DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
13/10/2009,17:29:00,23870,23870,23850,23870,93
13/10/2009,17:30:00,23860,23875,23855,23870,95
13/10/2009,17:31:00,23870,23885,23870,23870,29
13/10/2009,17:32:00,23880,23890,23865,23865,52
13/10/2009,17:33:00,23865,23865,23845,23855,58
13/10/2009,17:34:00,23860,23860,23850,23860,19
13/10/2009,17:35:00,23860,23880,23855,23880,30
13/10/2009,17:36:00,23885,23885,23875,23880,48
13/10/2009,17:37:00,23885,23900,23880,23895,40
13/10/2009,17:38:00,23900,23905,23890,23905,50
13/10/2009,17:39:00,23910,23930,23910,23925,73
14/10/2009,09:00:00,24165,24170,24055,24110,305
14/10/2009,09:01:00,24115,24145,24100,24145,77
14/10/2009,09:02:00,24140,24155,24130,24155,64
14/10/2009,09:03:00,24150,24165,24145,24150,51
14/10/2009,09:04:00,24145,24170,24145,24165,31
14/10/2009,09:05:00,24165,24200,24165,24200,110
14/10/2009,09:06:00,24195,24220,24195,24210,100
14/10/2009,09:07:00,24210,24215,24200,24200,39
14/10/2009,09:08:00,24200,24205,24195,24200,24
14/10/2009,09:09:00,24205,24210,24190,24200,110
14/10/2009,09:10:00,24205,24205,24190,24190,33
14/10/2009,09:11:00,24190,24200,24180,24180,73
14/10/2009,09:12:00,24180,24205,24175,24195,71
14/10/2009,09:13:00,24195,24200,24190,24190,33
14/10/2009,09:14:00,24190,24195,24185,24195,28
14/10/2009,09:15:00,24195,24195,24190,24195,29
14/10/2009,09:16:00,24185,24200,24185,24190,30
14/10/2009,09:17:00,24195,24200,24175,24200,32
14/10/2009,09:18:00,24200,24200,24180,24180,28
14/10/2009,09:19:00,24185,24190,24180,24190,39
14/10/2009,09:20:00,24195,24205,24185,24185,22
14/10/2009,09:21:00,24185,24185,24175,24180,30
14/10/2009,09:22:00,24180,24180,24160,24165,62
14/10/2009,09:23:00,24165,24165,24155,24160,24
14/10/2009,09:24:00,24160,24180,24155,24175,48
14/10/2009,09:25:00,24175,24175,24170,24170,23
14/10/2009,09:26:00,24170,24175,24160,24170,25
14/10/2009,09:27:00,24165,24165,24160,24160,13
14/10/2009,09:28:00,24160,24175,24160,24165,52
14/10/2009,09:29:00,24170,24170,24160,24170,63
14/10/2009,09:30:00,24170,24175,24165,24170,52
14/10/2009,09:31:00,24170,24185,24170,24170,36
14/10/2009,09:32:00,24170,24180,24170,24170,13
14/10/2009,09:33:00,24170,24170,24165,24165,31
14/10/2009,09:34:00,24160,24185,24160,24170,70
14/10/2009,09:35:00,24165,24170,24150,24155,58
14/10/2009,09:36:00,24155,24160,24140,24160,56
14/10/2009,09:37:00,24160,24160,24150,24150,24
14/10/2009,09:38:00,24150,24150,24150,24150,6
14/10/2009,09:39:00,24150,24155,24145,24155,8
14/10/2009,09:40:00,24150,24160,24150,24150,34
14/10/2009,09:41:00,24150,24150,24145,24150,5
14/10/2009,09:42:00,24150,24160,24150,24150,17
14/10/2009,09:43:00,24150,24155,24150,24155,3
14/10/2009,09:44:00,24160,24165,24160,24165,12
14/10/2009,09:45:00,24165,24175,24165,24170,16
14/10/2009,09:46:00,24170,24175,24150,24170,59
14/10/2009,09:47:00,24175,24175,24160,24165,16
14/10/2009,09:48:00,24170,24175,24160,24175,48
14/10/2009,09:49:00,24170,24175,24170,24175,18
14/10/2009,09:50:00,24175,24190,24175,24180,54
14/10/2009,09:51:00,24180,24195,24175,24190,37
14/10/2009,09:52:00,24185,24190,24180,24190,21
14/10/2009,09:53:00,24185,24185,24180,24185,11
14/10/2009,09:54:00,24180,24185,24180,24185,12
14/10/2009,09:55:00,24180,24180,24175,24180,10
14/10/2009,09:56:00,24175,24185,24175,24175,8
14/10/2009,09:57:00,24175,24195,24175,24185,36
14/10/2009,09:58:00,24185,24185,24180,24180,5
14/10/2009,09:59:00,24185,24185,24185,24185,3
14/10/2009,10:00:00,24180,24185,24170,24170,28
14/10/2009,10:01:00,24170,24185,24170,24185,16
14/10/2009,10:02:00,24180,24180,24180,24180,6
14/10/2009,10:03:00,24180,24180,24170,24170,12
14/10/2009,10:04:00,24170,24175,24170,24175,4
14/10/2009,10:05:00,24170,24170,24165,24165,24
14/10/2009,10:06:00,24165,24165,24165,24165,6
14/10/2009,10:07:00,24165,24165,24160,24160,8
14/10/2009,10:08:00,24165,24165,24165,24165,3
14/10/2009,10:09:00,24165,24165,24160,24160,11
14/10/2009,10:10:00,24155,24160,24150,24155,30
14/10/2009,10:11:00,24155,24165,24155,24160,20
14/10/2009,10:12:00,24160,24160,24160,24160,1
14/10/2009,10:13:00,24165,24170,24165,24170,25
14/10/2009,10:14:00,24165,24170,24165,24170,15
14/10/2009,10:15:00,24170,24170,24165,24165,10
14/10/2009,10:16:00,24165,24165,24155,24155,30
14/10/2009,10:17:00,24155,24160,24150,24160,17
14/10/2009,10:18:00,24160,24160,24150,24150,4
14/10/2009,10:19:00,24150,24155,24150,24150,9
14/10/2009,10:20:00,24155,24155,24140,24140,45
14/10/2009,10:21:00,24140,24140,24140,24140,11
14/10/2009,10:22:00,24145,24150,24140,24150,13
14/10/2009,10:23:00,24145,24145,24140,24140,10
14/10/2009,10:24:00,24145,24150,24145,24150,4
14/10/2009,10:25:00,24150,24155,24150,24150,30
14/10/2009,10:26:00,24150,24150,24140,24140,16
14/10/2009,10:27:00,24140,24140,24135,24140,43
14/10/2009,10:28:00,24140,24145,24140,24140,3
14/10/2009,10:29:00,24140,24150,24140,24145,6
14/10/2009,10:30:00,24150,24155,24150,24155,6
14/10/2009,10:31:00,24155,24155,24150,24150,18
14/10/2009,10:32:00,24155,24155,24145,24145,10
14/10/2009,10:33:00,24150,24150,24150,24150,2
14/10/2009,10:34:00,24155,24155,24150,24150,2
14/10/2009,10:35:00,24150,24150,24150,24150,4
14/10/2009,10:36:00,24155,24155,24145,24145,10
14/10/2009,10:37:00,24145,24145,24145,24145,2
14/10/2009,10:38:00,24140,24140,24140,24140,13
14/10/2009,10:39:00,24140,24140,24135,24140,16
14/10/2009,10:40:00,24140,24140,24135,24140,11
14/10/2009,10:41:00,24145,24150,24145,24145,17
14/10/2009,10:42:00,24145,24145,24145,24145,9
14/10/2009,10:43:00,24145,24155,24145,24155,28
14/10/2009,10:44:00,24155,24155,24140,24140,13
14/10/2009,10:45:00,24145,24150,24145,24150,3
14/10/2009,10:46:00,24145,24150,24140,24140,10
14/10/2009,10:47:00,24140,24150,24140,24150,19
14/10/2009,10:48:00,24150,24160,24150,24160,15
14/10/2009,10:49:00,24160,24170,24160,24170,27
14/10/2009,10:50:00,24170,24175,24160,24160,53
14/10/2009,10:51:00,24160,24170,24160,24165,16
14/10/2009,10:52:00,24165,24170,24165,24170,9
14/10/2009,10:53:00,24165,24185,24165,24180,40
14/10/2009,10:54:00,24185,24185,24170,24185,40
14/10/2009,10:55:00,24180,24185,24175,24175,13
14/10/2009,10:56:00,24180,24205,24180,24190,77
14/10/2009,10:57:00,24190,24205,24190,24200,31
14/10/2009,10:58:00,24200,24230,24200,24230,85
14/10/2009,10:59:00,24235,24250,24230,24245,194
14/10/2009,11:00:00,24240,24240,24210,24220,54
14/10/2009,11:01:00,24220,24225,24220,24220,19
14/10/2009,11:02:00,24220,24225,24215,24225,19
14/10/2009,11:03:00,24225,24225,24220,24220,26
14/10/2009,11:04:00,24225,24225,24220,24220,12
14/10/2009,11:05:00,24215,24250,24215,24250,67
14/10/2009,11:06:00,24250,24275,24250,24255,284
14/10/2009,11:07:00,24255,24270,24250,24270,37
14/10/2009,11:08:00,24265,24265,24255,24260,27
14/10/2009,11:09:00,24265,24265,24260,24265,29
14/10/2009,11:10:00,24260,24260,24250,24255,18
14/10/2009,11:11:00,24260,24265,24260,24260,12
14/10/2009,11:12:00,24260,24275,24260,24270,35
14/10/2009,11:13:00,24270,24270,24255,24260,23
14/10/2009,11:14:00,24265,24270,24265,24270,14
14/10/2009,11:15:00,24270,24270,24255,24260,26
14/10/2009,11:16:00,24260,24260,24255,24260,5
14/10/2009,11:17:00,24260,24260,24250,24255,13
14/10/2009,11:18:00,24260,24275,24250,24250,119
14/10/2009,11:19:00,24250,24255,24245,24255,14
14/10/2009,11:20:00,24255,24265,24255,24260,17
14/10/2009,11:21:00,24255,24260,24255,24260,4
14/10/2009,11:22:00,24265,24265,24250,24250,14
14/10/2009,11:23:00,24255,24255,24255,24255,4
14/10/2009,11:24:00,24255,24255,24255,24255,4
14/10/2009,11:25:00,24255,24255,24250,24250,9
14/10/2009,11:26:00,24255,24265,24255,24260,25
14/10/2009,11:27:00,24260,24260,24260,24260,8
14/10/2009,11:28:00,24265,24265,24255,24255,13
14/10/2009,11:29:00,24255,24260,24255,24260,9
14/10/2009,11:30:00,24260,24260,24255,24255,4
14/10/2009,11:31:00,24255,24270,24255,24265,27
14/10/2009,11:32:00,24270,24275,24265,24270,50
14/10/2009,11:33:00,24270,24270,24260,24265,28
14/10/2009,11:34:00,24260,24260,24255,24260,6
14/10/2009,11:35:00,24260,24265,24245,24245,29
14/10/2009,11:36:00,24245,24250,24235,24235,35
14/10/2009,11:37:00,24230,24235,24230,24230,25
14/10/2009,11:38:00,24230,24235,24220,24235,22
14/10/2009,11:39:00,24235,24235,24225,24225,14
14/10/2009,11:40:00,24230,24235,24225,24225,15
14/10/2009,11:41:00,24225,24230,24225,24230,5
14/10/2009,11:42:00,24235,24235,24230,24230,2
14/10/2009,11:43:00,24225,24240,24225,24235,14
14/10/2009,11:44:00,24235,24240,24235,24240,4
14/10/2009,11:45:00,24240,24240,24240,24240,1
14/10/2009,11:46:00,24235,24235,24235,24235,9
14/10/2009,11:47:00,24235,24240,24235,24235,11
14/10/2009,11:48:00,24235,24245,24235,24240,12
14/10/2009,11:50:00,24245,24245,24240,24245,10
14/10/2009,11:51:00,24250,24250,24245,24245,3
14/10/2009,11:52:00,24245,24245,24245,24245,4
14/10/2009,11:53:00,24240,24250,24235,24240,11
14/10/2009,11:54:00,24240,24240,24235,24240,4
14/10/2009,11:55:00,24240,24245,24240,24245,5
14/10/2009,11:57:00,24240,24240,24235,24240,7
14/10/2009,11:58:00,24245,24245,24245,24245,1
14/10/2009,11:59:00,24245,24245,24245,24245,3
14/10/2009,12:00:00,24240,24245,24240,24245,3
14/10/2009,12:01:00,24245,24245,24245,24245,4
14/10/2009,12:02:00,24245,24245,24240,24240,5
14/10/2009,12:03:00,24245,24250,24245,24250,4
14/10/2009,12:04:00,24250,24265,24250,24255,18
14/10/2009,12:05:00,24250,24250,24245,24245,7
14/10/2009,12:06:00,24255,24255,24245,24245,4
14/10/2009,12:07:00,24250,24250,24250,24250,2
14/10/2009,12:08:00,24255,24255,24250,24250,3
14/10/2009,12:09:00,24250,24250,24250,24250,1
14/10/2009,12:10:00,24250,24250,24250,24250,1
14/10/2009,12:11:00,24250,24255,24250,24250,4
14/10/2009,12:12:00,24255,24255,24250,24255,102
14/10/2009,12:13:00,24260,24260,24255,24255,3
14/10/2009,12:14:00,24255,24255,24250,24255,5
14/10/2009,12:15:00,24250,24255,24250,24255,4
14/10/2009,12:17:00,24250,24255,24250,24255,7
14/10/2009,12:18:00,24250,24250,24245,24250,13
14/10/2009,12:19:00,24245,24250,24245,24245,27
14/10/2009,12:20:00,24245,24245,24245,24245,15
14/10/2009,12:21:00,24245,24245,24245,24245,1
14/10/2009,12:22:00,24245,24245,24245,24245,2
14/10/2009,12:23:00,24250,24250,24250,24250,103
14/10/2009,12:24:00,24245,24245,24240,24240,5
14/10/2009,12:25:00,24245,24245,24245,24245,2
14/10/2009,12:26:00,24250,24250,24245,24245,4
14/10/2009,12:27:00,24250,24255,24250,24255,2
14/10/2009,12:28:00,24250,24250,24250,24250,5
14/10/2009,12:29:00,24250,24250,24250,24250,8
14/10/2009,12:30:00,24250,24250,24250,24250,7
14/10/2009,12:31:00,24250,24255,24250,24255,4
14/10/2009,12:32:00,24255,24255,24250,24250,2
14/10/2009,12:33:00,24255,24255,24255,24255,1
14/10/2009,12:34:00,24255,24255,24240,24250,19
14/10/2009,12:36:00,24250,24250,24250,24250,2
14/10/2009,12:37:00,24250,24250,24250,24250,1
14/10/2009,12:38:00,24255,24260,24250,24255,16
14/10/2009,12:39:00,24250,24255,24250,24255,15
14/10/2009,12:40:00,24255,24255,24255,24255,3
14/10/2009,12:41:00,24255,24255,24255,24255,3
14/10/2009,12:42:00,24255,24260,24255,24255,3
14/10/2009,12:43:00,24255,24260,24255,24260,7
14/10/2009,12:44:00,24260,24260,24260,24260,11
14/10/2009,12:45:00,24260,24265,24260,24265,13
14/10/2009,12:46:00,24265,24275,24265,24270,28
14/10/2009,12:47:00,24270,24275,24265,24270,47
14/10/2009,12:48:00,24270,24285,24260,24265,156
14/10/2009,12:49:00,24265,24265,24255,24260,8
14/10/2009,12:50:00,24260,24260,24260,24260,4
14/10/2009,12:51:00,24255,24255,24250,24250,7
14/10/2009,12:52:00,24255,24255,24250,24250,7
14/10/2009,12:53:00,24250,24260,24245,24250,14
14/10/2009,12:54:00,24255,24255,24250,24250,3
14/10/2009,12:55:00,24260,24260,24255,24260,7
14/10/2009,12:56:00,24260,24260,24250,24250,9
14/10/2009,12:57:00,24245,24255,24245,24255,10
14/10/2009,12:58:00,24245,24245,24245,24245,1
14/10/2009,12:59:00,24250,24315,24250,24310,282
14/10/2009,13:00:00,24310,24310,24260,24295,123
14/10/2009,13:01:00,24295,24310,24285,24310,74
14/10/2009,13:02:00,24310,24315,24280,24300,77
14/10/2009,13:03:00,24300,24305,24285,24290,43
14/10/2009,13:04:00,24295,24325,24295,24305,59
14/10/2009,13:05:00,24305,24310,24300,24305,19
14/10/2009,13:06:00,24310,24310,24300,24300,4
14/10/2009,13:07:00,24310,24310,24295,24300,16
14/10/2009,13:08:00,24300,24305,24295,24300,20
14/10/2009,13:09:00,24300,24310,24300,24305,32
14/10/2009,13:10:00,24300,24300,24300,24300,5
14/10/2009,13:11:00,24300,24305,24295,24305,20
14/10/2009,13:12:00,24300,24305,24300,24305,11
14/10/2009,13:13:00,24300,24305,24300,24305,8
14/10/2009,13:14:00,24305,24305,24295,24300,10
14/10/2009,13:15:00,24305,24305,24300,24300,3
14/10/2009,13:16:00,24300,24300,24295,24300,3
14/10/2009,13:17:00,24295,24300,24295,24295,14
14/10/2009,13:18:00,24290,24290,24285,24285,7
14/10/2009,13:19:00,24285,24285,24280,24285,10
14/10/2009,13:20:00,24285,24285,24275,24280,7
14/10/2009,13:21:00,24280,24280,24280,24280,3
14/10/2009,13:22:00,24275,24285,24270,24280,18
14/10/2009,13:24:00,24280,24280,24280,24280,2
14/10/2009,13:25:00,24285,24285,24285,24285,2
14/10/2009,13:26:00,24290,24290,24290,24290,5
14/10/2009,13:28:00,24290,24290,24290,24290,2
14/10/2009,13:29:00,24290,24290,24280,24285,12
14/10/2009,13:30:00,24280,24290,24280,24285,13
14/10/2009,13:31:00,24280,24285,24280,24285,4
14/10/2009,13:32:00,24290,24305,24285,24305,13
14/10/2009,13:33:00,24305,24305,24300,24305,4
14/10/2009,13:34:00,24305,24305,24300,24305,20
14/10/2009,13:35:00,24305,24305,24305,24305,5
14/10/2009,13:36:00,24305,24310,24300,24310,10
14/10/2009,13:37:00,24305,24305,24290,24300,11
14/10/2009,13:38:00,24295,24305,24290,24305,19
14/10/2009,13:39:00,24305,24305,24300,24300,3
14/10/2009,13:40:00,24300,24300,24300,24300,3
14/10/2009,13:42:00,24295,24295,24295,24295,3
14/10/2009,13:43:00,24295,24295,24290,24290,2
14/10/2009,13:44:00,24300,24300,24300,24300,2
14/10/2009,13:45:00,24295,24300,24295,24300,4
14/10/2009,13:46:00,24300,24305,24295,24295,7
14/10/2009,13:48:00,24300,24300,24300,24300,3
14/10/2009,13:49:00,24295,24300,24290,24290,10
14/10/2009,13:50:00,24295,24295,24295,24295,2
14/10/2009,13:51:00,24295,24295,24285,24290,15
14/10/2009,13:52:00,24285,24290,24285,24290,5
14/10/2009,13:53:00,24290,24290,24290,24290,5
14/10/2009,13:54:00,24290,24290,24285,24290,7
14/10/2009,13:55:00,24290,24300,24290,24300,15
14/10/2009,13:56:00,24295,24295,24295,24295,7
14/10/2009,13:57:00,24300,24300,24300,24300,1
14/10/2009,13:58:00,24290,24295,24290,24290,4
14/10/2009,13:59:00,24285,24290,24285,24290,4
14/10/2009,14:00:00,24290,24290,24285,24285,5
14/10/2009,14:01:00,24280,24285,24280,24285,3
14/10/2009,14:02:00,24280,24280,24280,24280,7
14/10/2009,14:03:00,24275,24280,24275,24280,25
14/10/2009,14:04:00,24275,24275,24270,24275,9
14/10/2009,14:05:00,24275,24275,24270,24275,6
14/10/2009,14:06:00,24275,24280,24275,24280,2
14/10/2009,14:07:00,24275,24275,24275,24275,6
14/10/2009,14:08:00,24270,24270,24270,24270,4
14/10/2009,14:09:00,24275,24275,24270,24270,14
14/10/2009,14:10:00,24265,24270,24265,24270,5
14/10/2009,14:11:00,24270,24270,24265,24270,4
14/10/2009,14:12:00,24275,24275,24275,24275,6
14/10/2009,14:13:00,24275,24275,24275,24275,3
14/10/2009,14:14:00,24270,24275,24270,24275,8
14/10/2009,14:15:00,24270,24275,24270,24275,9
14/10/2009,14:16:00,24280,24280,24275,24275,9
14/10/2009,14:17:00,24275,24275,24270,24275,9
14/10/2009,14:18:00,24275,24275,24275,24275,2
14/10/2009,14:19:00,24280,24285,24280,24285,9
14/10/2009,14:20:00,24290,24295,24285,24285,23
14/10/2009,14:21:00,24285,24285,24275,24275,11
14/10/2009,14:22:00,24275,24280,24270,24275,11
14/10/2009,14:24:00,24280,24280,24275,24275,7
14/10/2009,14:25:00,24275,24275,24270,24275,10
14/10/2009,14:26:00,24275,24285,24275,24285,8
14/10/2009,14:27:00,24285,24285,24275,24275,12
14/10/2009,14:28:00,24280,24280,24275,24275,2
14/10/2009,14:29:00,24275,24295,24275,24295,15
14/10/2009,14:30:00,24305,24330,24285,24295,134
14/10/2009,14:31:00,24300,24305,24290,24295,22
14/10/2009,14:32:00,24295,24295,24285,24290,14
14/10/2009,14:33:00,24295,24295,24295,24295,3
14/10/2009,14:34:00,24295,24295,24290,24290,5
14/10/2009,14:35:00,24300,24300,24300,24300,4
14/10/2009,14:36:00,24305,24305,24300,24300,16
14/10/2009,14:37:00,24300,24310,24300,24305,25
14/10/2009,14:38:00,24310,24310,24305,24305,7
14/10/2009,14:39:00,24305,24305,24295,24295,14
14/10/2009,14:40:00,24295,24300,24295,24295,9
14/10/2009,14:41:00,24295,24300,24295,24295,7
14/10/2009,14:42:00,24300,24305,24300,24305,5
14/10/2009,14:43:00,24300,24310,24300,24310,10
14/10/2009,14:44:00,24310,24315,24310,24315,18
14/10/2009,14:45:00,24315,24320,24310,24310,16
14/10/2009,14:46:00,24305,24305,24295,24295,30
14/10/2009,14:47:00,24295,24300,24290,24300,7
14/10/2009,14:48:00,24290,24290,24290,24290,2
14/10/2009,14:49:00,24300,24300,24300,24300,1
14/10/2009,14:50:00,24300,24300,24295,24300,5
14/10/2009,14:51:00,24300,24310,24300,24310,5
14/10/2009,14:52:00,24310,24310,24310,24310,3
14/10/2009,14:53:00,24310,24315,24305,24305,13
14/10/2009,14:54:00,24305,24305,24300,24305,3
14/10/2009,14:55:00,24310,24310,24300,24310,8
14/10/2009,14:56:00,24305,24310,24305,24305,7
14/10/2009,14:57:00,24305,24305,24305,24305,1
14/10/2009,14:58:00,24305,24315,24305,24315,7
14/10/2009,14:59:00,24310,24310,24310,24310,1
14/10/2009,15:00:00,24305,24310,24305,24310,6
14/10/2009,15:01:00,24310,24310,24310,24310,5
14/10/2009,15:02:00,24315,24315,24315,24315,10
14/10/2009,15:03:00,24320,24320,24310,24310,8
14/10/2009,15:05:00,24310,24310,24310,24310,8
14/10/2009,15:06:00,24305,24315,24305,24315,8
14/10/2009,15:07:00,24315,24315,24315,24315,3
14/10/2009,15:09:00,24310,24310,24310,24310,2
14/10/2009,15:10:00,24305,24310,24305,24310,9
14/10/2009,15:11:00,24305,24310,24305,24310,3
14/10/2009,15:12:00,24310,24310,24310,24310,1
14/10/2009,15:13:00,24305,24305,24305,24305,7
14/10/2009,15:14:00,24310,24310,24305,24305,13
14/10/2009,15:15:00,24300,24305,24300,24305,8
14/10/2009,15:16:00,24305,24310,24300,24310,10
14/10/2009,15:17:00,24305,24310,24305,24310,36
14/10/2009,15:18:00,24310,24315,24305,24315,18
14/10/2009,15:19:00,24310,24310,24305,24305,3
14/10/2009,15:20:00,24305,24310,24305,24305,7
14/10/2009,15:21:00,24310,24310,24310,24310,3
14/10/2009,15:22:00,24305,24310,24300,24310,5
14/10/2009,15:23:00,24310,24310,24310,24310,9
14/10/2009,15:24:00,24310,24310,24305,24305,5
14/10/2009,15:25:00,24310,24310,24310,24310,2
14/10/2009,15:26:00,24310,24310,24310,24310,3
14/10/2009,15:27:00,24305,24315,24300,24310,16
14/10/2009,15:28:00,24305,24305,24305,24305,7
14/10/2009,15:29:00,24305,24305,24300,24305,9
14/10/2009,15:30:00,24305,24310,24300,24300,11
14/10/2009,15:31:00,24300,24305,24290,24295,21
14/10/2009,15:32:00,24295,24295,24270,24280,41
14/10/2009,15:33:00,24275,24280,24270,24280,41
14/10/2009,15:34:00,24285,24310,24285,24300,29
14/10/2009,15:35:00,24295,24295,24275,24275,32
14/10/2009,15:36:00,24275,24280,24270,24280,21
14/10/2009,15:37:00,24275,24275,24255,24260,70
14/10/2009,15:38:00,24255,24275,24255,24265,36
14/10/2009,15:39:00,24265,24265,24255,24255,27
14/10/2009,15:40:00,24260,24265,24255,24260,36
14/10/2009,15:41:00,24260,24270,24255,24270,20
14/10/2009,15:42:00,24270,24275,24265,24265,26
14/10/2009,15:43:00,24280,24290,24275,24285,15
14/10/2009,15:44:00,24280,24285,24275,24275,12
14/10/2009,15:45:00,24275,24275,24240,24260,81
14/10/2009,15:46:00,24260,24265,24250,24255,26
14/10/2009,15:47:00,24255,24265,24250,24255,24
14/10/2009,15:48:00,24250,24255,24250,24255,13
14/10/2009,15:49:00,24255,24255,24235,24235,31
14/10/2009,15:50:00,24235,24250,24235,24240,33
14/10/2009,15:51:00,24240,24250,24240,24240,22
14/10/2009,15:52:00,24250,24265,24250,24260,20
14/10/2009,15:53:00,24255,24275,24255,24265,27
14/10/2009,15:54:00,24275,24275,24270,24275,13
14/10/2009,15:55:00,24280,24280,24250,24250,35
14/10/2009,15:56:00,24260,24260,24250,24250,4
14/10/2009,15:57:00,24245,24260,24245,24255,33
14/10/2009,15:58:00,24260,24260,24250,24250,5
14/10/2009,15:59:00,24250,24260,24250,24255,14
14/10/2009,16:00:00,24250,24250,24220,24240,76
14/10/2009,16:01:00,24245,24245,24230,24235,21
14/10/2009,16:02:00,24235,24235,24210,24215,42
14/10/2009,16:03:00,24220,24230,24210,24215,58
14/10/2009,16:04:00,24225,24245,24225,24245,26
14/10/2009,16:05:00,24240,24240,24215,24230,27
14/10/2009,16:06:00,24230,24240,24225,24225,18
14/10/2009,16:07:00,24230,24240,24225,24225,19
14/10/2009,16:08:00,24230,24235,24220,24235,17
14/10/2009,16:09:00,24230,24240,24230,24230,12
14/10/2009,16:10:00,24240,24250,24240,24250,31
14/10/2009,16:11:00,24245,24245,24240,24240,13
14/10/2009,16:12:00,24250,24250,24245,24245,14
14/10/2009,16:13:00,24250,24265,24250,24260,18
14/10/2009,16:14:00,24255,24260,24250,24250,33
14/10/2009,16:15:00,24255,24255,24235,24240,39
14/10/2009,16:16:00,24240,24255,24240,24250,21
14/10/2009,16:17:00,24250,24255,24245,24255,6
14/10/2009,16:18:00,24255,24255,24240,24245,23
14/10/2009,16:19:00,24250,24250,24235,24235,11
14/10/2009,16:20:00,24240,24240,24225,24230,35
14/10/2009,16:21:00,24240,24240,24235,24235,7
14/10/2009,16:22:00,24230,24240,24225,24235,23
14/10/2009,16:23:00,24235,24240,24230,24230,12
14/10/2009,16:24:00,24240,24245,24215,24215,59
14/10/2009,16:25:00,24215,24225,24210,24225,28
14/10/2009,16:26:00,24235,24235,24225,24230,12
14/10/2009,16:27:00,24230,24240,24230,24240,20
14/10/2009,16:28:00,24245,24250,24245,24250,43
14/10/2009,16:29:00,24240,24250,24240,24250,26
14/10/2009,16:30:00,24245,24250,24235,24245,30
14/10/2009,16:31:00,24245,24250,24235,24235,14
14/10/2009,16:32:00,24245,24245,24235,24245,12
14/10/2009,16:33:00,24250,24250,24235,24245,14
14/10/2009,16:34:00,24245,24250,24245,24250,17
14/10/2009,16:35:00,24250,24275,24250,24275,59
14/10/2009,16:36:00,24270,24280,24260,24265,33
14/10/2009,16:37:00,24265,24280,24265,24270,31
14/10/2009,16:38:00,24270,24270,24265,24265,6
14/10/2009,16:39:00,24265,24270,24265,24265,18
14/10/2009,16:40:00,24260,24265,24260,24265,16
14/10/2009,16:41:00,24270,24275,24265,24275,10
14/10/2009,16:42:00,24265,24270,24265,24265,17
14/10/2009,16:43:00,24265,24270,24260,24260,5
14/10/2009,16:44:00,24255,24270,24255,24265,27
14/10/2009,16:45:00,24260,24265,24255,24255,10
14/10/2009,16:46:00,24255,24260,24255,24260,9
14/10/2009,16:47:00,24260,24265,24260,24260,9
14/10/2009,16:48:00,24260,24270,24260,24270,22
14/10/2009,16:49:00,24265,24265,24260,24260,20
14/10/2009,16:50:00,24260,24265,24255,24265,10
14/10/2009,16:51:00,24265,24275,24265,24265,32
14/10/2009,16:52:00,24260,24270,24260,24270,25
14/10/2009,16:53:00,24265,24270,24265,24270,2
14/10/2009,16:54:00,24265,24270,24260,24265,12
14/10/2009,16:55:00,24265,24275,24260,24275,35
14/10/2009,16:56:00,24275,24275,24270,24275,25
14/10/2009,16:57:00,24280,24290,24280,24285,50
14/10/2009,16:58:00,24280,24290,24280,24285,17
14/10/2009,16:59:00,24280,24280,24270,24275,23
14/10/2009,17:00:00,24275,24275,24275,24275,12
14/10/2009,17:01:00,24285,24285,24275,24285,30
14/10/2009,17:02:00,24280,24285,24280,24285,32
14/10/2009,17:03:00,24285,24290,24280,24280,10
14/10/2009,17:04:00,24280,24285,24280,24280,19
14/10/2009,17:05:00,24285,24290,24280,24280,18
14/10/2009,17:06:00,24275,24285,24275,24280,47
14/10/2009,17:07:00,24285,24295,24285,24290,24
14/10/2009,17:08:00,24290,24290,24270,24280,55
14/10/2009,17:09:00,24275,24285,24275,24285,31
14/10/2009,17:10:00,24285,24285,24280,24280,10
14/10/2009,17:11:00,24285,24285,24275,24280,29
14/10/2009,17:12:00,24280,24280,24270,24275,27
14/10/2009,17:13:00,24280,24280,24275,24280,15
14/10/2009,17:14:00,24280,24280,24275,24280,9
14/10/2009,17:15:00,24285,24285,24280,24285,19
14/10/2009,17:16:00,24290,24290,24280,24280,23
14/10/2009,17:17:00,24285,24290,24280,24285,26
14/10/2009,17:18:00,24285,24290,24285,24285,8
14/10/2009,17:19:00,24285,24290,24285,24285,18
14/10/2009,17:20:00,24285,24285,24275,24275,12
14/10/2009,17:21:00,24280,24285,24275,24275,19
14/10/2009,17:22:00,24280,24285,24270,24270,47
14/10/2009,17:23:00,24270,24270,24260,24270,49
14/10/2009,17:24:00,24270,24280,24250,24260,99
14/10/2009,17:25:00,24265,24270,24265,24270,83
14/10/2009,17:26:00,24270,24275,24265,24265,42
14/10/2009,17:27:00,24265,24270,24260,24265,38
14/10/2009,17:28:00,24265,24275,24265,24270,38
14/10/2009,17:29:00,24270,24290,24255,24265,133
14/10/2009,17:30:00,24270,24270,24245,24245,111
14/10/2009,17:31:00,24240,24250,24230,24250,114
14/10/2009,17:32:00,24255,24270,24255,24270,78
14/10/2009,17:33:00,24270,24285,24270,24280,52
14/10/2009,17:34:00,24280,24280,24260,24260,29
14/10/2009,17:35:00,24265,24275,24260,24270,57
14/10/2009,17:36:00,24265,24280,24265,24265,39
14/10/2009,17:37:00,24265,24270,24260,24265,16
14/10/2009,17:38:00,24265,24265,24255,24260,29
14/10/2009,17:39:00,24260,24270,24255,24265,59