DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
16/10/2009,09:00:00,24380,24390,24360,24375,64
16/10/2009,09:01:00,24380,24390,24380,24390,70
16/10/2009,09:02:00,24390,24415,24390,24405,68
16/10/2009,09:03:00,24405,24425,24405,24425,48
16/10/2009,09:04:00,24425,24430,24415,24420,50
16/10/2009,09:05:00,24430,24440,24420,24435,75
16/10/2009,09:06:00,24435,24435,24425,24425,47
16/10/2009,09:07:00,24430,24435,24425,24435,34
16/10/2009,09:08:00,24435,24450,24430,24445,91
16/10/2009,09:09:00,24440,24450,24440,24440,22
16/10/2009,09:10:00,24445,24445,24410,24415,36
16/10/2009,09:11:00,24415,24430,24410,24430,59
16/10/2009,09:12:00,24435,24435,24410,24410,58
16/10/2009,09:13:00,24415,24430,24410,24425,33
16/10/2009,09:14:00,24425,24435,24420,24425,26
16/10/2009,09:15:00,24430,24460,24430,24450,164
16/10/2009,09:16:00,24450,24450,24435,24440,72
16/10/2009,09:17:00,24435,24440,24430,24440,26
16/10/2009,09:18:00,24430,24435,24430,24435,22
16/10/2009,09:19:00,24435,24435,24430,24430,25
16/10/2009,09:20:00,24430,24445,24430,24445,29
16/10/2009,09:21:00,24445,24445,24435,24440,18
16/10/2009,09:22:00,24440,24450,24435,24450,46
16/10/2009,09:23:00,24445,24445,24430,24430,26
16/10/2009,09:24:00,24430,24450,24430,24450,27
16/10/2009,09:25:00,24445,24450,24435,24445,43
16/10/2009,09:26:00,24450,24460,24445,24450,78
16/10/2009,09:27:00,24445,24450,24440,24450,14
16/10/2009,09:28:00,24450,24485,24450,24475,108
16/10/2009,09:29:00,24475,24480,24470,24470,50
16/10/2009,09:30:00,24475,24495,24475,24490,69
16/10/2009,09:31:00,24485,24485,24465,24470,74
16/10/2009,09:32:00,24465,24485,24465,24480,32
16/10/2009,09:33:00,24480,24485,24475,24475,39
16/10/2009,09:34:00,24475,24475,24465,24465,27
16/10/2009,09:35:00,24465,24475,24460,24460,61
16/10/2009,09:36:00,24460,24470,24455,24455,23
16/10/2009,09:37:00,24460,24470,24455,24470,14
16/10/2009,09:38:00,24460,24460,24460,24460,14
16/10/2009,09:39:00,24455,24460,24455,24455,26
16/10/2009,09:40:00,24455,24460,24455,24460,21
16/10/2009,09:41:00,24460,24475,24460,24470,31
16/10/2009,09:42:00,24465,24475,24465,24470,24
16/10/2009,09:43:00,24470,24470,24465,24465,6
16/10/2009,09:44:00,24470,24475,24470,24475,17
16/10/2009,09:45:00,24475,24475,24470,24470,9
16/10/2009,09:46:00,24475,24485,24475,24480,26
16/10/2009,09:47:00,24480,24480,24470,24480,26
16/10/2009,09:48:00,24480,24480,24475,24475,4
16/10/2009,09:49:00,24470,24480,24470,24475,4
16/10/2009,09:50:00,24475,24480,24470,24470,8
16/10/2009,09:51:00,24470,24470,24455,24455,41
16/10/2009,09:52:00,24455,24455,24435,24440,30
16/10/2009,09:53:00,24440,24445,24440,24445,23
16/10/2009,09:54:00,24450,24455,24430,24430,39
16/10/2009,09:55:00,24430,24430,24420,24425,31
16/10/2009,09:56:00,24430,24430,24425,24425,9
16/10/2009,09:57:00,24425,24430,24425,24430,7
16/10/2009,09:58:00,24430,24430,24420,24425,17
16/10/2009,09:59:00,24435,24440,24435,24435,7
16/10/2009,10:00:00,24435,24440,24430,24430,33
16/10/2009,10:01:00,24430,24430,24430,24430,14
16/10/2009,10:02:00,24425,24435,24415,24435,47
16/10/2009,10:03:00,24435,24440,24435,24435,16
16/10/2009,10:04:00,24440,24440,24435,24435,11
16/10/2009,10:05:00,24435,24440,24435,24440,7
16/10/2009,10:06:00,24445,24445,24440,24445,9
16/10/2009,10:07:00,24445,24445,24435,24435,10
16/10/2009,10:08:00,24440,24440,24435,24435,6
16/10/2009,10:09:00,24440,24445,24435,24435,18
16/10/2009,10:10:00,24430,24435,24425,24430,19
16/10/2009,10:11:00,24425,24435,24425,24435,11
16/10/2009,10:12:00,24435,24445,24435,24445,7
16/10/2009,10:13:00,24440,24440,24430,24430,6
16/10/2009,10:14:00,24435,24435,24435,24435,4
16/10/2009,10:15:00,24435,24440,24430,24435,5
16/10/2009,10:16:00,24430,24430,24420,24425,33
16/10/2009,10:17:00,24430,24435,24430,24435,8
16/10/2009,10:18:00,24435,24440,24430,24430,7
16/10/2009,10:19:00,24435,24435,24435,24435,2
16/10/2009,10:20:00,24435,24435,24430,24435,5
16/10/2009,10:21:00,24435,24435,24430,24430,9
16/10/2009,10:22:00,24430,24440,24430,24440,6
16/10/2009,10:23:00,24435,24440,24430,24440,10
16/10/2009,10:24:00,24440,24455,24440,24450,31
16/10/2009,10:25:00,24450,24455,24450,24450,10
16/10/2009,10:26:00,24450,24450,24445,24450,3
16/10/2009,10:27:00,24455,24470,24455,24465,21
16/10/2009,10:28:00,24465,24465,24460,24460,17
16/10/2009,10:29:00,24465,24480,24465,24480,23
16/10/2009,10:30:00,24475,24480,24470,24475,9
16/10/2009,10:31:00,24475,24475,24465,24465,18
16/10/2009,10:32:00,24470,24470,24470,24470,5
16/10/2009,10:33:00,24465,24465,24460,24460,37
16/10/2009,10:34:00,24465,24465,24460,24460,17
16/10/2009,10:35:00,24460,24460,24455,24455,22
16/10/2009,10:36:00,24455,24455,24450,24450,4
16/10/2009,10:37:00,24455,24455,24450,24450,19
16/10/2009,10:38:00,24455,24455,24450,24450,11
16/10/2009,10:39:00,24445,24445,24440,24445,18
16/10/2009,10:40:00,24445,24445,24435,24440,12
16/10/2009,10:41:00,24445,24445,24435,24435,18
16/10/2009,10:42:00,24435,24435,24425,24425,39
16/10/2009,10:43:00,24425,24430,24425,24425,31
16/10/2009,10:44:00,24420,24420,24415,24420,18
16/10/2009,10:45:00,24420,24420,24415,24420,34
16/10/2009,10:46:00,24415,24420,24415,24415,7
16/10/2009,10:47:00,24420,24435,24420,24435,16
16/10/2009,10:48:00,24435,24435,24430,24430,9
16/10/2009,10:49:00,24435,24435,24425,24425,20
16/10/2009,10:50:00,24430,24430,24425,24430,9
16/10/2009,10:51:00,24430,24430,24425,24425,7
16/10/2009,10:52:00,24430,24435,24430,24430,7
16/10/2009,10:53:00,24425,24425,24425,24425,1
16/10/2009,10:54:00,24425,24430,24425,24430,31
16/10/2009,10:55:00,24430,24430,24425,24425,3
16/10/2009,10:56:00,24430,24435,24425,24435,5
16/10/2009,10:57:00,24430,24440,24430,24435,11
16/10/2009,10:58:00,24435,24435,24435,24435,3
16/10/2009,10:59:00,24435,24435,24430,24430,11
16/10/2009,11:00:00,24430,24435,24430,24435,2
16/10/2009,11:01:00,24435,24445,24435,24445,12
16/10/2009,11:02:00,24440,24440,24440,24440,2
16/10/2009,11:03:00,24440,24440,24440,24440,2
16/10/2009,11:04:00,24445,24450,24435,24435,9
16/10/2009,11:06:00,24435,24440,24435,24440,3
16/10/2009,11:07:00,24440,24445,24435,24445,6
16/10/2009,11:08:00,24450,24450,24440,24440,2
16/10/2009,11:09:00,24440,24440,24440,24440,1
16/10/2009,11:10:00,24445,24445,24445,24445,4
16/10/2009,11:11:00,24445,24445,24440,24445,9
16/10/2009,11:12:00,24435,24450,24435,24450,21
16/10/2009,11:13:00,24450,24455,24445,24450,20
16/10/2009,11:14:00,24450,24450,24445,24450,5
16/10/2009,11:15:00,24445,24450,24440,24440,6
16/10/2009,11:16:00,24445,24450,24440,24450,4
16/10/2009,11:17:00,24450,24450,24445,24445,4
16/10/2009,11:18:00,24445,24455,24445,24455,14
16/10/2009,11:19:00,24450,24450,24445,24445,9
16/10/2009,11:20:00,24445,24450,24445,24450,4
16/10/2009,11:21:00,24445,24450,24445,24450,4
16/10/2009,11:22:00,24450,24450,24440,24440,6
16/10/2009,11:23:00,24440,24450,24440,24450,4
16/10/2009,11:24:00,24445,24445,24440,24445,18
16/10/2009,11:25:00,24440,24440,24440,24440,11
16/10/2009,11:26:00,24445,24445,24445,24445,4
16/10/2009,11:27:00,24440,24445,24435,24435,4
16/10/2009,11:28:00,24445,24445,24440,24445,5
16/10/2009,11:29:00,24445,24445,24440,24440,7
16/10/2009,11:30:00,24440,24445,24440,24445,2
16/10/2009,11:31:00,24445,24450,24440,24445,7
16/10/2009,11:32:00,24445,24445,24445,24445,1
16/10/2009,11:33:00,24445,24445,24445,24445,1
16/10/2009,11:34:00,24445,24445,24440,24445,21
16/10/2009,11:35:00,24445,24450,24445,24445,11
16/10/2009,11:36:00,24445,24445,24445,24445,1
16/10/2009,11:38:00,24445,24455,24445,24450,13
16/10/2009,11:39:00,24450,24455,24445,24450,12
16/10/2009,11:40:00,24455,24455,24450,24450,5
16/10/2009,11:41:00,24455,24455,24450,24450,20
16/10/2009,11:42:00,24450,24450,24440,24445,20
16/10/2009,11:43:00,24445,24455,24445,24455,13
16/10/2009,11:44:00,24455,24455,24445,24450,12
16/10/2009,11:45:00,24450,24450,24445,24450,6
16/10/2009,11:46:00,24445,24445,24440,24445,9
16/10/2009,11:47:00,24445,24445,24435,24440,10
16/10/2009,11:48:00,24440,24440,24440,24440,3
16/10/2009,11:49:00,24440,24440,24435,24435,4
16/10/2009,11:50:00,24440,24465,24440,24465,29
16/10/2009,11:51:00,24460,24465,24450,24450,37
16/10/2009,11:52:00,24450,24450,24445,24450,17
16/10/2009,11:53:00,24450,24450,24450,24450,4
16/10/2009,11:54:00,24450,24460,24450,24460,5
16/10/2009,11:55:00,24460,24465,24460,24460,11
16/10/2009,11:56:00,24455,24460,24455,24460,6
16/10/2009,11:57:00,24455,24455,24450,24450,4
16/10/2009,11:58:00,24455,24460,24455,24455,9
16/10/2009,12:00:00,24455,24460,24450,24460,10
16/10/2009,12:01:00,24455,24455,24455,24455,3
16/10/2009,12:02:00,24450,24450,24450,24450,7
16/10/2009,12:03:00,24455,24460,24445,24450,5
16/10/2009,12:04:00,24445,24450,24445,24450,4
16/10/2009,12:05:00,24445,24450,24445,24450,4
16/10/2009,12:06:00,24450,24455,24450,24450,4
16/10/2009,12:07:00,24455,24455,24445,24445,3
16/10/2009,12:08:00,24445,24445,24440,24440,5
16/10/2009,12:09:00,24445,24450,24445,24445,5
16/10/2009,12:10:00,24450,24450,24445,24445,5
16/10/2009,12:11:00,24450,24450,24445,24445,10
16/10/2009,12:12:00,24445,24450,24445,24450,9
16/10/2009,12:13:00,24445,24450,24445,24450,8
16/10/2009,12:14:00,24450,24455,24445,24455,8
16/10/2009,12:15:00,24455,24455,24450,24450,5
16/10/2009,12:16:00,24450,24450,24445,24450,6
16/10/2009,12:17:00,24445,24445,24440,24440,22
16/10/2009,12:18:00,24445,24445,24440,24440,2
16/10/2009,12:19:00,24445,24445,24440,24440,5
16/10/2009,12:20:00,24435,24440,24435,24440,14
16/10/2009,12:21:00,24445,24450,24440,24440,14
16/10/2009,12:22:00,24440,24445,24440,24445,13
16/10/2009,12:23:00,24445,24445,24440,24445,7
16/10/2009,12:24:00,24445,24445,24445,24445,6
16/10/2009,12:25:00,24440,24450,24440,24450,4
16/10/2009,12:26:00,24445,24445,24445,24445,2
16/10/2009,12:27:00,24450,24450,24445,24445,4
16/10/2009,12:28:00,24450,24455,24445,24450,4
16/10/2009,12:29:00,24445,24445,24445,24445,2
16/10/2009,12:30:00,24445,24455,24415,24415,98
16/10/2009,12:31:00,24420,24425,24415,24420,12
16/10/2009,12:32:00,24420,24435,24415,24425,18
16/10/2009,12:33:00,24420,24425,24420,24425,14
16/10/2009,12:34:00,24435,24440,24430,24435,18
16/10/2009,12:35:00,24420,24420,24420,24420,4
16/10/2009,12:36:00,24425,24425,24415,24420,23
16/10/2009,12:37:00,24415,24415,24395,24395,44
16/10/2009,12:38:00,24395,24405,24395,24395,29
16/10/2009,12:39:00,24395,24395,24380,24380,73
16/10/2009,12:40:00,24395,24400,24385,24395,32
16/10/2009,12:41:00,24395,24395,24385,24385,17
16/10/2009,12:42:00,24390,24395,24380,24380,11
16/10/2009,12:43:00,24385,24390,24380,24385,9
16/10/2009,12:44:00,24380,24395,24380,24390,10
16/10/2009,12:45:00,24390,24390,24380,24380,17
16/10/2009,12:46:00,24380,24380,24340,24355,90
16/10/2009,12:47:00,24355,24360,24350,24350,16
16/10/2009,12:48:00,24355,24360,24355,24360,4
16/10/2009,12:49:00,24360,24365,24350,24350,14
16/10/2009,12:50:00,24350,24360,24350,24355,11
16/10/2009,12:51:00,24355,24360,24345,24350,34
16/10/2009,12:52:00,24350,24355,24345,24345,7
16/10/2009,12:53:00,24350,24350,24345,24345,2
16/10/2009,12:54:00,24350,24350,24345,24345,5
16/10/2009,12:55:00,24340,24345,24325,24330,31
16/10/2009,12:56:00,24330,24340,24325,24335,61
16/10/2009,12:57:00,24335,24335,24310,24310,31
16/10/2009,12:58:00,24305,24305,24280,24280,73
16/10/2009,12:59:00,24290,24290,24280,24290,34
16/10/2009,13:00:00,24290,24295,24225,24230,206
16/10/2009,13:01:00,24235,24280,24235,24280,118
16/10/2009,13:02:00,24270,24280,24255,24275,32
16/10/2009,13:03:00,24285,24290,24265,24285,37
16/10/2009,13:04:00,24285,24290,24270,24280,44
16/10/2009,13:05:00,24285,24285,24275,24280,8
16/10/2009,13:06:00,24275,24285,24275,24285,17
16/10/2009,13:07:00,24280,24280,24260,24260,30
16/10/2009,13:08:00,24260,24295,24260,24285,45
16/10/2009,13:09:00,24285,24290,24280,24290,8
16/10/2009,13:10:00,24280,24290,24280,24290,6
16/10/2009,13:11:00,24295,24305,24295,24305,24
16/10/2009,13:12:00,24300,24300,24295,24295,3
16/10/2009,13:13:00,24305,24305,24285,24285,21
16/10/2009,13:14:00,24285,24285,24260,24270,38
16/10/2009,13:15:00,24265,24280,24265,24270,22
16/10/2009,13:16:00,24275,24275,24270,24270,6
16/10/2009,13:17:00,24275,24275,24270,24270,5
16/10/2009,13:18:00,24265,24280,24260,24275,14
16/10/2009,13:19:00,24275,24280,24255,24260,36
16/10/2009,13:20:00,24265,24270,24260,24270,13
16/10/2009,13:21:00,24265,24270,24260,24270,25
16/10/2009,13:22:00,24260,24275,24260,24270,14
16/10/2009,13:23:00,24270,24270,24240,24255,35
16/10/2009,13:24:00,24245,24255,24235,24255,21
16/10/2009,13:25:00,24255,24270,24255,24260,36
16/10/2009,13:26:00,24260,24260,24255,24255,13
16/10/2009,13:27:00,24260,24265,24255,24265,16
16/10/2009,13:28:00,24255,24270,24250,24270,24
16/10/2009,13:29:00,24260,24260,24240,24255,44
16/10/2009,13:30:00,24250,24270,24245,24270,26
16/10/2009,13:31:00,24265,24270,24255,24270,18
16/10/2009,13:32:00,24265,24270,24260,24270,22
16/10/2009,13:33:00,24270,24275,24260,24270,29
16/10/2009,13:34:00,24260,24275,24255,24275,15
16/10/2009,13:35:00,24270,24275,24265,24275,9
16/10/2009,13:36:00,24265,24275,24260,24275,11
16/10/2009,13:37:00,24275,24280,24275,24275,14
16/10/2009,13:38:00,24275,24280,24270,24275,11
16/10/2009,13:39:00,24270,24275,24260,24270,27
16/10/2009,13:40:00,24265,24270,24260,24270,20
16/10/2009,13:41:00,24265,24275,24260,24270,12
16/10/2009,13:42:00,24275,24275,24260,24270,9
16/10/2009,13:43:00,24265,24265,24255,24260,20
16/10/2009,13:44:00,24250,24250,24245,24245,2
16/10/2009,13:45:00,24260,24260,24215,24220,72
16/10/2009,13:46:00,24220,24220,24205,24210,57
16/10/2009,13:47:00,24215,24215,24205,24205,13
16/10/2009,13:48:00,24210,24220,24200,24205,68
16/10/2009,13:49:00,24200,24210,24200,24210,38
16/10/2009,13:50:00,24210,24215,24185,24185,64
16/10/2009,13:51:00,24185,24190,24175,24185,50
16/10/2009,13:52:00,24185,24190,24180,24185,21
16/10/2009,13:53:00,24175,24180,24175,24180,8
16/10/2009,13:54:00,24175,24190,24175,24185,42
16/10/2009,13:55:00,24180,24190,24175,24180,41
16/10/2009,13:56:00,24180,24180,24170,24180,16
16/10/2009,13:57:00,24180,24180,24175,24175,8
16/10/2009,13:58:00,24180,24190,24180,24190,14
16/10/2009,13:59:00,24190,24190,24185,24185,18
16/10/2009,14:00:00,24190,24195,24180,24190,51
16/10/2009,14:01:00,24185,24190,24185,24190,21
16/10/2009,14:02:00,24190,24190,24185,24185,9
16/10/2009,14:03:00,24190,24195,24190,24195,10
16/10/2009,14:04:00,24195,24200,24195,24200,6
16/10/2009,14:05:00,24200,24205,24195,24195,20
16/10/2009,14:06:00,24190,24195,24190,24195,3
16/10/2009,14:07:00,24190,24190,24180,24190,9
16/10/2009,14:08:00,24185,24185,24180,24185,4
16/10/2009,14:09:00,24180,24180,24175,24175,6
16/10/2009,14:10:00,24175,24175,24175,24175,9
16/10/2009,14:11:00,24175,24175,24150,24155,58
16/10/2009,14:12:00,24155,24165,24155,24160,11
16/10/2009,14:13:00,24160,24160,24130,24145,45
16/10/2009,14:14:00,24135,24135,24125,24130,27
16/10/2009,14:15:00,24130,24140,24130,24135,21
16/10/2009,14:16:00,24140,24140,24130,24135,18
16/10/2009,14:17:00,24140,24140,24135,24135,12
16/10/2009,14:18:00,24140,24140,24130,24130,19
16/10/2009,14:19:00,24130,24150,24125,24140,40
16/10/2009,14:20:00,24140,24140,24105,24105,153
16/10/2009,14:21:00,24105,24105,24055,24055,135
16/10/2009,14:22:00,24065,24075,24055,24060,97
16/10/2009,14:23:00,24055,24055,24020,24035,85
16/10/2009,14:24:00,24035,24050,24035,24040,63
16/10/2009,14:25:00,24040,24060,24035,24060,72
16/10/2009,14:26:00,24060,24070,24055,24070,21
16/10/2009,14:27:00,24075,24080,24070,24080,48
16/10/2009,14:28:00,24075,24090,24075,24090,34
16/10/2009,14:29:00,24085,24095,24080,24085,42
16/10/2009,14:30:00,24090,24090,24075,24085,42
16/10/2009,14:31:00,24085,24090,24085,24085,14
16/10/2009,14:32:00,24085,24095,24085,24090,30
16/10/2009,14:33:00,24095,24110,24095,24105,37
16/10/2009,14:34:00,24105,24120,24100,24120,21
16/10/2009,14:35:00,24115,24120,24105,24120,77
16/10/2009,14:36:00,24120,24125,24120,24125,20
16/10/2009,14:37:00,24120,24125,24120,24125,8
16/10/2009,14:38:00,24130,24135,24125,24135,22
16/10/2009,14:39:00,24130,24140,24130,24135,17
16/10/2009,14:40:00,24130,24130,24105,24105,26
16/10/2009,14:41:00,24110,24110,24090,24090,16
16/10/2009,14:42:00,24090,24110,24085,24090,30
16/10/2009,14:43:00,24090,24090,24075,24075,26
16/10/2009,14:44:00,24080,24085,24075,24085,24
16/10/2009,14:45:00,24090,24100,24090,24090,33
16/10/2009,14:46:00,24090,24100,24090,24090,10
16/10/2009,14:47:00,24090,24100,24090,24100,7
16/10/2009,14:48:00,24090,24095,24090,24095,3
16/10/2009,14:49:00,24095,24095,24095,24095,6
16/10/2009,14:50:00,24095,24095,24090,24095,34
16/10/2009,14:51:00,24095,24095,24090,24090,30
16/10/2009,14:52:00,24090,24090,24085,24085,8
16/10/2009,14:53:00,24085,24090,24080,24085,18
16/10/2009,14:54:00,24085,24090,24085,24085,15
16/10/2009,14:55:00,24090,24090,24085,24090,11
16/10/2009,14:56:00,24095,24095,24095,24095,4
16/10/2009,14:57:00,24095,24100,24095,24100,8
16/10/2009,14:58:00,24100,24105,24100,24105,12
16/10/2009,14:59:00,24105,24105,24095,24095,8
16/10/2009,15:00:00,24100,24110,24100,24110,14
16/10/2009,15:01:00,24115,24150,24110,24150,110
16/10/2009,15:02:00,24145,24165,24140,24160,82
16/10/2009,15:03:00,24160,24175,24155,24165,49
16/10/2009,15:04:00,24165,24165,24160,24165,16
16/10/2009,15:05:00,24160,24160,24160,24160,27
16/10/2009,15:06:00,24160,24190,24160,24175,102
16/10/2009,15:07:00,24175,24180,24170,24175,44
16/10/2009,15:08:00,24170,24175,24165,24175,22
16/10/2009,15:09:00,24165,24170,24165,24170,2
16/10/2009,15:10:00,24175,24175,24170,24170,29
16/10/2009,15:11:00,24170,24175,24170,24175,12
16/10/2009,15:12:00,24170,24175,24165,24165,12
16/10/2009,15:13:00,24170,24170,24165,24165,6
16/10/2009,15:14:00,24160,24165,24160,24160,7
16/10/2009,15:15:00,24175,24220,24175,24210,99
16/10/2009,15:16:00,24215,24220,24205,24205,84
16/10/2009,15:17:00,24205,24210,24200,24205,40
16/10/2009,15:18:00,24205,24210,24205,24210,14
16/10/2009,15:19:00,24205,24210,24200,24200,10
16/10/2009,15:20:00,24195,24200,24190,24195,17
16/10/2009,15:21:00,24195,24195,24185,24185,8
16/10/2009,15:22:00,24185,24185,24175,24175,17
16/10/2009,15:23:00,24170,24175,24170,24175,7
16/10/2009,15:24:00,24175,24175,24160,24160,34
16/10/2009,15:25:00,24165,24175,24165,24175,18
16/10/2009,15:26:00,24170,24170,24170,24170,2
16/10/2009,15:27:00,24165,24165,24160,24160,5
16/10/2009,15:28:00,24160,24160,24155,24155,8
16/10/2009,15:29:00,24155,24170,24155,24170,24
16/10/2009,15:30:00,24170,24175,24155,24160,28
16/10/2009,15:31:00,24160,24180,24155,24155,26
16/10/2009,15:32:00,24155,24155,24120,24125,73
16/10/2009,15:33:00,24120,24125,24110,24110,37
16/10/2009,15:34:00,24110,24165,24110,24150,53
16/10/2009,15:35:00,24150,24165,24150,24150,18
16/10/2009,15:36:00,24140,24140,24130,24135,29
16/10/2009,15:37:00,24145,24145,24130,24130,10
16/10/2009,15:38:00,24135,24170,24135,24160,33
16/10/2009,15:39:00,24160,24175,24160,24175,18
16/10/2009,15:40:00,24175,24185,24150,24160,30
16/10/2009,15:41:00,24155,24165,24155,24155,12
16/10/2009,15:42:00,24165,24165,24155,24160,12
16/10/2009,15:43:00,24150,24150,24130,24150,43
16/10/2009,15:44:00,24150,24150,24145,24150,5
16/10/2009,15:45:00,24145,24150,24145,24150,8
16/10/2009,15:46:00,24145,24150,24145,24145,7
16/10/2009,15:47:00,24145,24155,24145,24155,12
16/10/2009,15:48:00,24155,24175,24155,24170,13
16/10/2009,15:49:00,24175,24175,24170,24175,15
16/10/2009,15:50:00,24175,24175,24175,24175,2
16/10/2009,15:51:00,24180,24180,24165,24180,16
16/10/2009,15:52:00,24180,24195,24180,24180,27
16/10/2009,15:53:00,24180,24190,24180,24190,14
16/10/2009,15:54:00,24190,24195,24170,24170,48
16/10/2009,15:55:00,24170,24175,24125,24125,56
16/10/2009,16:20:00,24070,24070,24070,24070,1
16/10/2009,16:21:00,24070,24095,24060,24090,26
16/10/2009,16:22:00,24095,24110,24090,24095,27
16/10/2009,16:23:00,24090,24100,24090,24095,29
16/10/2009,16:24:00,24090,24090,24080,24085,30
16/10/2009,16:25:00,24075,24090,24075,24085,33
16/10/2009,16:26:00,24090,24090,24080,24080,7
16/10/2009,16:27:00,24080,24085,24065,24065,28
16/10/2009,16:28:00,24070,24070,24045,24055,47
16/10/2009,16:29:00,24050,24065,24050,24060,13
16/10/2009,16:30:00,24055,24065,24045,24050,25
16/10/2009,16:31:00,24050,24050,24040,24045,123
16/10/2009,16:32:00,24045,24045,24030,24030,33
16/10/2009,16:33:00,24030,24050,24030,24050,60
16/10/2009,16:34:00,24055,24055,24055,24055,17
16/10/2009,16:35:00,24055,24060,24050,24050,61
16/10/2009,16:36:00,24055,24065,24055,24065,5
16/10/2009,16:37:00,24065,24065,24045,24045,21
16/10/2009,16:38:00,24045,24050,24040,24050,16
16/10/2009,16:39:00,24045,24045,24040,24045,4
16/10/2009,16:40:00,24040,24045,24010,24010,85
16/10/2009,16:41:00,24015,24020,23985,23995,80
16/10/2009,16:42:00,23990,24005,23985,24005,48
16/10/2009,16:43:00,24005,24010,24000,24010,17
16/10/2009,16:44:00,24010,24020,24010,24020,19
16/10/2009,16:45:00,24015,24015,24000,24010,22
16/10/2009,16:46:00,24010,24025,24010,24015,40
16/10/2009,16:47:00,24015,24025,24015,24025,35
16/10/2009,16:48:00,24025,24040,24025,24025,17
16/10/2009,16:49:00,24030,24035,24025,24035,5
16/10/2009,16:50:00,24035,24060,24035,24050,47
16/10/2009,16:51:00,24050,24050,24040,24040,10
16/10/2009,16:52:00,24040,24045,24040,24045,14
16/10/2009,16:53:00,24045,24050,24045,24050,10
16/10/2009,16:54:00,24050,24055,24015,24020,46
16/10/2009,16:55:00,24020,24020,24005,24010,39
16/10/2009,16:56:00,24000,24015,23995,24015,24
16/10/2009,16:57:00,24015,24020,24010,24020,12
16/10/2009,16:58:00,24020,24025,24020,24025,7
16/10/2009,16:59:00,24030,24035,24030,24035,7
16/10/2009,17:00:00,24025,24030,24010,24020,40
16/10/2009,17:01:00,24015,24030,24015,24025,10
16/10/2009,17:02:00,24025,24035,24025,24035,14
16/10/2009,17:03:00,24030,24050,24025,24045,61
16/10/2009,17:04:00,24045,24050,24035,24035,21
16/10/2009,17:05:00,24040,24075,24035,24070,71
16/10/2009,17:06:00,24075,24080,24065,24075,56
16/10/2009,17:07:00,24080,24095,24075,24080,48
16/10/2009,17:08:00,24080,24085,24075,24085,29
16/10/2009,17:09:00,24075,24075,24065,24065,24
16/10/2009,17:10:00,24065,24070,24065,24065,11
16/10/2009,17:11:00,24065,24075,24065,24075,23
16/10/2009,17:12:00,24080,24085,24075,24075,16
16/10/2009,17:13:00,24075,24080,24070,24075,12
16/10/2009,17:14:00,24075,24080,24070,24075,14
16/10/2009,17:15:00,24070,24085,24070,24085,30
16/10/2009,17:16:00,24090,24090,24080,24090,24
16/10/2009,17:17:00,24085,24095,24085,24090,33
16/10/2009,17:18:00,24095,24100,24090,24095,35
16/10/2009,17:19:00,24095,24110,24095,24105,55
16/10/2009,17:20:00,24105,24115,24100,24105,63
16/10/2009,17:21:00,24110,24110,24105,24110,5
16/10/2009,17:22:00,24110,24115,24105,24115,58
16/10/2009,17:23:00,24115,24120,24100,24110,29
16/10/2009,17:24:00,24105,24110,24105,24105,23
16/10/2009,17:25:00,24110,24120,24105,24110,49
16/10/2009,17:26:00,24105,24110,24100,24110,44
16/10/2009,17:27:00,24110,24125,24110,24120,88
16/10/2009,17:28:00,24115,24125,24080,24080,137
16/10/2009,17:29:00,24085,24090,24080,24090,71
16/10/2009,17:30:00,24090,24110,24080,24100,76
16/10/2009,17:31:00,24105,24105,24090,24090,27
16/10/2009,17:32:00,24095,24095,24090,24090,25
16/10/2009,17:33:00,24090,24090,24080,24085,48
16/10/2009,17:34:00,24075,24075,24035,24045,101
16/10/2009,17:35:00,24045,24085,24045,24085,87
16/10/2009,17:36:00,24085,24085,24075,24080,27
16/10/2009,17:37:00,24080,24085,24075,24080,16
16/10/2009,17:38:00,24080,24090,24075,24090,24
16/10/2009,17:39:00,24090,24120,24080,24115,74