DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
15/10/2009,09:00:00,24395,24395,24315,24350,205
15/10/2009,09:01:00,24355,24395,24355,24380,113
15/10/2009,09:02:00,24385,24390,24360,24365,83
15/10/2009,09:03:00,24365,24395,24365,24395,58
15/10/2009,09:04:00,24390,24400,24380,24390,105
15/10/2009,09:05:00,24395,24410,24380,24395,137
15/10/2009,09:06:00,24385,24395,24380,24395,32
15/10/2009,09:07:00,24395,24395,24385,24385,37
15/10/2009,09:08:00,24385,24395,24385,24390,17
15/10/2009,09:09:00,24390,24395,24390,24395,39
15/10/2009,09:10:00,24395,24420,24390,24420,129
15/10/2009,09:11:00,24410,24430,24405,24420,38
15/10/2009,09:12:00,24415,24425,24415,24415,31
15/10/2009,09:13:00,24415,24430,24415,24420,20
15/10/2009,09:14:00,24420,24425,24415,24420,18
15/10/2009,09:15:00,24420,24420,24415,24415,16
15/10/2009,09:16:00,24415,24420,24410,24415,32
15/10/2009,09:17:00,24415,24415,24405,24405,46
15/10/2009,09:18:00,24400,24405,24400,24405,20
15/10/2009,09:19:00,24405,24405,24390,24390,46
15/10/2009,09:20:00,24390,24395,24390,24395,33
15/10/2009,09:21:00,24390,24390,24380,24390,53
15/10/2009,09:22:00,24385,24390,24380,24385,31
15/10/2009,09:23:00,24385,24385,24370,24375,27
15/10/2009,09:24:00,24375,24385,24375,24380,37
15/10/2009,09:25:00,24375,24375,24350,24355,88
15/10/2009,09:26:00,24355,24355,24340,24345,60
15/10/2009,09:27:00,24345,24350,24320,24335,104
15/10/2009,09:28:00,24335,24335,24310,24310,53
15/10/2009,09:29:00,24315,24335,24315,24330,43
15/10/2009,09:30:00,24325,24330,24315,24320,25
15/10/2009,09:31:00,24320,24320,24315,24320,15
15/10/2009,09:32:00,24320,24325,24315,24320,24
15/10/2009,09:33:00,24320,24320,24320,24320,9
15/10/2009,09:34:00,24325,24335,24325,24330,35
15/10/2009,09:35:00,24335,24345,24330,24335,27
15/10/2009,09:36:00,24340,24340,24320,24320,36
15/10/2009,09:37:00,24320,24330,24320,24325,28
15/10/2009,09:38:00,24325,24330,24320,24320,25
15/10/2009,09:39:00,24325,24325,24320,24325,19
15/10/2009,09:40:00,24325,24340,24325,24330,40
15/10/2009,09:41:00,24325,24330,24320,24325,21
15/10/2009,09:42:00,24325,24330,24320,24320,13
15/10/2009,09:43:00,24315,24320,24310,24320,49
15/10/2009,09:44:00,24320,24325,24320,24325,6
15/10/2009,09:45:00,24325,24325,24300,24305,37
15/10/2009,09:46:00,24305,24310,24305,24310,21
15/10/2009,09:47:00,24310,24310,24300,24300,37
15/10/2009,09:48:00,24305,24310,24290,24290,24
15/10/2009,09:49:00,24290,24290,24285,24285,31
15/10/2009,09:50:00,24285,24290,24285,24290,16
15/10/2009,09:51:00,24285,24285,24275,24275,28
15/10/2009,09:52:00,24275,24290,24275,24285,41
15/10/2009,09:53:00,24285,24285,24255,24260,113
15/10/2009,09:54:00,24260,24270,24260,24270,23
15/10/2009,09:55:00,24260,24265,24260,24260,14
15/10/2009,09:56:00,24260,24275,24260,24265,24
15/10/2009,09:57:00,24265,24270,24265,24270,10
15/10/2009,09:58:00,24270,24270,24260,24265,21
15/10/2009,09:59:00,24265,24265,24250,24250,32
15/10/2009,10:00:00,24250,24250,24235,24240,48
15/10/2009,10:01:00,24240,24245,24230,24235,20
15/10/2009,10:02:00,24230,24235,24230,24235,25
15/10/2009,10:03:00,24230,24235,24220,24230,22
15/10/2009,10:04:00,24225,24235,24220,24235,46
15/10/2009,10:05:00,24230,24240,24230,24235,18
15/10/2009,10:06:00,24235,24235,24220,24225,33
15/10/2009,10:07:00,24230,24235,24220,24220,26
15/10/2009,10:08:00,24220,24245,24220,24245,32
15/10/2009,10:09:00,24245,24245,24230,24240,29
15/10/2009,10:10:00,24245,24245,24245,24245,9
15/10/2009,10:11:00,24245,24245,24235,24235,36
15/10/2009,10:12:00,24240,24260,24240,24255,20
15/10/2009,10:13:00,24255,24260,24255,24260,18
15/10/2009,10:14:00,24260,24265,24260,24265,8
15/10/2009,10:15:00,24265,24270,24260,24260,28
15/10/2009,10:16:00,24260,24260,24260,24260,5
15/10/2009,10:17:00,24255,24260,24255,24255,16
15/10/2009,10:18:00,24255,24265,24255,24265,7
15/10/2009,10:19:00,24265,24280,24265,24280,21
15/10/2009,10:20:00,24275,24295,24275,24295,55
15/10/2009,10:21:00,24295,24305,24290,24300,27
15/10/2009,10:22:00,24305,24315,24305,24315,28
15/10/2009,10:23:00,24315,24315,24310,24315,13
15/10/2009,10:24:00,24320,24320,24310,24315,17
15/10/2009,10:25:00,24315,24315,24310,24315,21
15/10/2009,10:26:00,24310,24315,24305,24315,20
15/10/2009,10:27:00,24315,24315,24315,24315,13
15/10/2009,10:28:00,24315,24330,24315,24330,23
15/10/2009,10:29:00,24325,24330,24320,24330,31
15/10/2009,10:30:00,24325,24325,24310,24310,19
15/10/2009,10:31:00,24315,24325,24315,24325,25
15/10/2009,10:32:00,24325,24330,24310,24310,23
15/10/2009,10:33:00,24310,24325,24310,24325,18
15/10/2009,10:34:00,24325,24325,24305,24315,17
15/10/2009,10:35:00,24320,24320,24310,24310,19
15/10/2009,10:36:00,24310,24310,24305,24305,14
15/10/2009,10:37:00,24305,24310,24295,24310,28
15/10/2009,10:38:00,24310,24315,24305,24315,5
15/10/2009,10:39:00,24320,24320,24305,24315,10
15/10/2009,10:40:00,24320,24320,24315,24320,20
15/10/2009,10:41:00,24315,24315,24305,24310,15
15/10/2009,10:42:00,24310,24310,24300,24305,15
15/10/2009,10:43:00,24310,24315,24310,24315,20
15/10/2009,10:44:00,24315,24315,24315,24315,3
15/10/2009,10:45:00,24320,24325,24320,24320,14
15/10/2009,10:46:00,24320,24320,24320,24320,1
15/10/2009,10:47:00,24325,24325,24325,24325,4
15/10/2009,10:48:00,24325,24330,24320,24320,10
15/10/2009,10:49:00,24320,24320,24320,24320,6
15/10/2009,10:50:00,24325,24325,24315,24320,31
15/10/2009,10:51:00,24320,24325,24320,24320,5
15/10/2009,10:52:00,24320,24325,24320,24325,8
15/10/2009,10:53:00,24320,24320,24320,24320,1
15/10/2009,10:54:00,24325,24325,24320,24320,10
15/10/2009,10:55:00,24325,24325,24320,24325,11
15/10/2009,10:56:00,24330,24330,24320,24325,8
15/10/2009,10:57:00,24325,24325,24325,24325,2
15/10/2009,10:58:00,24320,24320,24320,24320,10
15/10/2009,10:59:00,24315,24325,24315,24325,8
15/10/2009,11:00:00,24325,24325,24320,24320,4
15/10/2009,11:01:00,24315,24315,24310,24310,8
15/10/2009,11:02:00,24315,24320,24315,24320,6
15/10/2009,11:03:00,24320,24320,24320,24320,7
15/10/2009,11:04:00,24320,24320,24310,24310,8
15/10/2009,11:05:00,24310,24315,24305,24315,20
15/10/2009,11:06:00,24315,24320,24305,24310,15
15/10/2009,11:07:00,24310,24310,24300,24310,11
15/10/2009,11:08:00,24310,24320,24310,24320,13
15/10/2009,11:09:00,24320,24320,24310,24310,15
15/10/2009,11:10:00,24315,24320,24315,24320,9
15/10/2009,11:11:00,24325,24325,24325,24325,4
15/10/2009,11:12:00,24325,24325,24310,24325,30
15/10/2009,11:13:00,24320,24325,24320,24320,5
15/10/2009,11:14:00,24315,24320,24315,24315,14
15/10/2009,11:15:00,24320,24320,24320,24320,1
15/10/2009,11:16:00,24320,24325,24320,24325,3
15/10/2009,11:17:00,24330,24330,24325,24325,5
15/10/2009,11:18:00,24325,24325,24320,24325,4
15/10/2009,11:19:00,24325,24325,24325,24325,5
15/10/2009,11:20:00,24325,24325,24325,24325,3
15/10/2009,11:21:00,24330,24330,24330,24330,3
15/10/2009,11:22:00,24325,24330,24325,24330,2
15/10/2009,11:23:00,24330,24330,24325,24325,4
15/10/2009,11:24:00,24325,24325,24320,24325,8
15/10/2009,11:25:00,24325,24325,24325,24325,2
15/10/2009,11:26:00,24320,24320,24320,24320,1
15/10/2009,11:27:00,24325,24325,24315,24320,4
15/10/2009,11:28:00,24320,24320,24320,24320,2
15/10/2009,11:29:00,24320,24320,24315,24315,3
15/10/2009,11:30:00,24310,24315,24310,24315,3
15/10/2009,11:31:00,24315,24315,24310,24310,11
15/10/2009,11:32:00,24310,24310,24295,24295,31
15/10/2009,11:33:00,24300,24315,24300,24310,35
15/10/2009,11:34:00,24310,24310,24290,24290,24
15/10/2009,11:35:00,24285,24295,24280,24290,32
15/10/2009,11:36:00,24290,24290,24270,24270,27
15/10/2009,11:37:00,24275,24285,24275,24285,15
15/10/2009,11:38:00,24285,24290,24285,24290,57
15/10/2009,11:39:00,24290,24290,24285,24285,4
15/10/2009,11:40:00,24280,24285,24280,24280,6
15/10/2009,11:41:00,24290,24290,24285,24290,9
15/10/2009,11:42:00,24295,24295,24285,24285,4
15/10/2009,11:43:00,24285,24290,24285,24290,2
15/10/2009,11:44:00,24290,24295,24290,24295,6
15/10/2009,11:45:00,24295,24295,24285,24290,9
15/10/2009,11:46:00,24290,24295,24290,24295,12
15/10/2009,11:47:00,24295,24300,24295,24300,5
15/10/2009,11:48:00,24300,24300,24295,24295,6
15/10/2009,11:49:00,24300,24305,24300,24300,8
15/10/2009,11:50:00,24305,24305,24305,24305,7
15/10/2009,11:51:00,24305,24315,24300,24310,16
15/10/2009,11:52:00,24310,24310,24310,24310,3
15/10/2009,11:53:00,24310,24310,24300,24300,54
15/10/2009,11:54:00,24300,24310,24300,24305,8
15/10/2009,11:55:00,24305,24310,24300,24310,5
15/10/2009,11:56:00,24300,24300,24300,24300,5
15/10/2009,11:58:00,24295,24305,24285,24300,255
15/10/2009,11:59:00,24300,24300,24295,24300,8
15/10/2009,12:00:00,24290,24310,24280,24300,54
15/10/2009,12:01:00,24295,24305,24280,24285,20
15/10/2009,12:02:00,24290,24295,24255,24260,51
15/10/2009,12:03:00,24265,24295,24255,24295,46
15/10/2009,12:04:00,24295,24295,24285,24290,12
15/10/2009,12:05:00,24290,24290,24275,24280,15
15/10/2009,12:06:00,24285,24285,24275,24285,4
15/10/2009,12:07:00,24280,24280,24275,24280,73
15/10/2009,12:08:00,24275,24285,24270,24285,14
15/10/2009,12:09:00,24285,24285,24280,24280,5
15/10/2009,12:10:00,24280,24285,24275,24275,12
15/10/2009,12:11:00,24275,24285,24275,24285,13
15/10/2009,12:12:00,24280,24285,24280,24285,3
15/10/2009,12:13:00,24285,24285,24285,24285,1
15/10/2009,12:15:00,24280,24280,24280,24280,1
15/10/2009,12:16:00,24285,24290,24285,24290,7
15/10/2009,12:17:00,24285,24290,24285,24290,11
15/10/2009,12:18:00,24290,24290,24285,24285,11
15/10/2009,12:19:00,24285,24285,24285,24285,1
15/10/2009,12:20:00,24285,24285,24285,24285,3
15/10/2009,12:23:00,24285,24285,24285,24285,8
15/10/2009,12:24:00,24290,24290,24285,24290,10
15/10/2009,12:25:00,24290,24290,24290,24290,3
15/10/2009,12:26:00,24280,24280,24280,24280,16
15/10/2009,12:27:00,24285,24310,24285,24310,20
15/10/2009,12:28:00,24310,24310,24295,24300,11
15/10/2009,12:29:00,24300,24300,24295,24295,4
15/10/2009,12:30:00,24295,24300,24295,24300,3
15/10/2009,12:31:00,24300,24300,24300,24300,4
15/10/2009,12:32:00,24295,24295,24295,24295,1
15/10/2009,12:33:00,24295,24295,24295,24295,1
15/10/2009,12:34:00,24295,24295,24285,24285,6
15/10/2009,12:35:00,24285,24285,24285,24285,2
15/10/2009,12:36:00,24285,24290,24280,24280,3
15/10/2009,12:37:00,24285,24285,24285,24285,2
15/10/2009,12:38:00,24290,24290,24285,24285,4
15/10/2009,12:40:00,24280,24280,24280,24280,4
15/10/2009,12:41:00,24285,24285,24285,24285,1
15/10/2009,12:44:00,24285,24285,24285,24285,1
15/10/2009,12:45:00,24280,24280,24280,24280,3
15/10/2009,12:47:00,24280,24280,24280,24280,3
15/10/2009,12:48:00,24285,24290,24280,24280,14
15/10/2009,12:49:00,24285,24285,24285,24285,2
15/10/2009,12:52:00,24290,24295,24290,24290,4
15/10/2009,12:54:00,24290,24295,24290,24295,2
15/10/2009,12:55:00,24295,24295,24295,24295,4
15/10/2009,12:56:00,24295,24295,24285,24285,2
15/10/2009,12:57:00,24285,24295,24285,24295,6
15/10/2009,12:58:00,24290,24290,24290,24290,1
15/10/2009,12:59:00,24300,24300,24290,24290,4
15/10/2009,13:00:00,24295,24310,24295,24305,21
15/10/2009,13:01:00,24300,24300,24295,24300,7
15/10/2009,13:04:00,24305,24305,24305,24305,3
15/10/2009,13:05:00,24305,24325,24305,24325,40
15/10/2009,13:06:00,24325,24335,24320,24325,37
15/10/2009,13:07:00,24320,24325,24320,24325,9
15/10/2009,13:08:00,24320,24330,24320,24330,18
15/10/2009,13:09:00,24325,24325,24325,24325,7
15/10/2009,13:10:00,24330,24335,24330,24330,9
15/10/2009,13:11:00,24330,24330,24320,24320,2
15/10/2009,13:12:00,24330,24335,24325,24325,15
15/10/2009,13:13:00,24320,24320,24315,24320,12
15/10/2009,13:14:00,24320,24320,24320,24320,3
15/10/2009,13:15:00,24325,24330,24255,24270,114
15/10/2009,13:16:00,24265,24295,24255,24255,63
15/10/2009,13:17:00,24255,24265,24240,24255,79
15/10/2009,13:18:00,24260,24260,24225,24230,73
15/10/2009,13:19:00,24235,24260,24225,24255,44
15/10/2009,13:20:00,24250,24265,24250,24265,25
15/10/2009,13:21:00,24260,24265,24250,24255,51
15/10/2009,13:22:00,24255,24260,24240,24250,41
15/10/2009,13:23:00,24250,24250,24240,24245,27
15/10/2009,13:24:00,24245,24245,24210,24215,49
15/10/2009,13:25:00,24215,24250,24215,24245,40
15/10/2009,13:26:00,24245,24245,24200,24215,46
15/10/2009,13:27:00,24205,24210,24190,24195,50
15/10/2009,13:28:00,24195,24205,24185,24195,26
15/10/2009,13:29:00,24195,24195,24190,24195,16
15/10/2009,13:30:00,24195,24225,24190,24220,26
15/10/2009,13:31:00,24215,24225,24205,24205,9
15/10/2009,13:32:00,24200,24205,24200,24205,9
15/10/2009,13:33:00,24200,24200,24200,24200,1
15/10/2009,13:34:00,24210,24215,24205,24205,3
15/10/2009,13:35:00,24205,24205,24175,24185,34
15/10/2009,13:36:00,24180,24185,24180,24185,23
15/10/2009,13:37:00,24185,24185,24180,24180,9
15/10/2009,13:38:00,24180,24180,24170,24180,45
15/10/2009,13:39:00,24185,24190,24175,24185,19
15/10/2009,13:40:00,24180,24205,24180,24205,40
15/10/2009,13:41:00,24200,24225,24200,24220,46
15/10/2009,13:42:00,24225,24225,24210,24210,9
15/10/2009,13:43:00,24210,24220,24210,24210,13
15/10/2009,13:44:00,24220,24220,24215,24215,6
15/10/2009,13:45:00,24220,24220,24215,24220,5
15/10/2009,13:46:00,24210,24215,24210,24215,3
15/10/2009,13:47:00,24210,24215,24205,24210,16
15/10/2009,13:48:00,24210,24210,24195,24195,27
15/10/2009,13:49:00,24200,24200,24190,24195,12
15/10/2009,13:50:00,24200,24220,24200,24215,19
15/10/2009,13:51:00,24210,24210,24205,24210,6
15/10/2009,13:52:00,24210,24210,24210,24210,1
15/10/2009,13:53:00,24210,24225,24210,24220,8
15/10/2009,13:54:00,24220,24220,24220,24220,1
15/10/2009,13:55:00,24220,24230,24220,24225,9
15/10/2009,13:56:00,24225,24225,24220,24220,12
15/10/2009,13:57:00,24215,24215,24195,24195,32
15/10/2009,13:58:00,24195,24210,24195,24210,12
15/10/2009,13:59:00,24205,24210,24200,24210,8
15/10/2009,14:00:00,24210,24245,24175,24175,98
15/10/2009,14:01:00,24175,24185,24150,24165,129
15/10/2009,14:02:00,24160,24165,24150,24150,94
15/10/2009,14:03:00,24155,24180,24155,24180,48
15/10/2009,14:04:00,24175,24175,24165,24165,12
15/10/2009,14:05:00,24165,24170,24160,24165,17
15/10/2009,14:06:00,24160,24160,24150,24155,44
15/10/2009,14:07:00,24155,24165,24155,24160,27
15/10/2009,14:08:00,24165,24165,24155,24155,22
15/10/2009,14:09:00,24160,24160,24150,24160,10
15/10/2009,14:10:00,24165,24165,24160,24165,29
15/10/2009,14:11:00,24170,24170,24165,24170,7
15/10/2009,14:12:00,24165,24170,24165,24170,6
15/10/2009,14:13:00,24170,24175,24170,24175,5
15/10/2009,14:14:00,24180,24180,24175,24180,15
15/10/2009,14:15:00,24180,24180,24155,24160,21
15/10/2009,14:16:00,24160,24165,24155,24165,9
15/10/2009,14:17:00,24165,24165,24160,24165,10
15/10/2009,14:18:00,24165,24165,24155,24160,13
15/10/2009,14:19:00,24165,24165,24160,24160,2
15/10/2009,14:21:00,24160,24160,24155,24155,6
15/10/2009,14:22:00,24155,24160,24155,24155,10
15/10/2009,14:23:00,24155,24155,24145,24150,41
15/10/2009,14:24:00,24150,24155,24150,24150,7
15/10/2009,14:25:00,24155,24155,24130,24135,79
15/10/2009,14:26:00,24135,24135,24130,24135,43
15/10/2009,14:27:00,24135,24135,24120,24130,25
15/10/2009,14:28:00,24125,24140,24125,24140,12
15/10/2009,14:29:00,24150,24150,24140,24140,6
15/10/2009,14:30:00,24155,24195,24140,24145,146
15/10/2009,14:31:00,24150,24180,24145,24180,24
15/10/2009,14:32:00,24185,24225,24185,24225,63
15/10/2009,14:33:00,24225,24235,24200,24210,108
15/10/2009,14:34:00,24210,24215,24205,24205,19
15/10/2009,14:35:00,24205,24225,24200,24220,46
15/10/2009,14:36:00,24215,24215,24190,24210,77
15/10/2009,14:37:00,24205,24210,24195,24200,55
15/10/2009,14:38:00,24195,24195,24185,24190,36
15/10/2009,14:39:00,24190,24205,24190,24200,112
15/10/2009,14:40:00,24195,24200,24190,24200,22
15/10/2009,14:41:00,24195,24195,24195,24195,4
15/10/2009,14:42:00,24195,24195,24180,24190,43
15/10/2009,14:43:00,24190,24200,24185,24195,15
15/10/2009,14:44:00,24195,24195,24185,24185,30
15/10/2009,14:45:00,24185,24190,24185,24185,6
15/10/2009,14:46:00,24185,24190,24180,24180,13
15/10/2009,14:47:00,24185,24190,24180,24180,121
15/10/2009,14:48:00,24180,24180,24170,24180,24
15/10/2009,14:49:00,24175,24190,24175,24185,24
15/10/2009,14:50:00,24190,24190,24180,24190,23
15/10/2009,14:51:00,24190,24205,24180,24195,20
15/10/2009,14:52:00,24200,24205,24200,24205,8
15/10/2009,14:53:00,24205,24205,24195,24195,8
15/10/2009,14:54:00,24195,24200,24195,24195,8
15/10/2009,14:55:00,24200,24205,24195,24200,30
15/10/2009,14:56:00,24200,24200,24200,24200,7
15/10/2009,14:57:00,24200,24200,24200,24200,3
15/10/2009,14:58:00,24200,24200,24200,24200,1
15/10/2009,14:59:00,24195,24200,24195,24200,2
15/10/2009,15:00:00,24205,24210,24205,24210,13
15/10/2009,15:01:00,24205,24220,24205,24210,39
15/10/2009,15:02:00,24215,24215,24195,24200,15
15/10/2009,15:03:00,24210,24210,24210,24210,3
15/10/2009,15:04:00,24210,24220,24210,24220,11
15/10/2009,15:05:00,24225,24235,24225,24235,60
15/10/2009,15:06:00,24230,24230,24215,24220,21
15/10/2009,15:07:00,24225,24225,24220,24220,5
15/10/2009,15:08:00,24225,24230,24215,24215,23
15/10/2009,15:09:00,24215,24230,24215,24230,12
15/10/2009,15:10:00,24235,24235,24230,24235,6
15/10/2009,15:11:00,24235,24235,24225,24225,21
15/10/2009,15:12:00,24225,24225,24225,24225,3
15/10/2009,15:13:00,24220,24225,24220,24225,4
15/10/2009,15:14:00,24225,24225,24225,24225,2
15/10/2009,15:15:00,24225,24230,24225,24225,14
15/10/2009,15:17:00,24220,24220,24200,24200,22
15/10/2009,15:18:00,24210,24210,24200,24200,8
15/10/2009,15:19:00,24205,24205,24200,24200,5
15/10/2009,15:20:00,24200,24210,24200,24210,8
15/10/2009,15:21:00,24210,24220,24210,24220,7
15/10/2009,15:22:00,24220,24220,24210,24210,4
15/10/2009,15:23:00,24210,24215,24210,24215,2
15/10/2009,15:24:00,24210,24210,24205,24210,3
15/10/2009,15:27:00,24205,24215,24205,24210,14
15/10/2009,15:28:00,24205,24205,24205,24205,2
15/10/2009,15:29:00,24200,24210,24200,24210,11
15/10/2009,15:30:00,24220,24225,24210,24215,17
15/10/2009,15:31:00,24220,24225,24210,24210,13
15/10/2009,15:32:00,24205,24225,24205,24225,12
15/10/2009,15:33:00,24230,24240,24225,24225,31
15/10/2009,15:34:00,24225,24240,24220,24240,10
15/10/2009,15:35:00,24235,24240,24230,24230,20
15/10/2009,15:36:00,24240,24260,24240,24250,85
15/10/2009,15:37:00,24250,24255,24245,24255,38
15/10/2009,15:38:00,24260,24270,24245,24250,48
15/10/2009,15:39:00,24250,24290,24250,24285,45
15/10/2009,15:40:00,24290,24295,24275,24290,56
15/10/2009,15:41:00,24285,24290,24270,24280,45
15/10/2009,15:42:00,24285,24290,24275,24275,9
15/10/2009,15:43:00,24270,24270,24265,24270,18
15/10/2009,15:44:00,24270,24280,24270,24270,45
15/10/2009,15:45:00,24280,24290,24280,24290,36
15/10/2009,15:46:00,24285,24300,24285,24295,17
15/10/2009,15:47:00,24295,24295,24295,24295,4
15/10/2009,15:48:00,24295,24300,24275,24285,35
15/10/2009,15:49:00,24280,24280,24280,24280,2
15/10/2009,15:50:00,24285,24290,24285,24290,16
15/10/2009,15:51:00,24295,24305,24290,24300,22
15/10/2009,15:52:00,24300,24300,24285,24300,33
15/10/2009,15:53:00,24295,24300,24295,24295,9
15/10/2009,15:54:00,24300,24305,24290,24290,32
15/10/2009,15:55:00,24290,24300,24290,24300,19
15/10/2009,15:56:00,24295,24305,24290,24305,21
15/10/2009,15:57:00,24305,24310,24300,24305,10
15/10/2009,15:58:00,24310,24315,24300,24305,27
15/10/2009,15:59:00,24305,24310,24305,24310,21
15/10/2009,16:00:00,24305,24305,24250,24280,117
15/10/2009,16:01:00,24285,24290,24275,24280,34
15/10/2009,16:02:00,24285,24285,24265,24270,25
15/10/2009,16:03:00,24270,24280,24270,24275,14
15/10/2009,16:04:00,24270,24275,24265,24265,16
15/10/2009,16:05:00,24265,24290,24260,24290,62
15/10/2009,16:06:00,24285,24285,24270,24280,38
15/10/2009,16:07:00,24280,24280,24260,24270,16
15/10/2009,16:08:00,24270,24280,24270,24275,12
15/10/2009,16:09:00,24275,24275,24260,24265,13
15/10/2009,16:10:00,24270,24280,24260,24260,30
15/10/2009,16:11:00,24255,24255,24235,24245,55
15/10/2009,16:12:00,24235,24235,24220,24230,25
15/10/2009,16:13:00,24235,24245,24235,24235,11
15/10/2009,16:14:00,24235,24250,24235,24245,19
15/10/2009,16:15:00,24245,24245,24240,24245,9
15/10/2009,16:16:00,24250,24260,24250,24250,22
15/10/2009,16:17:00,24255,24255,24250,24250,7
15/10/2009,16:18:00,24250,24255,24240,24250,19
15/10/2009,16:19:00,24250,24255,24250,24250,11
15/10/2009,16:20:00,24255,24255,24245,24245,20
15/10/2009,16:21:00,24245,24245,24235,24235,12
15/10/2009,16:22:00,24235,24250,24230,24250,15
15/10/2009,16:23:00,24245,24265,24245,24260,38
15/10/2009,16:24:00,24265,24265,24260,24260,12
15/10/2009,16:25:00,24260,24260,24255,24260,8
15/10/2009,16:26:00,24265,24265,24255,24255,27
15/10/2009,16:27:00,24255,24260,24255,24260,2
15/10/2009,16:28:00,24255,24260,24250,24250,19
15/10/2009,16:29:00,24250,24255,24250,24255,6
15/10/2009,16:30:00,24250,24255,24245,24250,12
15/10/2009,16:31:00,24250,24250,24240,24250,14
15/10/2009,16:32:00,24250,24265,24245,24265,25
15/10/2009,16:33:00,24270,24275,24260,24265,13
15/10/2009,16:34:00,24270,24280,24270,24275,44
15/10/2009,16:35:00,24270,24270,24255,24255,18
15/10/2009,16:36:00,24250,24260,24245,24250,35
15/10/2009,16:37:00,24250,24260,24245,24260,40
15/10/2009,16:38:00,24260,24260,24250,24250,28
15/10/2009,16:39:00,24255,24260,24250,24250,30
15/10/2009,16:40:00,24245,24265,24245,24255,67
15/10/2009,16:41:00,24255,24260,24250,24260,38
15/10/2009,16:42:00,24260,24260,24245,24250,9
15/10/2009,16:43:00,24255,24270,24255,24260,49
15/10/2009,16:44:00,24265,24270,24260,24265,26
15/10/2009,16:45:00,24260,24275,24260,24275,21
15/10/2009,16:46:00,24275,24280,24275,24280,51
15/10/2009,16:47:00,24275,24280,24270,24270,12
15/10/2009,16:48:00,24265,24270,24250,24250,56
15/10/2009,16:49:00,24260,24265,24255,24255,16
15/10/2009,16:50:00,24255,24255,24245,24255,28
15/10/2009,16:51:00,24260,24260,24250,24255,7
15/10/2009,16:52:00,24255,24275,24250,24270,29
15/10/2009,16:53:00,24270,24275,24265,24265,10
15/10/2009,16:54:00,24265,24290,24265,24285,59
15/10/2009,16:55:00,24285,24290,24285,24285,58
15/10/2009,16:56:00,24285,24285,24275,24280,14
15/10/2009,16:57:00,24280,24295,24280,24295,18
15/10/2009,16:58:00,24290,24295,24285,24290,36
15/10/2009,16:59:00,24285,24295,24285,24295,26
15/10/2009,17:00:00,24295,24325,24295,24315,180
15/10/2009,17:01:00,24315,24320,24310,24310,63
15/10/2009,17:02:00,24305,24320,24305,24320,39
15/10/2009,17:03:00,24315,24315,24310,24310,3
15/10/2009,17:04:00,24310,24310,24305,24310,15
15/10/2009,17:05:00,24305,24320,24305,24315,17
15/10/2009,17:06:00,24315,24315,24310,24315,13
15/10/2009,17:07:00,24310,24315,24305,24305,11
15/10/2009,17:08:00,24315,24325,24310,24325,17
15/10/2009,17:09:00,24330,24345,24320,24325,102
15/10/2009,17:10:00,24330,24330,24320,24320,28
15/10/2009,17:11:00,24320,24325,24320,24320,11
15/10/2009,17:12:00,24320,24335,24320,24330,13
15/10/2009,17:13:00,24330,24340,24330,24330,10
15/10/2009,17:14:00,24325,24330,24320,24320,10
15/10/2009,17:15:00,24335,24335,24325,24325,17
15/10/2009,17:16:00,24325,24325,24320,24320,14
15/10/2009,17:17:00,24320,24320,24315,24315,32
15/10/2009,17:18:00,24315,24315,24285,24285,49
15/10/2009,17:19:00,24290,24290,24285,24285,15
15/10/2009,17:20:00,24285,24285,24275,24280,38
15/10/2009,17:21:00,24280,24280,24265,24275,42
15/10/2009,17:22:00,24275,24275,24270,24275,13
15/10/2009,17:23:00,24270,24275,24265,24275,30
15/10/2009,17:24:00,24275,24290,24270,24280,38
15/10/2009,17:25:00,24280,24285,24265,24285,59
15/10/2009,17:26:00,24285,24285,24270,24275,34
15/10/2009,17:27:00,24275,24290,24270,24285,63
15/10/2009,17:28:00,24290,24290,24270,24280,82
15/10/2009,17:29:00,24280,24285,24265,24270,54
15/10/2009,17:30:00,24275,24275,24260,24270,60
15/10/2009,17:31:00,24270,24275,24260,24260,103
15/10/2009,17:32:00,24260,24265,24255,24260,35
15/10/2009,17:33:00,24260,24260,24255,24260,25
15/10/2009,17:34:00,24260,24265,24255,24260,32
15/10/2009,17:35:00,24260,24270,24260,24265,21
15/10/2009,17:36:00,24265,24265,24250,24250,60
15/10/2009,17:37:00,24250,24260,24250,24250,21
15/10/2009,17:38:00,24260,24270,24260,24270,25
15/10/2009,17:39:00,24265,24285,24260,24260,87