,16
26/10/2009,12:34:00,23415,23415,23415,23415,2
26/10/2009,12:35:00,23415,23415,23415,23415,1
26/10/2009,12:36:00,23420,23435,23420,23435,32
26/10/2009,12:37:00,23430,23430,23420,23420,14
26/10/2009,12:38:00,23420,23420,23420,23420,1
26/10/2009,12:39:00,23430,23445,23430,23445,15
26/10/2009,12:40:00,23445,23445,23430,23430,19
26/10/2009,12:41:00,23430,23430,23425,23425,8
26/10/2009,12:42:00,23435,23435,23425,23425,3
26/10/2009,12:44:00,23425,23435,23425,23430,4
26/10/2009,12:46:00,23425,23425,23420,23425,5
26/10/2009,12:49:00,23425,23425,23425,23425,2
26/10/2009,12:51:00,23425,23430,23425,23430,4
26/10/2009,12:52:00,23430,23430,23430,23430,1
26/10/2009,12:53:00,23430,23430,23430,23430,5
26/10/2009,12:55:00,23425,23425,23420,23420,5
26/10/2009,12:56:00,23420,23420,23415,23415,14
26/10/2009,12:57:00,23415,23415,23415,23415,2
26/10/2009,12:58:00,23415,23415,23415,23415,3
26/10/2009,12:59:00,23415,23415,23415,23415,4
26/10/2009,13:00:00,23415,23420,23415,23415,11
26/10/2009,13:01:00,23415,23430,23415,23430,9
26/10/2009,13:02:00,23425,23425,23420,23420,6
26/10/2009,13:03:00,23425,23425,23425,23425,1
26/10/2009,13:04:00,23420,23425,23420,23420,7
26/10/2009,13:05:00,23415,23420,23415,23420,32
26/10/2009,13:06:00,23420,23420,23420,23420,3
26/10/2009,13:07:00,23415,23415,23410,23410,27
26/10/2009,13:08:00,23410,23415,23405,23405,20
26/10/2009,13:09:00,23400,23410,23400,23410,19
26/10/2009,13:10:00,23415,23430,23415,23430,6
26/10/2009,13:11:00,23435,23440,23430,23430,17
26/10/2009,13:12:00,23430,23430,23420,23425,15
26/10/2009,13:13:00,23425,23430,23420,23425,6
26/10/2009,13:14:00,23425,23425,23420,23420,11
26/10/2009,13:15:00,23420,23420,23415,23415,10
26/10/2009,13:16:00,23425,23425,23420,23420,10
26/10/2009,13:17:00,23425,23430,23425,23430,6
26/10/2009,13:18:00,23430,23435,23425,23430,28
26/10/2009,13:19:00,23430,23440,23430,23435,12
26/10/2009,13:20:00,23440,23450,23440,23445,24
26/10/2009,13:21:00,23445,23450,23440,23445,6
26/10/2009,13:22:00,23450,23450,23445,23450,7
26/10/2009,13:23:00,23450,23450,23450,23450,14
26/10/2009,13:24:00,23450,23450,23445,23445,6
26/10/2009,13:25:00,23450,23450,23440,23440,10
26/10/2009,13:26:00,23440,23440,23440,23440,3
26/10/2009,13:27:00,23435,23435,23430,23435,6
26/10/2009,13:28:00,23440,23440,23435,23440,9
26/10/2009,13:29:00,23440,23440,23440,23440,1
26/10/2009,13:30:00,23435,23435,23430,23430,6
26/10/2009,13:31:00,23425,23430,23425,23430,6
26/10/2009,13:32:00,23430,23430,23415,23420,17
26/10/2009,13:33:00,23420,23420,23415,23420,8
26/10/2009,13:34:00,23420,23425,23420,23420,4
26/10/2009,13:35:00,23415,23415,23415,23415,1
26/10/2009,13:36:00,23415,23415,23415,23415,2
26/10/2009,13:38:00,23420,23420,23420,23420,1
26/10/2009,13:39:00,23420,23420,23420,23420,1
26/10/2009,13:40:00,23425,23430,23425,23425,12
26/10/2009,13:41:00,23425,23435,23425,23435,4
26/10/2009,13:42:00,23435,23435,23435,23435,1
26/10/2009,13:43:00,23440,23440,23435,23435,7
26/10/2009,13:44:00,23435,23435,23430,23430,4
26/10/2009,13:45:00,23430,23430,23425,23425,6
26/10/2009,13:46:00,23430,23435,23430,23435,3
26/10/2009,13:47:00,23430,23430,23425,23425,7
26/10/2009,13:48:00,23425,23430,23425,23425,6
26/10/2009,13:49:00,23425,23430,23425,23430,14
26/10/2009,13:50:00,23430,23430,23430,23430,2
26/10/2009,13:51:00,23430,23430,23430,23430,7
26/10/2009,13:52:00,23430,23440,23430,23440,14
26/10/2009,13:53:00,23445,23445,23445,23445,1
26/10/2009,13:54:00,23445,23445,23440,23440,19
26/10/2009,13:55:00,23440,23450,23440,23445,12
26/10/2009,13:56:00,23445,23450,23445,23445,7
26/10/2009,13:57:00,23450,23460,23450,23460,10
26/10/2009,13:58:00,23455,23460,23450,23455,10
26/10/2009,13:59:00,23455,23460,23455,23460,7
26/10/2009,14:00:00,23455,23455,23455,23455,1
26/10/2009,14:01:00,23465,23475,23465,23475,11
26/10/2009,14:02:00,23475,23480,23470,23480,24
26/10/2009,14:03:00,23480,23480,23475,23475,83
26/10/2009,14:04:00,23480,23480,23480,23480,3
26/10/2009,14:05:00,23480,23510,23480,23510,34
26/10/2009,14:06:00,23510,23515,23495,23495,42
26/10/2009,14:07:00,23495,23495,23490,23490,26
26/10/2009,14:08:00,23490,23490,23490,23490,6
26/10/2009,14:09:00,23485,23490,23485,23485,23
26/10/2009,14:10:00,23490,23495,23490,23495,14
26/10/2009,14:11:00,23495,23500,23495,23500,5
26/10/2009,14:12:00,23495,23505,23495,23500,9
26/10/2009,14:13:00,23500,23500,23500,23500,1
26/10/2009,14:14:00,23495,23495,23495,23495,2
26/10/2009,14:15:00,23500,23500,23485,23490,11
26/10/2009,14:16:00,23490,23490,23485,23490,10
26/10/2009,14:17:00,23490,23490,23485,23485,4
26/10/2009,14:19:00,23480,23480,23480,23480,4
26/10/2009,14:20:00,23480,23480,23480,23480,5
26/10/2009,14:21:00,23475,23475,23450,23455,25
26/10/2009,14:22:00,23450,23455,23435,23435,38
26/10/2009,14:23:00,23435,23435,23390,23405,70
26/10/2009,14:24:00,23405,23405,23395,23395,39
26/10/2009,14:25:00,23390,23395,23350,23360,78
26/10/2009,14:26:00,23375,23390,23370,23375,28
26/10/2009,14:27:00,23375,23395,23375,23395,26
26/10/2009,14:28:00,23395,23400,23385,23385,14
26/10/2009,14:29:00,23390,23400,23390,23395,14
26/10/2009,14:30:00,23400,23425,23400,23425,43
26/10/2009,14:31:00,23425,23460,23420,23455,62
26/10/2009,14:32:00,23455,23460,23435,23440,113
26/10/2009,14:33:00,23445,23460,23445,23455,69
26/10/2009,14:34:00,23450,23450,23420,23425,68
26/10/2009,14:35:00,23420,23425,23395,23405,46
26/10/2009,14:36:00,23410,23425,23410,23420,13
26/10/2009,14:37:00,23420,23425,23405,23405,16
26/10/2009,14:38:00,23415,23455,23415,23450,84
26/10/2009,14:39:00,23450,23455,23440,23445,32
26/10/2009,14:40:00,23450,23450,23425,23430,80
26/10/2009,14:41:00,23430,23430,23415,23420,20
26/10/2009,14:42:00,23420,23435,23420,23430,30
26/10/2009,14:43:00,23430,23435,23425,23430,19
26/10/2009,14:44:00,23425,23435,23420,23425,10
26/10/2009,14:45:00,23430,23480,23430,23480,114
26/10/2009,14:46:00,23480,23510,23480,23500,94
26/10/2009,14:47:00,23500,23505,23480,23495,73
26/10/2009,14:48:00,23495,23495,23480,23485,26
26/10/2009,14:49:00,23485,23490,23480,23480,14
26/10/2009,14:50:00,23485,23525,23485,23525,65
26/10/2009,14:51:00,23525,23525,23510,23510,50
26/10/2009,14:52:00,23505,23510,23485,23490,36
26/10/2009,14:53:00,23490,23490,23480,23490,21
26/10/2009,14:54:00,23495,23500,23490,23500,60
26/10/2009,14:55:00,23500,23520,23500,23515,28
26/10/2009,14:56:00,23510,23510,23490,23500,33
26/10/2009,14:57:00,23500,23500,23475,23480,33
26/10/2009,14:58:00,23475,23480,23460,23465,45
26/10/2009,14:59:00,23460,23475,23460,23465,29
26/10/2009,15:00:00,23470,23515,23470,23510,73
26/10/2009,15:01:00,23510,23535,23505,23520,62
26/10/2009,15:02:00,23520,23530,23520,23525,16
26/10/2009,15:03:00,23520,23525,23500,23505,48
26/10/2009,15:04:00,23505,23510,23485,23510,46
26/10/2009,15:05:00,23515,23520,23475,23480,66
26/10/2009,15:06:00,23475,23505,23465,23495,48
26/10/2009,15:07:00,23495,23515,23495,23505,14
26/10/2009,15:08:00,23500,23520,23500,23520,13
26/10/2009,15:09:00,23510,23520,23505,23510,31
26/10/2009,15:10:00,23510,23510,23505,23505,7
26/10/2009,15:11:00,23510,23520,23510,23520,15
26/10/2009,15:12:00,23520,23550,23520,23540,88
26/10/2009,15:13:00,23540,23540,23515,23520,38
26/10/2009,15:14:00,23520,23530,23515,23525,22
26/10/2009,15:15:00,23525,23540,23520,23520,78
26/10/2009,15:16:00,23525,23535,23520,23525,37
26/10/2009,15:17:00,23530,23530,23510,23515,37
26/10/2009,15:18:00,23510,23510,23500,23505,35
26/10/2009,15:19:00,23505,23510,23505,23510,16
26/10/2009,15:20:00,23515,23520,23515,23520,7
26/10/2009,15:21:00,23520,23520,23515,23515,6
26/10/2009,15:22:00,23505,23515,23505,23510,18
26/10/2009,15:23:00,23515,23525,23515,23520,20
26/10/2009,15:24:00,23525,23540,23515,23515,45
26/10/2009,15:25:00,23515,23530,23515,23530,17
26/10/2009,15:26:00,23535,23535,23510,23510,14
26/10/2009,15:27:00,23515,23530,23510,23530,21
26/10/2009,15:28:00,23525,23525,23520,23520,9
26/10/2009,15:29:00,23515,23515,23500,23500,22
26/10/2009,15:30:00,23500,23515,23495,23510,16
26/10/2009,15:31:00,23500,23500,23495,23495,13
26/10/2009,15:32:00,23495,23515,23495,23505,20
26/10/2009,15:33:00,23505,23505,23500,23505,12
26/10/2009,15:34:00,23510,23510,23500,23510,13
26/10/2009,15:35:00,23510,23510,23510,23510,6
26/10/2009,15:36:00,23505,23505,23490,23490,10
26/10/2009,15:37:00,23490,23500,23475,23480,28
26/10/2009,15:38:00,23480,23480,23455,23455,32
26/10/2009,15:39:00,23455,23470,23455,23470,29
26/10/2009,15:40:00,23475,23475,23460,23465,33
26/10/2009,15:41:00,23465,23465,23440,23465,77
26/10/2009,15:42:00,23460,23480,23460,23470,24
26/10/2009,15:43:00,23475,23475,23455,23460,45
26/10/2009,15:44:00,23465,23475,23465,23475,13
26/10/2009,15:45:00,23475,23480,23470,23470,17
26/10/2009,15:46:00,23470,23485,23470,23485,7
26/10/2009,15:47:00,23485,23495,23485,23490,9
26/10/2009,15:48:00,23485,23485,23475,23475,11
26/10/2009,15:49:00,23485,23495,23485,23490,24
26/10/2009,15:50:00,23485,23500,23485,23490,16
26/10/2009,15:51:00,23490,23505,23485,23495,88
26/10/2009,15:52:00,23495,23500,23490,23500,24
26/10/2009,15:53:00,23495,23500,23495,23500,9
26/10/2009,15:54:00,23505,23505,23500,23505,6
26/10/2009,15:55:00,23505,23505,23475,23485,25
26/10/2009,15:56:00,23485,23485,23470,23475,9
26/10/2009,15:57:00,23470,23475,23470,23475,9
26/10/2009,15:58:00,23470,23475,23460,23475,21
26/10/2009,15:59:00,23475,23505,23475,23500,28
26/10/2009,16:00:00,23495,23495,23480,23485,16
26/10/2009,16:01:00,23485,23485,23470,23480,25
26/10/2009,16:02:00,23485,23485,23485,23485,4
26/10/2009,16:03:00,23480,23480,23475,23475,114
26/10/2009,16:04:00,23475,23480,23475,23480,4
26/10/2009,16:05:00,23475,23495,23475,23490,39
26/10/2009,16:06:00,23495,23500,23495,23495,15
26/10/2009,16:07:00,23495,23495,23485,23490,22
26/10/2009,16:08:00,23490,23525,23490,23520,66
26/10/2009,16:09:00,23520,23520,23505,23505,35
26/10/2009,16:10:00,23505,23505,23495,23500,16
26/10/2009,16:11:00,23505,23515,23505,23505,8
26/10/2009,16:12:00,23505,23505,23500,23500,3
26/10/2009,16:13:00,23500,23500,23470,23470,33
26/10/2009,16:14:00,23470,23480,23440,23445,60
26/10/2009,16:15:00,23445,23445,23410,23415,69
26/10/2009,16:16:00,23415,23430,23410,23420,68
26/10/2009,16:17:00,23420,23420,23415,23420,27
26/10/2009,16:18:00,23425,23430,23425,23430,27
26/10/2009,16:19:00,23430,23430,23410,23410,46
26/10/2009,16:20:00,23410,23430,23410,23425,16
26/10/2009,16:21:00,23425,23425,23400,23405,23
26/10/2009,16:22:00,23405,23425,23400,23415,28
26/10/2009,16:23:00,23420,23430,23420,23420,12
26/10/2009,16:24:00,23425,23430,23410,23410,30
26/10/2009,16:25:00,23415,23425,23400,23415,42
26/10/2009,16:26:00,23415,23415,23415,23415,5
26/10/2009,16:27:00,23420,23430,23405,23410,55
26/10/2009,16:28:00,23405,23410,23365,23365,135
26/10/2009,16:29:00,23370,23370,23320,23320,125
26/10/2009,16:30:00,23320,23325,23295,23305,161
26/10/2009,16:31:00,23300,23310,23255,23260,106
26/10/2009,16:32:00,23255,23260,23220,23235,159
26/10/2009,16:33:00,23230,23230,23180,23200,136
26/10/2009,16:34:00,23200,23220,23200,23210,118
26/10/2009,16:35:00,23215,23220,23200,23200,53
26/10/2009,16:36:00,23195,23205,23120,23130,156
26/10/2009,16:37:00,23125,23125,23055,23080,219
26/10/2009,16:38:00,23075,23170,23075,23155,159
26/10/2009,16:39:00,23145,23195,23145,23180,64
26/10/2009,16:40:00,23170,23175,23145,23150,54
26/10/2009,16:41:00,23150,23160,23125,23145,61
26/10/2009,16:42:00,23145,23150,23140,23140,35
26/10/2009,16:43:00,23145,23150,23110,23140,90
26/10/2009,16:44:00,23135,23140,23105,23105,41
26/10/2009,16:45:00,23100,23125,23085,23115,185
26/10/2009,16:46:00,23120,23145,23115,23135,61
26/10/2009,16:47:00,23130,23130,23105,23125,34
26/10/2009,16:48:00,23115,23120,23100,23115,50
26/10/2009,16:49:00,23115,23125,23095,23115,91
26/10/2009,16:50:00,23120,23140,23120,23120,66
26/10/2009,16:51:00,23125,23125,23115,23120,21
26/10/2009,16:52:00,23115,23115,23105,23105,21
26/10/2009,16:53:00,23105,23105,23055,23055,61
26/10/2009,16:54:00,23055,23070,23045,23045,55
26/10/2009,16:55:00,23045,23095,23045,23090,56
26/10/2009,16:56:00,23085,23085,23060,23070,26
26/10/2009,16:57:00,23060,23060,22990,22995,152
26/10/2009,16:58:00,22985,22990,22925,22935,154
26/10/2009,16:59:00,22935,22940,22885,22900,140
26/10/2009,17:00:00,22905,22960,22895,22955,172
26/10/2009,17:01:00,22955,22960,22930,22935,86
26/10/2009,17:02:00,22935,22940,22900,22925,146
26/10/2009,17:03:00,22925,22950,22925,22930,89
26/10/2009,17:04:00,22935,22940,22870,22870,93
26/10/2009,17:05:00,22870,22900,22850,22875,120
26/10/2009,17:06:00,22875,22900,22860,22895,64
26/10/2009,17:07:00,22900,22945,22900,22945,120
26/10/2009,17:08:00,22940,22950,22935,22940,61
26/10/2009,17:09:00,22935,22960,22930,22960,83
26/10/2009,17:10:00,22960,22965,22940,22965,80
26/10/2009,17:11:00,22965,22970,22945,22950,78
26/10/2009,17:12:00,22950,22980,22950,22975,54
26/10/2009,17:13:00,22985,22995,22970,22985,56
26/10/2009,17:14:00,22985,23000,22975,22995,76
26/10/2009,17:15:00,23000,23005,22975,22975,79
26/10/2009,17:16:00,22975,22985,22970,22980,53
26/10/2009,17:17:00,22985,22990,22980,22985,27
26/10/2009,17:18:00,22980,23000,22975,23000,39
26/10/2009,17:19:00,23000,23025,22995,23005,55
26/10/2009,17:20:00,23010,23025,23010,23010,48
26/10/2009,17:21:00,23010,23010,22975,22980,60
26/10/2009,17:22:00,22980,22995,22975,22990,29
26/10/2009,17:23:00,22985,22990,22975,22980,50
26/10/2009,17:24:00,22980,22985,22970,22985,39
26/10/2009,17:25:00,22980,23005,22965,22965,84
26/10/2009,17:26:00,22970,22975,22940,22950,56
26/10/2009,17:27:00,22955,22975,22950,22965,90
26/10/2009,17:28:00,22965,22965,22920,22925,134
26/10/2009,17:29:00,22925,22955,22920,22940,125
26/10/2009,17:30:00,22935,22940,22905,22925,75
26/10/2009,17:31:00,22920,22925,22890,22890,52
26/10/2009,17:32:00,22895,22905,22890,22895,48
26/10/2009,17:33:00,22895,22895,22880,22885,39
26/10/2009,17:34:00,22885,22905,22880,22895,33
26/10/2009,17:35:00,22895,22915,22890,22890,52
26/10/2009,17:36:00,22890,22900,22890,22900,32
26/10/2009,17:37:00,22905,22920,22900,22905,43
26/10/2009,17:38:00,22910,22925,22910,22925,19
26/10/2009,17:39:00,22925,22940,22915,22925,61