DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/10/2009,17:34:00,23750,23750,23730,23740,45
09/10/2009,17:35:00,23735,23735,23715,23715,23
09/10/2009,17:36:00,23715,23720,23715,23715,9
09/10/2009,17:37:00,23720,23720,23710,23710,32
09/10/2009,17:38:00,23705,23715,23705,23715,19
09/10/2009,17:39:00,23715,23725,23710,23715,28
12/10/2009,09:00:00,23820,23860,23815,23840,139
12/10/2009,09:01:00,23840,23850,23830,23830,77
12/10/2009,09:02:00,23825,23845,23820,23830,40
12/10/2009,09:03:00,23835,23855,23830,23855,31
12/10/2009,09:04:00,23850,23855,23845,23850,26
12/10/2009,09:05:00,23845,23865,23840,23840,71
12/10/2009,09:06:00,23845,23860,23845,23850,21
12/10/2009,09:07:00,23855,23855,23835,23840,37
12/10/2009,09:08:00,23835,23850,23815,23850,91
12/10/2009,09:09:00,23845,23855,23830,23830,61
12/10/2009,09:10:00,23835,23835,23820,23820,43
12/10/2009,09:11:00,23825,23830,23815,23820,31
12/10/2009,09:12:00,23820,23830,23820,23825,13
12/10/2009,09:13:00,23825,23830,23825,23825,9
12/10/2009,09:14:00,23830,23845,23830,23840,17
12/10/2009,09:15:00,23840,23840,23830,23830,46
12/10/2009,09:16:00,23830,23845,23830,23845,9
12/10/2009,09:17:00,23850,23855,23845,23845,52
12/10/2009,09:18:00,23850,23850,23850,23850,18
12/10/2009,09:19:00,23850,23860,23850,23855,18
12/10/2009,09:20:00,23855,23865,23855,23855,30
12/10/2009,09:21:00,23860,23870,23860,23870,32
12/10/2009,09:22:00,23870,23875,23870,23870,16
12/10/2009,09:23:00,23870,23875,23865,23870,29
12/10/2009,09:24:00,23870,23875,23865,23875,15
12/10/2009,09:25:00,23875,23875,23865,23875,26
12/10/2009,09:26:00,23880,23885,23875,23880,33
12/10/2009,09:27:00,23885,23900,23885,23900,61
12/10/2009,09:28:00,23900,23900,23870,23875,70
12/10/2009,09:29:00,23875,23885,23875,23885,21
12/10/2009,09:30:00,23890,23900,23890,23900,12
12/10/2009,09:31:00,23900,23900,23895,23900,31
12/10/2009,09:32:00,23900,23915,23895,23910,43
12/10/2009,09:33:00,23910,23915,23895,23895,31
12/10/2009,09:34:00,23890,23895,23890,23890,17
12/10/2009,09:35:00,23890,23890,23875,23885,48
12/10/2009,09:36:00,23890,23890,23880,23885,19
12/10/2009,09:37:00,23885,23890,23880,23890,13
12/10/2009,09:38:00,23890,23890,23885,23885,8
12/10/2009,09:39:00,23885,23890,23880,23890,11
12/10/2009,09:40:00,23895,23895,23870,23880,41
12/10/2009,09:41:00,23880,23880,23875,23875,9
12/10/2009,09:42:00,23875,23875,23865,23875,26
12/10/2009,09:43:00,23875,23905,23875,23905,67
12/10/2009,09:44:00,23905,23905,23885,23890,84
12/10/2009,09:45:00,23895,23900,23895,23900,26
12/10/2009,09:46:00,23895,23900,23880,23885,24
12/10/2009,09:47:00,23890,23890,23885,23885,17
12/10/2009,09:48:00,23885,23900,23880,23900,29
12/10/2009,09:49:00,23900,23900,23890,23890,11
12/10/2009,09:50:00,23895,23900,23890,23890,8
12/10/2009,09:51:00,23890,23895,23885,23890,26
12/10/2009,09:52:00,23895,23910,23890,23910,21
12/10/2009,09:53:00,23905,23910,23905,23905,15
12/10/2009,09:54:00,23910,23920,23910,23910,82
12/10/2009,09:55:00,23910,23915,23910,23910,14
12/10/2009,09:56:00,23910,23910,23895,23895,10
12/10/2009,09:57:00,23900,23910,23900,23910,4
12/10/2009,09:58:00,23905,23930,23905,23925,44
12/10/2009,09:59:00,23925,23930,23915,23925,23
12/10/2009,10:00:00,23930,23930,23925,23930,7
12/10/2009,10:01:00,23920,23930,23920,23920,14
12/10/2009,10:02:00,23915,23920,23910,23910,24
12/10/2009,10:03:00,23915,23930,23915,23930,32
12/10/2009,10:04:00,23935,23940,23930,23940,41
12/10/2009,10:05:00,23935,23960,23935,23960,93
12/10/2009,10:06:00,23960,23960,23940,23955,65
12/10/2009,10:07:00,23955,23965,23950,23960,34
12/10/2009,10:08:00,23960,23990,23955,23980,83
12/10/2009,10:09:00,23985,23990,23975,23985,55
12/10/2009,10:10:00,23990,23990,23980,23980,36
12/10/2009,10:11:00,23985,23990,23975,23990,66
12/10/2009,10:12:00,23990,23990,23985,23990,20
12/10/2009,10:13:00,23985,23985,23975,23985,35
12/10/2009,10:14:00,23990,24010,23975,24010,74
12/10/2009,10:15:00,24010,24045,24010,24025,209
12/10/2009,10:16:00,24020,24030,24000,24010,79
12/10/2009,10:17:00,24010,24015,24010,24010,19
12/10/2009,10:18:00,24010,24015,24010,24010,20
12/10/2009,10:19:00,24010,24015,24005,24005,23
12/10/2009,10:20:00,24000,24005,23990,23995,42
12/10/2009,10:21:00,23995,23995,23995,23995,1
12/10/2009,10:22:00,23995,24015,23995,24010,27
12/10/2009,10:23:00,24015,24035,24015,24025,33
12/10/2009,10:24:00,24025,24035,24020,24030,23
12/10/2009,10:25:00,24030,24040,24025,24030,36
12/10/2009,10:26:00,24030,24030,24020,24025,16
12/10/2009,10:27:00,24030,24040,24030,24035,19
12/10/2009,10:28:00,24035,24035,24020,24035,19
12/10/2009,10:29:00,24035,24040,24030,24040,8
12/10/2009,10:30:00,24040,24040,24025,24025,14
12/10/2009,10:31:00,24025,24040,24025,24035,38
12/10/2009,10:32:00,24035,24040,24035,24035,13
12/10/2009,10:33:00,24030,24035,24030,24030,12
12/10/2009,10:34:00,24025,24030,24010,24015,60
12/10/2009,10:35:00,24010,24015,24005,24005,25
12/10/2009,10:36:00,24010,24010,24000,24000,27
12/10/2009,10:37:00,24000,24010,24000,24010,10
12/10/2009,10:38:00,24015,24015,24005,24005,30
12/10/2009,10:39:00,24005,24010,24005,24010,3
12/10/2009,10:40:00,24010,24015,24010,24010,9
12/10/2009,10:41:00,24005,24010,24000,24005,8
12/10/2009,10:42:00,24000,24000,23995,23995,23
12/10/2009,10:43:00,24005,24005,24000,24000,7
12/10/2009,10:44:00,24000,24000,23995,23995,8
12/10/2009,10:45:00,23995,24000,23995,24000,5
12/10/2009,10:46:00,24000,24000,24000,24000,7
12/10/2009,10:47:00,24000,24000,23995,24000,10
12/10/2009,10:48:00,24000,24000,24000,24000,7
12/10/2009,10:49:00,24000,24000,23995,23995,7
12/10/2009,10:50:00,24000,24010,24000,24005,32
12/10/2009,10:51:00,24010,24010,24010,24010,11
12/10/2009,10:52:00,24015,24015,24010,24010,2
12/10/2009,10:53:00,24015,24015,24010,24010,7
12/10/2009,10:55:00,24015,24015,24010,24010,4
12/10/2009,10:56:00,24005,24010,24005,24010,2
12/10/2009,10:57:00,24015,24015,24015,24015,1
12/10/2009,10:58:00,24015,24020,24005,24015,22
12/10/2009,10:59:00,24015,24020,24015,24020,9
12/10/2009,11:00:00,24020,24030,24020,24025,41
12/10/2009,11:01:00,24030,24035,24030,24035,26
12/10/2009,11:02:00,24035,24055,24030,24050,78
12/10/2009,11:03:00,24045,24045,24040,24045,41
12/10/2009,11:04:00,24050,24050,24045,24045,4
12/10/2009,11:05:00,24040,24040,24035,24040,14
12/10/2009,11:06:00,24040,24045,24035,24045,10
12/10/2009,11:07:00,24040,24045,24040,24040,13
12/10/2009,11:08:00,24040,24040,24030,24035,17
12/10/2009,11:09:00,24030,24030,24025,24030,17
12/10/2009,11:10:00,24030,24040,24025,24040,7
12/10/2009,11:11:00,24035,24035,24030,24030,6
12/10/2009,11:12:00,24030,24030,24030,24030,3
12/10/2009,11:13:00,24035,24035,24030,24035,7
12/10/2009,11:14:00,24040,24045,24040,24045,7
12/10/2009,11:15:00,24040,24050,24040,24050,11
12/10/2009,11:16:00,24045,24045,24040,24040,3
12/10/2009,11:17:00,24040,24045,24040,24040,14
12/10/2009,11:18:00,24040,24045,24035,24035,13
12/10/2009,11:19:00,24030,24045,24030,24040,17
12/10/2009,11:20:00,24040,24055,24040,24055,20
12/10/2009,11:21:00,24050,24050,24040,24045,27
12/10/2009,11:22:00,24040,24050,24040,24045,6
12/10/2009,11:23:00,24040,24050,24040,24045,11
12/10/2009,11:24:00,24045,24050,24045,24050,7
12/10/2009,11:25:00,24050,24050,24040,24050,8
12/10/2009,11:26:00,24050,24050,24040,24045,10
12/10/2009,11:27:00,24040,24045,24040,24040,3
12/10/2009,11:28:00,24050,24050,24040,24045,8
12/10/2009,11:29:00,24040,24050,24040,24050,18
12/10/2009,11:30:00,24045,24055,24035,24035,18
12/10/2009,11:31:00,24035,24040,24035,24035,11
12/10/2009,11:32:00,24035,24045,24030,24030,36
12/10/2009,11:33:00,24035,24035,24025,24030,9
12/10/2009,11:34:00,24030,24035,24030,24035,24
12/10/2009,11:35:00,24030,24035,24030,24030,10
12/10/2009,11:36:00,24040,24040,24035,24035,3
12/10/2009,11:37:00,24035,24040,24035,24035,5
12/10/2009,11:38:00,24035,24035,24030,24030,2
12/10/2009,11:39:00,24040,24040,24040,24040,2
12/10/2009,11:40:00,24030,24030,24030,24030,3
12/10/2009,11:41:00,24030,24030,24030,24030,6
12/10/2009,11:42:00,24030,24030,24030,24030,2
12/10/2009,11:43:00,24025,24025,24020,24020,9
12/10/2009,11:44:00,24020,24020,24015,24020,33
12/10/2009,11:45:00,24015,24015,24010,24015,50
12/10/2009,11:46:00,24010,24015,24010,24015,4
12/10/2009,11:47:00,24010,24020,24010,24020,5
12/10/2009,11:48:00,24025,24025,24020,24020,8
12/10/2009,11:49:00,24015,24020,24015,24020,5
12/10/2009,11:50:00,24025,24025,24020,24020,6
12/10/2009,11:51:00,24025,24030,24025,24025,4
12/10/2009,11:52:00,24035,24035,24030,24035,4
12/10/2009,11:53:00,24030,24030,24025,24030,7
12/10/2009,11:54:00,24025,24025,24025,24025,1
12/10/2009,11:55:00,24025,24035,24025,24035,7
12/10/2009,11:56:00,24040,24045,24035,24045,27
12/10/2009,11:57:00,24040,24040,24030,24030,10
12/10/2009,11:58:00,24040,24040,24040,24040,5
12/10/2009,11:59:00,24040,24040,24040,24040,1
12/10/2009,12:00:00,24040,24045,24040,24040,4
12/10/2009,12:01:00,24040,24040,24040,24040,1
12/10/2009,12:02:00,24045,24050,24045,24050,12
12/10/2009,12:03:00,24045,24045,24040,24040,3
12/10/2009,12:04:00,24045,24045,24045,24045,3
12/10/2009,12:05:00,24035,24035,24035,24035,1
12/10/2009,12:06:00,24035,24045,24035,24040,10
12/10/2009,12:07:00,24035,24040,24035,24040,4
12/10/2009,12:08:00,24040,24040,24035,24035,2
12/10/2009,12:09:00,24040,24040,24040,24040,4
12/10/2009,12:10:00,24040,24045,24035,24035,4
12/10/2009,12:11:00,24035,24035,24035,24035,1
12/10/2009,12:13:00,24035,24035,24035,24035,3
12/10/2009,12:14:00,24040,24040,24040,24040,1
12/10/2009,12:15:00,24035,24035,24035,24035,3
12/10/2009,12:17:00,24030,24035,24030,24035,5
12/10/2009,12:18:00,24030,24030,24030,24030,6
12/10/2009,12:20:00,24035,24035,24035,24035,15
12/10/2009,12:21:00,24035,24035,24035,24035,9
12/10/2009,12:22:00,24035,24035,24035,24035,2
12/10/2009,12:23:00,24030,24035,24030,24035,3
12/10/2009,12:25:00,24030,24035,24030,24035,4
12/10/2009,12:27:00,24035,24040,24035,24040,6
12/10/2009,12:28:00,24035,24035,24035,24035,2
12/10/2009,12:29:00,24040,24040,24035,24035,5
12/10/2009,12:30:00,24030,24030,24030,24030,4
12/10/2009,12:31:00,24035,24035,24035,24035,2
12/10/2009,12:32:00,24040,24040,24035,24040,6
12/10/2009,12:34:00,24035,24035,24030,24030,7
12/10/2009,12:37:00,24035,24035,24030,24030,3
12/10/2009,12:40:00,24030,24030,24030,24030,5
12/10/2009,12:42:00,24035,24035,24035,24035,6
12/10/2009,12:44:00,24035,24040,24035,24040,7
12/10/2009,12:45:00,24035,24035,24035,24035,2
12/10/2009,12:46:00,24035,24040,24035,24040,3
12/10/2009,12:47:00,24040,24040,24040,24040,13
12/10/2009,12:48:00,24040,24040,24040,24040,1
12/10/2009,12:50:00,24035,24045,24035,24040,7
12/10/2009,12:51:00,24045,24045,24045,24045,4
12/10/2009,12:52:00,24045,24045,24035,24035,3
12/10/2009,12:53:00,24040,24040,24040,24040,1
12/10/2009,12:54:00,24040,24040,24040,24040,1
12/10/2009,12:55:00,24045,24045,24045,24045,2
12/10/2009,12:56:00,24050,24050,24045,24050,11
12/10/2009,12:57:00,24050,24050,24045,24050,5
12/10/2009,12:58:00,24045,24050,24045,24045,11
12/10/2009,12:59:00,24050,24070,24050,24070,84
12/10/2009,13:00:00,24065,24090,24060,24085,79
12/10/2009,13:01:00,24085,24085,24065,24070,61
12/10/2009,13:02:00,24065,24065,24060,24060,19
12/10/2009,13:03:00,24060,24070,24060,24070,19
12/10/2009,13:04:00,24065,24075,24065,24075,28
12/10/2009,13:05:00,24075,24075,24060,24070,31
12/10/2009,13:06:00,24070,24070,24060,24060,7
12/10/2009,13:07:00,24065,24075,24065,24075,8
12/10/2009,13:08:00,24070,24070,24070,24070,4
12/10/2009,13:09:00,24075,24075,24065,24065,7
12/10/2009,13:10:00,24070,24070,24070,24070,3
12/10/2009,13:11:00,24070,24070,24060,24060,35
12/10/2009,13:12:00,24060,24060,24060,24060,18
12/10/2009,13:13:00,24060,24060,24055,24060,5
12/10/2009,13:14:00,24060,24060,24060,24060,2
12/10/2009,13:15:00,24060,24070,24060,24060,9
12/10/2009,13:16:00,24060,24060,24060,24060,1
12/10/2009,13:17:00,24055,24060,24055,24060,5
12/10/2009,13:18:00,24065,24065,24060,24060,7
12/10/2009,13:19:00,24060,24065,24060,24065,6
12/10/2009,13:20:00,24070,24070,24060,24065,4
12/10/2009,13:21:00,24065,24065,24065,24065,5
12/10/2009,13:22:00,24065,24065,24065,24065,1
12/10/2009,13:23:00,24065,24065,24060,24060,2
12/10/2009,13:24:00,24065,24065,24050,24055,10
12/10/2009,13:25:00,24060,24070,24060,24070,15
12/10/2009,13:26:00,24065,24065,24065,24065,4
12/10/2009,13:27:00,24070,24070,24065,24070,34
12/10/2009,13:28:00,24065,24065,24060,24065,4
12/10/2009,13:29:00,24070,24070,24065,24065,4
12/10/2009,13:30:00,24065,24070,24065,24070,2
12/10/2009,13:31:00,24070,24080,24070,24075,7
12/10/2009,13:32:00,24080,24080,24075,24075,2
12/10/2009,13:34:00,24080,24080,24075,24075,3
12/10/2009,13:35:00,24075,24075,24075,24075,9
12/10/2009,13:36:00,24080,24080,24080,24080,3
12/10/2009,13:37:00,24075,24075,24075,24075,1
12/10/2009,13:38:00,24075,24075,24075,24075,1
12/10/2009,13:40:00,24080,24080,24080,24080,2
12/10/2009,13:41:00,24080,24090,24080,24090,10
12/10/2009,13:42:00,24085,24090,24080,24080,16
12/10/2009,13:43:00,24080,24080,24080,24080,1
12/10/2009,13:44:00,24085,24085,24085,24085,1
12/10/2009,13:46:00,24080,24080,24075,24080,8
12/10/2009,13:47:00,24085,24085,24085,24085,1
12/10/2009,13:48:00,24080,24080,24075,24075,8
12/10/2009,13:49:00,24080,24085,24080,24085,3
12/10/2009,13:50:00,24075,24080,24070,24070,14
12/10/2009,13:51:00,24075,24075,24075,24075,5
12/10/2009,13:52:00,24070,24075,24070,24075,4
12/10/2009,13:53:00,24075,24075,24075,24075,3
12/10/2009,13:54:00,24075,24075,24075,24075,2
12/10/2009,13:55:00,24070,24070,24070,24070,1
12/10/2009,13:56:00,24075,24075,24070,24075,10
12/10/2009,13:58:00,24075,24075,24075,24075,2
12/10/2009,13:59:00,24075,24075,24075,24075,1
12/10/2009,14:00:00,24075,24075,24065,24065,17
12/10/2009,14:03:00,24070,24070,24065,24065,2
12/10/2009,14:04:00,24060,24060,24060,24060,1
12/10/2009,14:05:00,24065,24070,24065,24070,7
12/10/2009,14:06:00,24070,24075,24070,24070,7
12/10/2009,14:08:00,24070,24070,24070,24070,3
12/10/2009,14:09:00,24070,24070,24070,24070,1
12/10/2009,14:10:00,24070,24070,24070,24070,1
12/10/2009,14:11:00,24065,24065,24065,24065,6
12/10/2009,14:12:00,24065,24065,24065,24065,1
12/10/2009,14:13:00,24070,24070,24070,24070,6
12/10/2009,14:15:00,24075,24080,24075,24080,6
12/10/2009,14:16:00,24075,24075,24075,24075,3
12/10/2009,14:17:00,24080,24080,24075,24075,4
12/10/2009,14:18:00,24070,24070,24060,24065,22
12/10/2009,14:19:00,24060,24060,24055,24055,14
12/10/2009,14:20:00,24055,24055,24055,24055,5
12/10/2009,14:21:00,24050,24055,24050,24055,15
12/10/2009,14:22:00,24055,24055,24050,24050,10
12/10/2009,14:23:00,24050,24050,24050,24050,3
12/10/2009,14:24:00,24050,24060,24050,24060,7
12/10/2009,14:25:00,24055,24055,24055,24055,6
12/10/2009,14:26:00,24055,24055,24050,24050,2
12/10/2009,14:27:00,24050,24065,24050,24065,7
12/10/2009,14:28:00,24065,24065,24065,24065,2
12/10/2009,14:29:00,24065,24065,24055,24055,4
12/10/2009,14:30:00,24055,24060,24055,24060,7
12/10/2009,14:31:00,24065,24065,24055,24055,12
12/10/2009,14:32:00,24055,24060,24055,24060,11
12/10/2009,14:33:00,24055,24065,24055,24060,6
12/10/2009,14:34:00,24060,24060,24060,24060,1
12/10/2009,14:35:00,24065,24070,24055,24060,9
12/10/2009,14:36:00,24060,24060,24060,24060,1
12/10/2009,14:37:00,24065,24065,24060,24060,6
12/10/2009,14:38:00,24060,24065,24060,24065,8
12/10/2009,14:39:00,24060,24060,24055,24055,4
12/10/2009,14:40:00,24060,24060,24060,24060,1
12/10/2009,14:41:00,24060,24060,24060,24060,1
12/10/2009,14:42:00,24060,24060,24055,24055,3
12/10/2009,14:43:00,24055,24055,24050,24055,8
12/10/2009,14:44:00,24055,24055,24050,24050,3
12/10/2009,14:45:00,24055,24060,24055,24060,2
12/10/2009,14:46:00,24060,24060,24055,24055,5
12/10/2009,14:47:00,24055,24055,24055,24055,2
12/10/2009,14:48:00,24055,24055,24055,24055,2
12/10/2009,14:49:00,24060,24060,24060,24060,1
12/10/2009,14:50:00,24050,24050,24050,24050,3
12/10/2009,14:51:00,24055,24055,24045,24045,13
12/10/2009,14:52:00,24045,24050,24045,24050,7
12/10/2009,14:53:00,24045,24045,24045,24045,3
12/10/2009,14:54:00,24040,24050,24040,24045,16
12/10/2009,14:55:00,24045,24050,24045,24045,7
12/10/2009,14:56:00,24040,24050,24040,24050,9
12/10/2009,14:57:00,24050,24050,24045,24045,3
12/10/2009,14:58:00,24045,24055,24045,24055,6
12/10/2009,14:59:00,24055,24055,24050,24050,4
12/10/2009,15:00:00,24050,24055,24050,24055,8
12/10/2009,15:01:00,24055,24055,24055,24055,10
12/10/2009,15:02:00,24055,24055,24050,24050,3
12/10/2009,15:03:00,24045,24050,24045,24050,17
12/10/2009,15:04:00,24050,24050,24050,24050,1
12/10/2009,15:05:00,24050,24055,24050,24055,7
12/10/2009,15:06:00,24050,24050,24045,24050,8
12/10/2009,15:07:00,24050,24050,24045,24045,4
12/10/2009,15:09:00,24050,24050,24045,24050,7
12/10/2009,15:10:00,24055,24055,24045,24045,17
12/10/2009,15:11:00,24045,24045,24045,24045,1
12/10/2009,15:12:00,24050,24050,24050,24050,3
12/10/2009,15:13:00,24045,24045,24045,24045,14
12/10/2009,15:14:00,24050,24050,24050,24050,7
12/10/2009,15:16:00,24050,24050,24050,24050,7
12/10/2009,15:17:00,24045,24045,24040,24040,2
12/10/2009,15:18:00,24045,24050,24045,24050,5
12/10/2009,15:20:00,24040,24045,24040,24045,5
12/10/2009,15:21:00,24040,24045,24040,24040,19
12/10/2009,15:22:00,24040,24045,24035,24035,7
12/10/2009,15:24:00,24040,24040,24040,24040,1
12/10/2009,15:25:00,24040,24040,24040,24040,2
12/10/2009,15:26:00,24045,24045,24040,24040,3
12/10/2009,15:27:00,24040,24045,24040,24045,11
12/10/2009,15:28:00,24040,24045,24040,24045,28
12/10/2009,15:29:00,24045,24045,24040,24040,11
12/10/2009,15:30:00,24035,24035,24030,24030,26
12/10/2009,15:31:00,24025,24045,24015,24040,45
12/10/2009,15:32:00,24045,24065,24045,24065,42
12/10/2009,15:33:00,24065,24065,24055,24055,16
12/10/2009,15:34:00,24055,24055,24050,24055,14
12/10/2009,15:35:00,24055,24065,24055,24065,5
12/10/2009,15:36:00,24065,24070,24065,24070,17
12/10/2009,15:37:00,24070,24070,24045,24045,35
12/10/2009,15:38:00,24050,24050,24045,24045,5
12/10/2009,15:39:00,24050,24055,24040,24040,7
12/10/2009,15:40:00,24050,24065,24045,24050,24
12/10/2009,15:41:00,24050,24060,24050,24060,6
12/10/2009,15:42:00,24055,24070,24055,24060,13
12/10/2009,15:43:00,24065,24070,24065,24065,12
12/10/2009,15:44:00,24065,24065,24050,24055,14
12/10/2009,15:45:00,24065,24070,24055,24065,36
12/10/2009,15:46:00,24060,24065,24060,24065,2
12/10/2009,15:47:00,24060,24065,24060,24065,4
12/10/2009,15:48:00,24065,24065,24050,24050,14
12/10/2009,15:49:00,24055,24055,24050,24050,11
12/10/2009,15:50:00,24055,24055,24055,24055,2
12/10/2009,15:51:00,24060,24065,24060,24065,8
12/10/2009,15:52:00,24060,24065,24050,24055,15
12/10/2009,15:53:00,24055,24055,24055,24055,4
12/10/2009,15:54:00,24050,24050,24045,24050,13
12/10/2009,15:55:00,24055,24060,24045,24045,9
12/10/2009,15:56:00,24055,24070,24055,24070,8
12/10/2009,15:57:00,24065,24070,24060,24070,14
12/10/2009,15:58:00,24070,24080,24070,24075,34
12/10/2009,15:59:00,24080,24085,24080,24085,19
12/10/2009,16:00:00,24085,24095,24080,24095,35
12/10/2009,16:01:00,24095,24100,24085,24090,29
12/10/2009,16:02:00,24085,24090,24085,24085,11
12/10/2009,16:03:00,24085,24085,24080,24080,14
12/10/2009,16:04:00,24080,24085,24080,24085,12
12/10/2009,16:05:00,24090,24090,24080,24080,19
12/10/2009,16:06:00,24075,24080,24075,24080,15
12/10/2009,16:07:00,24080,24080,24075,24075,6
12/10/2009,16:08:00,24075,24080,24075,24075,9
12/10/2009,16:09:00,24080,24085,24075,24080,8
12/10/2009,16:10:00,24085,24085,24075,24075,25
12/10/2009,16:11:00,24075,24080,24075,24080,8
12/10/2009,16:12:00,24080,24080,24080,24080,4
12/10/2009,16:13:00,24080,24085,24070,24070,14
12/10/2009,16:14:00,24075,24090,24075,24090,23
12/10/2009,16:15:00,24085,24100,24085,24090,17
12/10/2009,16:16:00,24085,24095,24085,24090,18
12/10/2009,16:17:00,24085,24085,24070,24075,31
12/10/2009,16:18:00,24075,24080,24050,24055,46
12/10/2009,16:19:00,24060,24060,24050,24050,13
12/10/2009,16:20:00,24055,24055,24035,24050,31
12/10/2009,16:21:00,24050,24060,24050,24055,11
12/10/2009,16:22:00,24060,24060,24050,24050,8
12/10/2009,16:23:00,24055,24065,24055,24055,14
12/10/2009,16:24:00,24055,24065,24050,24065,10
12/10/2009,16:25:00,24065,24070,24060,24065,10
12/10/2009,16:26:00,24065,24070,24065,24065,9
12/10/2009,16:27:00,24070,24075,24070,24070,22
12/10/2009,16:28:00,24075,24075,24075,24075,7
12/10/2009,16:29:00,24075,24080,24070,24075,17
12/10/2009,16:30:00,24075,24080,24075,24075,6
12/10/2009,16:31:00,24070,24080,24070,24080,26
12/10/2009,16:32:00,24085,24090,24085,24085,34
12/10/2009,16:33:00,24085,24090,24085,24090,13
12/10/2009,16:34:00,24090,24095,24090,24095,20
12/10/2009,16:35:00,24100,24100,24090,24090,42
12/10/2009,16:36:00,24095,24105,24085,24085,36
12/10/2009,16:37:00,24090,24095,24090,24090,25
12/10/2009,16:38:00,24090,24095,24085,24090,10
12/10/2009,16:39:00,24085,24095,24085,24090,21
12/10/2009,16:40:00,24090,24095,24090,24095,20
12/10/2009,16:41:00,24090,24100,24090,24095,21
12/10/2009,16:42:00,24100,24100,24095,24100,12
12/10/2009,16:43:00,24095,24095,24095,24095,2
12/10/2009,16:44:00,24095,24105,24095,24100,14
12/10/2009,16:45:00,24100,24125,24100,24115,165
12/10/2009,16:46:00,24110,24115,24105,24105,39
12/10/2009,16:47:00,24105,24110,24105,24110,7
12/10/2009,16:48:00,24105,24110,24105,24110,12
12/10/2009,16:49:00,24100,24105,24100,24105,10
12/10/2009,16:50:00,24100,24105,24095,24095,19
12/10/2009,16:51:00,24095,24100,24095,24100,6
12/10/2009,16:52:00,24100,24105,24090,24100,14
12/10/2009,16:53:00,24100,24100,24100,24100,5
12/10/2009,16:54:00,24100,24105,24100,24105,7
12/10/2009,16:55:00,24110,24110,24100,24105,12
12/10/2009,16:56:00,24105,24105,24100,24100,23
12/10/2009,16:57:00,24105,24105,24100,24105,22
12/10/2009,16:58:00,24105,24105,24095,24095,14
12/10/2009,16:59:00,24100,24105,24100,24100,17
12/10/2009,17:00:00,24100,24100,24085,24090,37
12/10/2009,17:01:00,24090,24095,24090,24095,4
12/10/2009,17:02:00,24090,24090,24080,24080,38
12/10/2009,17:03:00,24075,24090,24075,24085,41
12/10/2009,17:04:00,24085,24095,24085,24085,13
12/10/2009,17:05:00,24085,24090,24080,24080,9
12/10/2009,17:06:00,24080,24090,24080,24090,25
12/10/2009,17:07:00,24090,24090,24085,24085,6
12/10/2009,17:08:00,24090,24090,24085,24085,6
12/10/2009,17:09:00,24085,24090,24085,24090,19
12/10/2009,17:10:00,24090,24095,24090,24095,11
12/10/2009,17:11:00,24090,24090,24075,24080,12
12/10/2009,17:12:00,24075,24085,24075,24085,21
12/10/2009,17:13:00,24085,24090,24080,24080,6
12/10/2009,17:14:00,24080,24085,24075,24085,34
12/10/2009,17:15:00,24090,24095,24080,24095,18
12/10/2009,17:16:00,24095,24095,24085,24085,9
12/10/2009,17:17:00,24090,24090,24085,24085,21
12/10/2009,17:18:00,24085,24090,24080,24090,21
12/10/2009,17:19:00,24085,24090,24085,24090,10
12/10/2009,17:20:00,24090,24090,24085,24090,21
12/10/2009,17:21:00,24085,24090,24080,24080,20
12/10/2009,17:22:00,24085,24085,24075,24075,29
12/10/2009,17:23:00,24075,24085,24075,24085,19
12/10/2009,17:24:00,24085,24095,24080,24090,71
12/10/2009,17:25:00,24085,24095,24080,24095,54
12/10/2009,17:26:00,24100,24100,24085,24085,60
12/10/2009,17:27:00,24085,24090,24070,24070,114
12/10/2009,17:28:00,24065,24080,24055,24080,123
12/10/2009,17:29:00,24080,24085,24065,24065,85
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