DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/10/2009,10:54:00,23665,23675,23665,23675,10
09/10/2009,10:57:00,23660,23675,23660,23670,51
09/10/2009,11:00:00,23675,23680,23670,23675,21
09/10/2009,11:03:00,23675,23685,23670,23670,50
09/10/2009,11:06:00,23675,23685,23670,23680,35
09/10/2009,11:09:00,23680,23685,23665,23680,42
09/10/2009,11:12:00,23675,23680,23665,23680,46
09/10/2009,11:15:00,23675,23675,23670,23670,16
09/10/2009,11:18:00,23670,23675,23650,23665,47
09/10/2009,11:21:00,23665,23665,23660,23665,15
09/10/2009,11:24:00,23665,23665,23650,23650,25
09/10/2009,11:27:00,23650,23660,23645,23650,33
09/10/2009,11:30:00,23655,23665,23650,23665,12
09/10/2009,11:33:00,23660,23660,23635,23635,50
09/10/2009,11:36:00,23640,23660,23635,23655,32
09/10/2009,11:39:00,23650,23650,23630,23635,37
09/10/2009,11:42:00,23635,23660,23635,23640,35
09/10/2009,11:45:00,23640,23655,23640,23645,23
09/10/2009,11:48:00,23650,23650,23640,23640,14
09/10/2009,11:51:00,23640,23655,23620,23625,92
09/10/2009,11:54:00,23625,23650,23620,23625,67
09/10/2009,11:57:00,23635,23635,23620,23625,30
09/10/2009,12:00:00,23620,23640,23620,23630,28
09/10/2009,12:03:00,23630,23635,23625,23625,22
09/10/2009,12:06:00,23630,23645,23630,23635,21
09/10/2009,12:09:00,23635,23645,23635,23645,16
09/10/2009,12:12:00,23645,23650,23640,23640,37
09/10/2009,12:15:00,23640,23650,23640,23645,9
09/10/2009,12:18:00,23645,23655,23640,23650,62
09/10/2009,12:21:00,23650,23650,23630,23635,26
09/10/2009,12:24:00,23630,23640,23630,23635,46
09/10/2009,12:27:00,23635,23640,23635,23640,8
09/10/2009,12:30:00,23630,23630,23630,23630,12
09/10/2009,12:33:00,23630,23630,23625,23625,5
09/10/2009,12:36:00,23630,23630,23620,23620,123
09/10/2009,12:39:00,23625,23625,23610,23625,32
09/10/2009,12:42:00,23620,23630,23620,23630,65
09/10/2009,12:45:00,23630,23630,23625,23625,11
09/10/2009,12:48:00,23630,23635,23630,23635,10
09/10/2009,12:51:00,23635,23635,23620,23625,18
09/10/2009,12:54:00,23625,23625,23620,23620,10
09/10/2009,12:57:00,23625,23625,23615,23615,17
09/10/2009,13:00:00,23620,23655,23615,23645,113
09/10/2009,13:03:00,23640,23655,23640,23650,32
09/10/2009,13:06:00,23650,23660,23650,23660,69
09/10/2009,13:09:00,23660,23660,23625,23630,52
09/10/2009,13:12:00,23630,23635,23625,23625,18
09/10/2009,13:15:00,23630,23640,23625,23635,21
09/10/2009,13:18:00,23630,23635,23630,23630,5
09/10/2009,13:21:00,23625,23635,23625,23630,19
09/10/2009,13:24:00,23625,23625,23615,23620,25
09/10/2009,13:27:00,23615,23615,23610,23610,19
09/10/2009,13:30:00,23620,23625,23615,23620,15
09/10/2009,13:33:00,23615,23615,23605,23610,12
09/10/2009,13:36:00,23605,23610,23600,23600,40
09/10/2009,13:39:00,23595,23595,23585,23585,99
09/10/2009,13:42:00,23590,23605,23585,23600,22
09/10/2009,13:45:00,23600,23610,23595,23595,30
09/10/2009,13:48:00,23590,23590,23585,23590,18
09/10/2009,13:51:00,23590,23595,23580,23585,47
09/10/2009,13:54:00,23585,23590,23580,23590,24
09/10/2009,13:57:00,23585,23585,23565,23575,52
09/10/2009,14:00:00,23580,23590,23575,23575,64
09/10/2009,14:03:00,23575,23575,23555,23560,38
09/10/2009,14:06:00,23560,23560,23545,23550,81
09/10/2009,14:09:00,23545,23555,23505,23525,130
09/10/2009,14:12:00,23520,23530,23510,23520,77
09/10/2009,14:15:00,23520,23530,23510,23525,41
09/10/2009,14:18:00,23530,23530,23495,23520,62
09/10/2009,14:21:00,23515,23515,23485,23495,63
09/10/2009,14:24:00,23495,23495,23475,23480,88
09/10/2009,14:27:00,23480,23505,23465,23500,60
09/10/2009,14:30:00,23495,23555,23495,23520,240
09/10/2009,14:33:00,23525,23555,23520,23545,157
09/10/2009,14:36:00,23545,23580,23545,23560,125
09/10/2009,14:39:00,23570,23575,23560,23560,48
09/10/2009,14:42:00,23560,23570,23555,23565,70
09/10/2009,14:45:00,23565,23570,23560,23565,64
09/10/2009,14:48:00,23565,23605,23565,23590,75
09/10/2009,14:51:00,23595,23615,23590,23615,57
09/10/2009,14:54:00,23615,23640,23610,23630,155
09/10/2009,14:57:00,23625,23640,23620,23620,69
09/10/2009,15:00:00,23620,23640,23600,23600,103
09/10/2009,15:03:00,23600,23610,23595,23605,74
09/10/2009,15:06:00,23610,23615,23610,23610,44
09/10/2009,15:09:00,23610,23615,23610,23610,16
09/10/2009,15:12:00,23610,23635,23610,23635,33
09/10/2009,15:15:00,23635,23645,23625,23625,41
09/10/2009,15:18:00,23625,23625,23605,23605,59
09/10/2009,15:21:00,23610,23610,23600,23605,19
09/10/2009,15:24:00,23605,23635,23605,23635,74
09/10/2009,15:27:00,23635,23655,23630,23645,71
09/10/2009,15:30:00,23640,23650,23610,23610,381
09/10/2009,15:33:00,23600,23635,23585,23635,141
09/10/2009,15:36:00,23635,23650,23605,23620,102
09/10/2009,15:39:00,23620,23675,23610,23660,229
09/10/2009,15:42:00,23665,23680,23650,23670,114
09/10/2009,15:45:00,23675,23690,23660,23680,92
09/10/2009,15:48:00,23685,23690,23665,23690,101
09/10/2009,15:51:00,23690,23705,23680,23695,114
09/10/2009,15:54:00,23685,23705,23680,23700,80
09/10/2009,15:57:00,23700,23700,23685,23700,58
09/10/2009,16:00:00,23705,23710,23685,23690,85
09/10/2009,16:03:00,23690,23690,23675,23680,79
09/10/2009,16:06:00,23680,23695,23675,23685,65
09/10/2009,16:09:00,23680,23705,23680,23705,75
09/10/2009,16:12:00,23705,23725,23700,23705,100
09/10/2009,16:15:00,23700,23705,23680,23685,90
09/10/2009,16:18:00,23690,23690,23650,23650,152
09/10/2009,16:21:00,23645,23660,23640,23655,67
09/10/2009,16:24:00,23660,23680,23660,23675,74
09/10/2009,16:27:00,23670,23675,23665,23675,39
09/10/2009,16:30:00,23675,23695,23675,23690,61
09/10/2009,16:33:00,23690,23700,23680,23685,31
09/10/2009,16:36:00,23685,23700,23670,23675,58
09/10/2009,16:39:00,23680,23690,23675,23680,64
09/10/2009,16:42:00,23680,23685,23680,23680,17
09/10/2009,16:45:00,23680,23685,23650,23655,60
09/10/2009,16:48:00,23660,23665,23655,23665,23
09/10/2009,16:51:00,23660,23675,23660,23665,33
09/10/2009,16:54:00,23665,23695,23665,23690,97
09/10/2009,16:57:00,23695,23695,23685,23685,51
09/10/2009,17:00:00,23685,23685,23665,23675,61
09/10/2009,17:03:00,23680,23690,23680,23680,22
09/10/2009,17:06:00,23685,23695,23675,23695,38
09/10/2009,17:09:00,23690,23715,23690,23705,101
09/10/2009,17:12:00,23705,23705,23675,23680,119
09/10/2009,17:15:00,23680,23695,23670,23685,106
09/10/2009,17:18:00,23675,23680,23650,23680,118
09/10/2009,17:21:00,23675,23685,23670,23685,88
09/10/2009,17:24:00,23680,23685,23670,23675,141
09/10/2009,17:27:00,23675,23720,23675,23705,230
09/10/2009,17:30:00,23705,23750,23695,23730,277
09/10/2009,17:33:00,23730,23750,23715,23715,107
09/10/2009,17:36:00,23715,23720,23705,23715,60
09/10/2009,17:39:00,23715,23725,23710,23715,28
12/10/2009,09:00:00,23820,23860,23815,23830,256
12/10/2009,09:03:00,23835,23865,23830,23840,128
12/10/2009,09:06:00,23845,23860,23815,23850,149
12/10/2009,09:09:00,23845,23855,23815,23820,135
12/10/2009,09:12:00,23820,23845,23820,23840,39
12/10/2009,09:15:00,23840,23855,23830,23845,107
12/10/2009,09:18:00,23850,23865,23850,23855,66
12/10/2009,09:21:00,23860,23875,23860,23870,77
12/10/2009,09:24:00,23870,23885,23865,23880,74
12/10/2009,09:27:00,23885,23900,23870,23885,152
12/10/2009,09:30:00,23890,23915,23890,23910,86
12/10/2009,09:33:00,23910,23915,23875,23885,96
12/10/2009,09:36:00,23890,23890,23880,23885,40
12/10/2009,09:39:00,23885,23895,23870,23875,61
12/10/2009,09:42:00,23875,23905,23865,23890,177
12/10/2009,09:45:00,23895,23900,23880,23885,67
12/10/2009,09:48:00,23885,23900,23880,23890,48
12/10/2009,09:51:00,23890,23910,23885,23905,62
12/10/2009,09:54:00,23910,23920,23895,23895,106
12/10/2009,09:57:00,23900,23930,23900,23925,71
12/10/2009,10:00:00,23930,23930,23910,23910,45
12/10/2009,10:03:00,23915,23960,23915,23960,166
12/10/2009,10:06:00,23960,23990,23940,23980,182
12/10/2009,10:09:00,23985,23990,23975,23990,157
12/10/2009,10:12:00,23990,24010,23975,24010,129
12/10/2009,10:15:00,24010,24045,24000,24010,307
12/10/2009,10:18:00,24010,24015,23990,23995,85
12/10/2009,10:21:00,23995,24035,23995,24025,61
12/10/2009,10:24:00,24025,24040,24020,24025,75
12/10/2009,10:27:00,24030,24040,24020,24040,46
12/10/2009,10:30:00,24040,24040,24025,24035,65
12/10/2009,10:33:00,24030,24035,24005,24005,97
12/10/2009,10:36:00,24010,24015,24000,24005,67
12/10/2009,10:39:00,24005,24015,24000,24005,20
12/10/2009,10:42:00,24000,24005,23995,23995,38
12/10/2009,10:45:00,23995,24000,23995,24000,22
12/10/2009,10:48:00,24000,24010,23995,24005,46
12/10/2009,10:51:00,24010,24015,24010,24010,20
12/10/2009,10:54:00,24015,24015,24005,24010,6
12/10/2009,10:57:00,24015,24020,24005,24020,32
12/10/2009,11:00:00,24020,24055,24020,24050,145
12/10/2009,11:03:00,24045,24050,24035,24040,59
12/10/2009,11:06:00,24040,24045,24030,24035,40
12/10/2009,11:09:00,24030,24040,24025,24030,30
12/10/2009,11:12:00,24030,24045,24030,24045,17
12/10/2009,11:15:00,24040,24050,24040,24040,28
12/10/2009,11:18:00,24040,24055,24030,24055,50
12/10/2009,11:21:00,24050,24050,24040,24045,44
12/10/2009,11:24:00,24045,24050,24040,24045,25
12/10/2009,11:27:00,24040,24050,24040,24050,29
12/10/2009,11:30:00,24045,24055,24030,24030,65
12/10/2009,11:33:00,24035,24035,24025,24030,43
12/10/2009,11:36:00,24040,24040,24030,24030,10
12/10/2009,11:39:00,24040,24040,24030,24030,11
12/10/2009,11:42:00,24030,24030,24015,24020,44
12/10/2009,11:45:00,24015,24020,24010,24020,59
12/10/2009,11:48:00,24025,24025,24015,24020,19
12/10/2009,11:51:00,24025,24035,24025,24030,15
12/10/2009,11:54:00,24025,24045,24025,24045,35
12/10/2009,11:57:00,24040,24040,24030,24040,16
12/10/2009,12:00:00,24040,24050,24040,24050,17
12/10/2009,12:03:00,24045,24045,24035,24035,7
12/10/2009,12:06:00,24035,24045,24035,24035,16
12/10/2009,12:09:00,24040,24045,24035,24035,9
12/10/2009,12:12:00,24035,24040,24035,24040,4
12/10/2009,12:15:00,24035,24035,24030,24035,8
12/10/2009,12:18:00,24030,24035,24030,24035,21
12/10/2009,12:21:00,24035,24035,24030,24035,14
12/10/2009,12:24:00,24030,24035,24030,24035,4
12/10/2009,12:27:00,24035,24040,24035,24035,13
12/10/2009,12:30:00,24030,24040,24030,24040,12
12/10/2009,12:33:00,24035,24035,24030,24030,7
12/10/2009,12:36:00,24035,24035,24030,24030,3
12/10/2009,12:39:00,24030,24030,24030,24030,5
12/10/2009,12:42:00,24035,24040,24035,24040,13
12/10/2009,12:45:00,24035,24040,24035,24040,18
12/10/2009,12:48:00,24040,24045,24035,24040,8
12/10/2009,12:51:00,24045,24045,24035,24040,8
12/10/2009,12:54:00,24040,24050,24040,24050,14
12/10/2009,12:57:00,24050,24070,24045,24070,100
12/10/2009,13:00:00,24065,24090,24060,24060,159
12/10/2009,13:03:00,24060,24075,24060,24070,78
12/10/2009,13:06:00,24070,24075,24060,24070,19
12/10/2009,13:09:00,24075,24075,24060,24060,45
12/10/2009,13:12:00,24060,24060,24055,24060,25
12/10/2009,13:15:00,24060,24070,24055,24060,15
12/10/2009,13:18:00,24065,24070,24060,24065,17
12/10/2009,13:21:00,24065,24065,24060,24060,8
12/10/2009,13:24:00,24065,24070,24050,24065,29
12/10/2009,13:27:00,24070,24070,24060,24065,42
12/10/2009,13:30:00,24065,24080,24065,24075,11
12/10/2009,13:33:00,24080,24080,24075,24075,12
12/10/2009,13:36:00,24080,24080,24075,24075,5
12/10/2009,13:39:00,24080,24090,24080,24090,12
12/10/2009,13:42:00,24085,24090,24080,24085,18
12/10/2009,13:45:00,24080,24085,24075,24085,9
12/10/2009,13:48:00,24080,24085,24070,24070,25
12/10/2009,13:51:00,24075,24075,24070,24075,12
12/10/2009,13:54:00,24075,24075,24070,24075,13
12/10/2009,13:57:00,24075,24075,24075,24075,3
12/10/2009,14:00:00,24075,24075,24065,24065,17
12/10/2009,14:03:00,24070,24070,24060,24070,10
12/10/2009,14:06:00,24070,24075,24070,24070,10
12/10/2009,14:09:00,24070,24070,24065,24065,8
12/10/2009,14:12:00,24065,24070,24065,24070,7
12/10/2009,14:15:00,24075,24080,24075,24075,13
12/10/2009,14:18:00,24070,24070,24055,24055,41
12/10/2009,14:21:00,24050,24055,24050,24050,28
12/10/2009,14:24:00,24050,24060,24050,24050,15
12/10/2009,14:27:00,24050,24065,24050,24055,13
12/10/2009,14:30:00,24055,24065,24055,24060,30
12/10/2009,14:33:00,24055,24070,24055,24060,16
12/10/2009,14:36:00,24060,24065,24060,24065,15
12/10/2009,14:39:00,24060,24060,24055,24060,6
12/10/2009,14:42:00,24060,24060,24050,24050,14
12/10/2009,14:45:00,24055,24060,24055,24055,9
12/10/2009,14:48:00,24055,24060,24050,24050,6
12/10/2009,14:51:00,24055,24055,24045,24045,23
12/10/2009,14:54:00,24040,24050,24040,24050,32
12/10/2009,14:57:00,24050,24055,24045,24050,13
12/10/2009,15:00:00,24050,24055,24050,24050,21
12/10/2009,15:03:00,24045,24055,24045,24055,25
12/10/2009,15:06:00,24050,24050,24045,24045,12
12/10/2009,15:09:00,24050,24055,24045,24045,25
12/10/2009,15:12:00,24050,24050,24045,24050,24
12/10/2009,15:15:00,24050,24050,24040,24040,9
12/10/2009,15:18:00,24045,24050,24040,24045,10
12/10/2009,15:21:00,24040,24045,24035,24035,26
12/10/2009,15:24:00,24040,24045,24040,24040,6
12/10/2009,15:27:00,24040,24045,24040,24040,50
12/10/2009,15:30:00,24035,24065,24015,24065,113
12/10/2009,15:33:00,24065,24065,24050,24065,35
12/10/2009,15:36:00,24065,24070,24045,24045,57
12/10/2009,15:39:00,24050,24065,24040,24060,37
12/10/2009,15:42:00,24055,24070,24050,24055,39
12/10/2009,15:45:00,24065,24070,24055,24065,42
12/10/2009,15:48:00,24065,24065,24050,24055,27
12/10/2009,15:51:00,24060,24065,24050,24055,27
12/10/2009,15:54:00,24050,24070,24045,24070,30
12/10/2009,15:57:00,24065,24085,24060,24085,67
12/10/2009,16:00:00,24085,24100,24080,24085,75
12/10/2009,16:03:00,24085,24090,24080,24080,45
12/10/2009,16:06:00,24075,24080,24075,24075,30
12/10/2009,16:09:00,24080,24085,24075,24080,41
12/10/2009,16:12:00,24080,24090,24070,24090,41
12/10/2009,16:15:00,24085,24100,24070,24075,66
12/10/2009,16:18:00,24075,24080,24035,24050,90
12/10/2009,16:21:00,24050,24065,24050,24055,33
12/10/2009,16:24:00,24055,24070,24050,24065,29
12/10/2009,16:27:00,24070,24080,24070,24075,46
12/10/2009,16:30:00,24075,24090,24070,24085,66
12/10/2009,16:33:00,24085,24100,24085,24090,75
12/10/2009,16:36:00,24095,24105,24085,24090,71
12/10/2009,16:39:00,24085,24100,24085,24095,62
12/10/2009,16:42:00,24100,24105,24095,24100,28
12/10/2009,16:45:00,24100,24125,24100,24110,211
12/10/2009,16:48:00,24105,24110,24095,24095,41
12/10/2009,16:51:00,24095,24105,24090,24100,25
12/10/2009,16:54:00,24100,24110,24100,24100,42
12/10/2009,16:57:00,24105,24105,24095,24100,53
12/10/2009,17:00:00,24100,24100,24080,24080,79
12/10/2009,17:03:00,24075,24095,24075,24080,63
12/10/2009,17:06:00,24080,24090,24080,24085,37
12/10/2009,17:09:00,24085,24095,24075,24080,42
12/10/2009,17:12:00,24075,24090,24075,24085,61
12/10/2009,17:15:00,24090,24095,24080,24085,48
12/10/2009,17:18:00,24085,24090,24080,24090,52
12/10/2009,17:21:00,24085,24090,24075,24085,68
12/10/2009,17:24:00,24085,24100,24080,24085,185
12/10/2009,17:27:00,24085,24090,24055,24065,322
12/10/2009,17:30:00,24065,24075,24055,24070,186
12/10/2009,17:33:00,24065,24065,24035,24045,161
12/10/2009,17:36:00,24040,24040,24010,24015,187
12/10/2009,17:39:00,24015,24020,24000,24000,78
13/10/2009,09:00:00,24025,24070,24015,24040,338
13/10/2009,09:03:00,24035,24035,24005,24010,178
13/10/2009,09:06:00,24010,24010,23980,23980,172
13/10/2009,09:09:00,23980,24005,23980,23995,81
13/10/2009,09:12:00,24000,24005,23985,24005,57
13/10/2009,09:15:00,24000,24035,24000,24035,50
13/10/2009,09:18:00,24035,24130,24035,24090,314
13/10/2009,09:21:00,24090,24145,24085,24130,222
13/10/2009,09:24:00,24135,24160,24130,24155,222
13/10/2009,09:27:00,24155,24160,24140,24150,73
13/10/2009,09:30:00,24155,24190,24120,24135,392
13/10/2009,09:33:00,24130,24130,24115,24115,107
13/10/2009,09:36:00,24120,24120,24060,24080,231
13/10/2009,09:39:00,24075,24075,24045,24050,111
13/10/2009,09:42:00,24050,24050,24015,24025,182
13/10/2009,09:45:00,24025,24030,24010,24020,84
13/10/2009,09:48:00,24025,24030,23990,23995,132
13/10/2009,09:51:00,23995,24010,23975,23980,132
13/10/2009,09:54:00,23980,23990,23970,23990,287
13/10/2009,09:57:00,23990,24000,23980,23990,95
13/10/2009,10:00:00,24000,24030,23995,24020,89
13/10/2009,10:03:00,24025,24050,24020,24050,61
13/10/2009,10:06:00,24050,24055,24030,24030,38
13/10/2009,10:09:00,24030,24030,24015,24020,49
13/10/2009,10:12:00,24025,24025,24015,24015,31
13/10/2009,10:15:00,24015,24025,24015,24020,30
13/10/2009,10:18:00,24025,24035,24015,24020,28
13/10/2009,10:21:00,24015,24030,24015,24030,15
13/10/2009,10:24:00,24030,24035,24010,24010,78
13/10/2009,10:27:00,24010,24020,24010,24020,20
13/10/2009,10:30:00,24025,24040,24020,24025,53
13/10/2009,10:33:00,24030,24050,24020,24040,40
13/10/2009,10:36:00,24040,24050,24040,24045,45
13/10/2009,10:39:00,24050,24070,24050,24065,75
13/10/2009,10:42:00,24060,24075,24060,24070,48
13/10/2009,10:45:00,24070,24080,24055,24070,43
13/10/2009,10:48:00,24070,24070,24060,24060,17
13/10/2009,10:51:00,24065,24070,24060,24070,14
13/10/2009,10:54:00,24075,24090,24060,24070,68
13/10/2009,10:57:00,24065,24070,24055,24070,27
13/10/2009,11:00:00,24070,24070,24010,24035,153
13/10/2009,11:03:00,24030,24035,24015,24035,38
13/10/2009,11:06:00,24035,24035,24025,24030,17
13/10/2009,11:09:00,24035,24045,24015,24020,77
13/10/2009,11:12:00,24025,24030,23985,24000,96
13/10/2009,11:15:00,24005,24005,23985,23985,42
13/10/2009,11:18:00,23990,24005,23980,24005,105
13/10/2009,11:21:00,24005,24010,23985,24005,113
13/10/2009,11:24:00,24010,24020,23990,24000,66
13/10/2009,11:27:00,24000,24005,23995,24005,30
13/10/2009,11:30:00,24005,24020,24000,24015,47
13/10/2009,11:33:00,24010,24015,24000,24000,14
13/10/2009,11:36:00,24005,24005,23995,24005,11
13/10/2009,11:39:00,24000,24025,24000,24020,36
13/10/2009,11:42:00,24020,24035,24020,24025,26
13/10/2009,11:45:00,24025,24030,24020,24020,18
13/10/2009,11:48:00,24025,24050,24025,24040,35
13/10/2009,11:51:00,24045,24060,24045,24050,32
13/10/2009,11:54:00,24045,24070,24035,24065,66
13/10/2009,11:57:00,24060,24060,24045,24050,26
13/10/2009,12:00:00,24040,24055,24040,24055,29
13/10/2009,12:03:00,24050,24050,24040,24045,27
13/10/2009,12:06:00,24050,24060,24050,24060,14
13/10/2009,12:09:00,24055,24070,24050,24055,36
13/10/2009,12:12:00,24060,24065,24050,24050,12
13/10/2009,12:15:00,24050,24085,24050,24075,42
13/10/2009,12:18:00,24080,24085,24070,24075,39
13/10/2009,12:21:00,24080,24080,24055,24060,32
13/10/2009,12:24:00,24055,24055,24050,24050,27
13/10/2009,12:27:00,24060,24065,24050,24060,38
13/10/2009,12:30:00,24060,24065,24055,24055,15
13/10/2009,12:33:00,24050,24060,24050,24060,7
13/10/2009,12:36:00,24055,24060,24055,24060,8
13/10/2009,12:39:00,24055,24065,24055,24065,9
13/10/2009,12:42:00,24070,24080,24065,24080,14
13/10/2009,12:45:00,24080,24095,24080,24085,47
13/10/2009,12:48:00,24080,24090,24075,24085,23
13/10/2009,12:51:00,24085,24095,24085,24095,12
13/10/2009,12:54:00,24095,24100,24090,24095,24
13/10/2009,12:57:00,24095,24100,24095,24100,12
13/10/2009,13:00:00,24095,24110,24090,24100,201
13/10/2009,13:03:00,24100,24100,24095,24095,14
13/10/2009,13:06:00,24100,24105,24090,24095,41
13/10/2009,13:09:00,24095,24110,24090,24110,71
13/10/2009,13:12:00,24105,24110,24100,24105,52
13/10/2009,13:15:00,24105,24125,24105,24115,102
13/10/2009,13:18:00,24120,24120,24110,24110,29
13/10/2009,13:21:00,24110,24110,24090,24105,28
13/10/2009,13:24:00,24100,24105,24100,24100,38
13/10/2009,13:27:00,24105,24105,24100,24105,6
13/10/2009,13:30:00,24100,24110,24100,24105,14
13/10/2009,13:33:00,24110,24110,24100,24105,15
13/10/2009,13:36:00,24105,24105,24095,24100,15
13/10/2009,13:39:00,24090,24095,24090,24095,11
13/10/2009,13:42:00,24095,24105,24095,24105,30
13/10/2009,13:45:00,24105,24145,24105,24125,147
13/10/2009,13:48:00,24120,24135,24105,24115,51
13/10/2009,13:51:00,24115,24125,24105,24125,25
13/10/2009,13:54:00,24120,24120,24100,24100,26
13/10/2009,13:57:00,24100,24105,24070,24075,101
13/10/2009,14:00:00,24080,24080,24070,24075,15
13/10/2009,14:03:00,24075,24075,24050,24070,64
13/10/2009,14:06:00,24065,24065,24060,24060,21
13/10/2009,14:09:00,24065,24085,24060,24080,45
13/10/2009,14:12:00,24075,24075,24065,24070,21
13/10/2009,14:15:00,24075,24080,24060,24060,28
13/10/2009,14:18:00,24060,24060,24005,24010,89
13/10/2009,14:21:00,24015,24025,24005,24025,48
13/10/2009,14:24:00,24025,24050,24015,24050,72
13/10/2009,14:27:00,24045,24045,24040,24045,11
13/10/2009,14:30:00,24045,24055,24045,24050,21
13/10/2009,14:33:00,24050,24050,24045,24045,15
13/10/2009,14:36:00,24040,24050,24040,24040,41
13/10/2009,14:39:00,24040,24040,24025,24025,17
13/10/2009,14:42:00,24030,24035,24020,24025,22
13/10/2009,14:45:00,24030,24035,24015,24015,531
13/10/2009,14:48:00,24015,24025,24015,24015,40
13/10/2009,14:51:00,24015,24020,23980,23985,112
13/10/2009,14:54:00,23990,23990,23970,23980,104
13/10/2009,14:57:00,23980,24000,23980,23985,74
13/10/2009,15:00:00,23985,23985,23960,23960,140
13/10/2009,15:03:00,23960,23970,23950,23960,203
13/10/2009,15:06:00,23955,23980,23955,23975,65
13/10/2009,15:09:00,23980,23980,23960,23965,27
13/10/2009,15:12:00,23965,23975,23950,23970,75
13/10/2009,15:15:00,23965,23975,23960,23965,17
13/10/2009,15:18:00,23965,23975,23960,23965,36
13/10/2009,15:21:00,23970,23975,23965,23965,32
13/10/2009,15:24:00,23965,23975,23945,23950,84
13/10/2009,15:27:00,23950,23960,23940,23955,70
13/10/2009,15:30:00,23955,23975,23945,23965,81
13/10/2009,15:33:00,23965,24000,23960,23990,125
13/10/2009,15:36:00,23995,24005,23975,24000,85
13/10/2009,15:39:00,24000,24005,23965,23975,80
13/10/2009,15:42:00,23965,23965,23900,23920,283
13/10/2009,15:45:00,23925,23940,23915,23935,100
13/10/2009,15:48:00,23930,23940,23900,23940,128
13/10/2009,15:51:00,23935,23935,23915,23920,94
13/10/2009,15:54:00,23920,23920,23860,23880,430
13/10/2009,15:57:00,23870,23875,23850,23860,193
13/10/2009,16:00:00,23855,23865,23810,23825,356
13/10/2009,16:03:00,23820,23825,23775,23805,270
13/10/2009,16:06:00,23805,23830,23800,23815,135
13/10/2009,16:09:00,23815,23850,23815,23850,173
13/10/2009,16:12:00,23855,23890,23855,23875,133
13/10/2009,16:15:00,23875,23885,23860,23865,72
13/10/2009,16:18:00,23870,23895,23865,23875,63
13/10/2009,16:21:00,23875,23875,23840,23840,119
13/10/2009,16:24:00,23840,23865,23825,23860,94
13/10/2009,16:27:00,23860,23880,23855,23875,60
13/10/2009,16:30:00,23885,23905,23875,23895,95
13/10/2009,16:33:00,23890,23900,23875,23885,51
13/10/2009,16:36:00,23890,23895,23870,23870,43
13/10/2009,16:39:00,23875,23875,23840,23850,73
13/10/2009,16:42:00,23845,23870,23845,23865,29
13/10/2009,16:45:00,23870,23880,23850,23855,66
13/10/2009,16:48:00,23855,23860,23840,23845,60
13/10/2009,16:51:00,23845,23850,23835,23835,31
13/10/2009,16:54:00,23835,23865,23835,23865,54
13/10/2009,16:57:00,23860,23885,23860,23870,117
13/10/2009,17:00:00,23870,23890,23860,23885,29
13/10/2009,17:03:00,23885,23890,23860,23865,51
13/10/2009,17:06:00,23860,23860,23820,23820,62
13/10/2009,17:09:00,23820,23855,23815,23850,109
13/10/2009,17:12:00,23845,23870,23845,23855,70
13/10/2009,17:15:00,23850,23860,23845,23850,36
13/10/2009,17:18:00,23845,23865,23840,23850,61
13/10/2009,17:21:00,23850,23865,23845,23860,153
13/10/2009,17:24:00,23860,23915,23850,23910,290
13/10/2009,17:27:00,23910,23915,23850,23870,289
13/10/2009,17:30:00,23860,23890,23855,23865,176
13/10/2009,17:33:00,23865,23880,23845,23880,107
13/10/2009,17:36:00,23885,23905,23875,23905,138
13/10/2009,17:39:00,23910,23930,23910,23925,73
14/10/2009,09:00:00,24165,24170,24055,24155,446
14/10/2009,09:03:00,24150,24200,24145,24200,192
14/10/2009,09:06:00,24195,24220,24195,24200,163
14/10/2009,09:09:00,24205,24210,24180,24180,216
14/10/2009,09:12:00,24180,24205,24175,24195,132
14/10/2009,09:15:00,24195,24200,24175,24200,91
14/10/2009,09:18:00,24200,24205,24180,24185,89
14/10/2009,09:21:00,24185,24185,24155,24160,116
14/10/2009,09:24:00,24160,24180,24155,24170,96
14/10/2009,09:27:00,24165,24175,24160,24170,128
14/10/2009,09:30:00,24170,24185,24165,24170,101
14/10/2009,09:33:00,24170,24185,24150,24155,159
14/10/2009,09:36:00,24155,24160,24140,24150,86
14/10/2009,09:39:00,24150,24160,24145,24150,47
14/10/2009,09:42:00,24150,24165,24150,24165,32
14/10/2009,09:45:00,24165,24175,24150,24165,91
14/10/2009,09:48:00,24170,24190,24160,24180,120
14/10/2009,09:51:00,24180,24195,24175,24185,69
14/10/2009,09:54:00,24180,24185,24175,24175,30
14/10/2009,09:57:00,24175,24195,24175,24185,44
14/10/2009,10:00:00,24180,24185,24170,24180,50
14/10/2009,10:03:00,24180,24180,24165,24165,40
14/10/2009,10:06:00,24165,24165,24160,24165,17
14/10/2009,10:09:00,24165,24165,24150,24160,61
14/10/2009,10:12:00,24160,24170,24160,24170,41
14/10/2009,10:15:00,24170,24170,24150,24160,57
14/10/2009,10:18:00,24160,24160,24140,24140,58
14/10/2009,10:21:00,24140,24150,24140,24140,34
14/10/2009,10:24:00,24145,24155,24140,24140,50
14/10/2009,10:27:00,24140,24150,24135,24145,52
14/10/2009,10:30:00,24150,24155,24145,24145,34
14/10/2009,10:33:00,24150,24155,24150,24150,8
14/10/2009,10:36:00,24155,24155,24140,24140,25
14/10/2009,10:39:00,24140,24150,24135,24145,44
14/10/2009,10:42:00,24145,24155,24140,24140,50
14/10/2009,10:45:00,24145,24150,24140,24150,32
14/10/2009,10:48:00,24150,24175,24150,24160,95
14/10/2009,10:51:00,24160,24185,24160,24180,65
14/10/2009,10:54:00,24185,24205,24170,24190,130
14/10/2009,10:57:00,24190,24250,24190,24245,310
14/10/2009,11:00:00,24240,24240,24210,24225,92
14/10/2009,11:03:00,24225,24250,24215,24250,105
14/10/2009,11:06:00,24250,24275,24250,24260,348
14/10/2009,11:09:00,24265,24265,24250,24260,59
14/10/2009,11:12:00,24260,24275,24255,24270,72
14/10/2009,11:15:00,24270,24270,24250,24255,44
14/10/2009,11:18:00,24260,24275,24245,24260,150
14/10/2009,11:21:00,24255,24265,24250,24255,22
14/10/2009,11:24:00,24255,24265,24250,24260,38
14/10/2009,11:27:00,24260,24265,24255,24260,30
14/10/2009,11:30:00,24260,24275,24255,24270,81
14/10/2009,11:33:00,24270,24270,24245,24245,63
14/10/2009,11:36:00,24245,24250,24220,24235,82
14/10/2009,11:39:00,24235,24235,24225,24230,34
14/10/2009,11:42:00,24235,24240,24225,24240,20
14/10/2009,11:45:00,24240,24240,24235,24235,21
14/10/2009,11:48:00,24235,24245,24235,24245,22
14/10/2009,11:51:00,24250,24250,24235,24240,18
14/10/2009,11:54:00,24240,24245,24235,24245,9
14/10/2009,11:57:00,24240,24245,24235,24245,11
14/10/2009,12:00:00,24240,24245,24240,24240,12
14/10/2009,12:03:00,24245,24265,24245,24245,29
14/10/2009,12:06:00,24255,24255,24245,24250,9
14/10/2009,12:09:00,24250,24255,24250,24250,6
14/10/2009,12:12:00,24255,24260,24250,24255,110
14/10/2009,12:15:00,24250,24255,24250,24255,11
14/10/2009,12:18:00,24250,24250,24245,24245,55
14/10/2009,12:21:00,24245,24250,24245,24250,106
14/10/2009,12:24:00,24245,24250,24240,24245,11
14/10/2009,12:27:00,24250,24255,24250,24250,15
14/10/2009,12:30:00,24250,24255,24250,24250,13
14/10/2009,12:33:00,24255,24255,24240,24250,20
14/10/2009,12:36:00,24250,24260,24250,24255,19
14/10/2009,12:39:00,24250,24255,24250,24255,21
14/10/2009,12:42:00,24255,24260,24255,24260,21
14/10/2009,12:45:00,24260,24275,24260,24270,88
14/10/2009,12:48:00,24270,24285,24255,24260,168
14/10/2009,12:51:00,24255,24260,24245,24250,28
14/10/2009,12:54:00,24255,24260,24250,24250,19
14/10/2009,12:57:00,24245,24315,24245,24310,293
14/10/2009,13:00:00,24310,24315,24260,24300,274
14/10/2009,13:03:00,24300,24325,24285,24305,121
14/10/2009,13:06:00,24310,24310,24295,24300,40
14/10/2009,13:09:00,24300,24310,24295,24305,57
14/10/2009,13:12:00,24300,24305,24295,24300,29
14/10/2009,13:15:00,24305,24305,24295,24295,20
14/10/2009,13:18:00,24290,24290,24275,24280,24
14/10/2009,13:21:00,24280,24285,24270,24280,21
14/10/2009,13:24:00,24280,24290,24280,24290,9
14/10/2009,13:27:00,24290,24290,24280,24285,14
14/10/2009,13:30:00,24280,24305,24280,24305,30
14/10/2009,13:33:00,24305,24305,24300,24305,29
14/10/2009,13:36:00,24305,24310,24290,24305,40
14/10/2009,13:39:00,24305,24305,24300,24300,6
14/10/2009,13:42:00,24295,24300,24290,24300,7
14/10/2009,13:45:00,24295,24305,24295,24295,11
14/10/2009,13:48:00,24300,24300,24290,24295,15
14/10/2009,13:51:00,24295,24295,24285,24290,25
14/10/2009,13:54:00,24290,24300,24285,24295,29
14/10/2009,13:57:00,24300,24300,24285,24290,9
14/10/2009,14:00:00,24290,24290,24280,24280,15
14/10/2009,14:03:00,24275,24280,24270,24275,40
14/10/2009,14:06:00,24275,24280,24270,24270,12
14/10/2009,14:09:00,24275,24275,24265,24270,23
14/10/2009,14:12:00,24275,24275,24270,24275,17
14/10/2009,14:15:00,24270,24280,24270,24275,27
14/10/2009,14:18:00,24275,24295,24275,24285,34
14/10/2009,14:21:00,24285,24285,24270,24275,22
14/10/2009,14:24:00,24280,24285,24270,24285,25
14/10/2009,14:27:00,24285,24295,24275,24295,29
14/10/2009,14:30:00,24305,24330,24285,24290,170
14/10/2009,14:33:00,24295,24300,24290,24300,12
14/10/2009,14:36:00,24305,24310,24300,24305,48
14/10/2009,14:39:00,24305,24305,24295,24295,30
14/10/2009,14:42:00,24300,24315,24300,24315,33
14/10/2009,14:45:00,24315,24320,24290,24300,53
14/10/2009,14:48:00,24290,24300,24290,24300,8
14/10/2009,14:51:00,24300,24315,24300,24305,21
14/10/2009,14:54:00,24305,24310,24300,24305,18
14/10/2009,14:57:00,24305,24315,24305,24310,9
14/10/2009,15:00:00,24305,24315,24305,24315,21
14/10/2009,15:03:00,24320,24320,24310,24310,16
14/10/2009,15:06:00,24305,24315,24305,24315,11
14/10/2009,15:09:00,24310,24310,24305,24310,14
14/10/2009,15:12:00,24310,24310,24305,24305,21
14/10/2009,15:15:00,24300,24310,24300,24310,54
14/10/2009,15:18:00,24310,24315,24305,24305,28
14/10/2009,15:21:00,24310,24310,24300,24310,17
14/10/2009,15:24:00,24310,24310,24305,24310,10
14/10/2009,15:27:00,24305,24315,24300,24305,32
14/10/2009,15:30:00,24305,24310,24270,24280,73
14/10/2009,15:33:00,24275,24310,24270,24275,102
14/10/2009,15:36:00,24275,24280,24255,24265,127
14/10/2009,15:39:00,24265,24270,24255,24270,83
14/10/2009,15:42:00,24270,24290,24265,24275,53
14/10/2009,15:45:00,24275,24275,24240,24255,131
14/10/2009,15:48:00,24250,24255,24235,24240,77
14/10/2009,15:51:00,24240,24275,24240,24265,69
14/10/2009,15:54:00,24275,24280,24250,24250,52
14/10/2009,15:57:00,24245,24260,24245,24255,52
14/10/2009,16:00:00,24250,24250,24210,24215,139
14/10/2009,16:03:00,24220,24245,24210,24230,111
14/10/2009,16:06:00,24230,24240,24220,24235,54
14/10/2009,16:09:00,24230,24250,24230,24240,56
14/10/2009,16:12:00,24250,24265,24245,24250,65
14/10/2009,16:15:00,24255,24255,24235,24255,66
14/10/2009,16:18:00,24255,24255,24225,24230,69
14/10/2009,16:21:00,24240,24240,24225,24230,42
14/10/2009,16:24:00,24240,24245,24210,24230,99
14/10/2009,16:27:00,24230,24250,24230,24250,89
14/10/2009,16:30:00,24245,24250,24235,24245,56
14/10/2009,16:33:00,24250,24275,24235,24275,90
14/10/2009,16:36:00,24270,24280,24260,24265,70
14/10/2009,16:39:00,24265,24275,24260,24275,44
14/10/2009,16:42:00,24265,24270,24255,24265,49
14/10/2009,16:45:00,24260,24265,24255,24260,28
14/10/2009,16:48:00,24260,24270,24255,24265,52
14/10/2009,16:51:00,24265,24275,24260,24270,59
14/10/2009,16:54:00,24265,24275,24260,24275,72
14/10/2009,16:57:00,24280,24290,24270,24275,90
14/10/2009,17:00:00,24275,24285,24275,24285,74
14/10/2009,17:03:00,24285,24290,24280,24280,47
14/10/2009,17:06:00,24275,24295,24270,24280,126
14/10/2009,17:09:00,24275,24285,24275,24280,70
14/10/2009,17:12:00,24280,24280,24270,24280,51
14/10/2009,17:15:00,24285,24290,24280,24285,68
14/10/2009,17:18:00,24285,24290,24275,24275,38
14/10/2009,17:21:00,24280,24285,24260,24270,115
14/10/2009,17:24:00,24270,24280,24250,24265,224
14/10/2009,17:27:00,24265,24290,24255,24265,209
14/10/2009,17:30:00,24270,24270,24230,24270,303
14/10/2009,17:33:00,24270,24285,24260,24270,138
14/10/2009,17:36:00,24265,24280,24255,24260,84
14/10/2009,17:39:00,24260,24270,24255,24265,59
15/10/2009,09:00:00,24395,24395,24315,24365,401
15/10/2009,09:03:00,24365,24410,24365,24395,300
15/10/2009,09:06:00,24385,24395,24380,24390,86
15/10/2009,09:09:00,24390,24430,24390,24420,206
15/10/2009,09:12:00,24415,24430,24415,24420,69
15/10/2009,09:15:00,24420,24420,24405,24405,94
15/10/2009,09:18:00,24400,24405,24390,24395,99
15/10/2009,09:21:00,24390,24390,24370,24375,111
15/10/2009,09:24:00,24375,24385,24340,24345,185
15/10/2009,09:27:00,24345,24350,24310,24330,200
15/10/2009,09:30:00,24325,24330,24315,24320,64
15/10/2009,09:33:00,24320,24345,24320,24335,71
15/10/2009,09:36:00,24340,24340,24320,24320,89
15/10/2009,09:39:00,24325,24340,24320,24325,80
15/10/2009,09:42:00,24325,24330,24310,24325,68
15/10/2009,09:45:00,24325,24325,24300,24300,95
15/10/2009,09:48:00,24305,24310,24285,24290,71
15/10/2009,09:51:00,24285,24290,24255,24260,182
15/10/2009,09:54:00,24260,24275,24260,24265,61
15/10/2009,09:57:00,24265,24270,24250,24250,63
15/10/2009,10:00:00,24250,24250,24230,24235,93
15/10/2009,10:03:00,24230,24240,24220,24235,86
15/10/2009,10:06:00,24235,24245,24220,24245,91
15/10/2009,10:09:00,24245,24245,24230,24235,74
15/10/2009,10:12:00,24240,24265,24240,24265,46
15/10/2009,10:15:00,24265,24270,24255,24255,49
15/10/2009,10:18:00,24255,24295,24255,24295,83
15/10/2009,10:21:00,24295,24315,24290,24315,68
15/10/2009,10:24:00,24320,24320,24305,24315,58
15/10/2009,10:27:00,24315,24330,24315,24330,67
15/10/2009,10:30:00,24325,24330,24310,24310,67
15/10/2009,10:33:00,24310,24325,24305,24310,54
15/10/2009,10:36:00,24310,24315,24295,24315,47
15/10/2009,10:39:00,24320,24320,24305,24310,45
15/10/2009,10:42:00,24310,24315,24300,24315,38
15/10/2009,10:45:00,24320,24325,24320,24325,19
15/10/2009,10:48:00,24325,24330,24315,24320,47
15/10/2009,10:51:00,24320,24325,24320,24320,14
15/10/2009,10:54:00,24325,24330,24320,24325,29
15/10/2009,10:57:00,24325,24325,24315,24325,20
15/10/2009,11:00:00,24325,24325,24310,24320,18
15/10/2009,11:03:00,24320,24320,24305,24315,35
15/10/2009,11:06:00,24315,24320,24300,24320,39
15/10/2009,11:09:00,24320,24325,24310,24325,28
15/10/2009,11:12:00,24325,24325,24310,24315,49
15/10/2009,11:15:00,24320,24330,24320,24325,9
15/10/2009,11:18:00,24325,24325,24320,24325,12
15/10/2009,11:21:00,24330,24330,24325,24325,9
15/10/2009,11:24:00,24325,24325,24320,24320,11
15/10/2009,11:27:00,24325,24325,24315,24315,9
15/10/2009,11:30:00,24310,24315,24295,24295,45
15/10/2009,11:33:00,24300,24315,24280,24290,91
15/10/2009,11:36:00,24290,24290,24270,24290,99
15/10/2009,11:39:00,24290,24290,24280,24290,19
15/10/2009,11:42:00,24295,24295,24285,24295,12
15/10/2009,11:45:00,24295,24300,24285,24300,26
15/10/2009,11:48:00,24300,24305,24295,24305,21
15/10/2009,11:51:00,24305,24315,24300,24300,73
15/10/2009,11:54:00,24300,24310,24300,24300,18
15/10/2009,11:57:00,24295,24305,24285,24300,263
15/10/2009,12:00:00,24290,24310,24255,24260,125
15/10/2009,12:03:00,24265,24295,24255,24280,73
15/10/2009,12:06:00,24285,24285,24270,24285,91
15/10/2009,12:09:00,24285,24285,24275,24285,30
15/10/2009,12:12:00,24280,24285,24280,24285,4
15/10/2009,12:15:00,24280,24290,24280,24290,19
15/10/2009,12:18:00,24290,24290,24285,24285,15
15/10/2009,12:21:00,24285,24285,24285,24285,8
15/10/2009,12:24:00,24290,24290,24280,24280,29
15/10/2009,12:27:00,24285,24310,24285,24295,35
15/10/2009,12:30:00,24295,24300,24295,24295,8
15/10/2009,12:33:00,24295,24295,24285,24285,9
15/10/2009,12:36:00,24285,24290,24280,24285,9
15/10/2009,12:39:00,24280,24285,24280,24285,5
15/10/2009,12:42:00,24285,24285,24285,24285,1
15/10/2009,12:45:00,24280,24280,24280,24280,6
15/10/2009,12:48:00,24285,24290,24280,24285,16
15/10/2009,12:51:00,24290,24295,24290,24290,4
15/10/2009,12:54:00,24290,24295,24285,24285,8
15/10/2009,12:57:00,24285,24300,24285,24290,11
15/10/2009,13:00:00,24295,24310,24295,24300,28
15/10/2009,13:03:00,24305,24325,24305,24325,43
15/10/2009,13:06:00,24325,24335,24320,24330,64
15/10/2009,13:09:00,24325,24335,24320,24320,18
15/10/2009,13:12:00,24330,24335,24315,24320,30
15/10/2009,13:15:00,24325,24330,24240,24255,256
15/10/2009,13:18:00,24260,24265,24225,24265,142
15/10/2009,13:21:00,24260,24265,24240,24245,119
15/10/2009,13:24:00,24245,24250,24200,24215,135
15/10/2009,13:27:00,24205,24210,24185,24195,92
15/10/2009,13:30:00,24195,24225,24190,24205,44
15/10/2009,13:33:00,24200,24215,24175,24185,38
15/10/2009,13:36:00,24180,24185,24170,24180,77
15/10/2009,13:39:00,24185,24225,24175,24220,105
15/10/2009,13:42:00,24225,24225,24210,24215,28
15/10/2009,13:45:00,24220,24220,24205,24210,24
15/10/2009,13:48:00,24210,24220,24190,24215,58
15/10/2009,13:51:00,24210,24225,24205,24220,15
15/10/2009,13:54:00,24220,24230,24220,24220,22
15/10/2009,13:57:00,24215,24215,24195,24210,52
15/10/2009,14:00:00,24210,24245,24150,24150,321
15/10/2009,14:03:00,24155,24180,24155,24165,77
15/10/2009,14:06:00,24160,24165,24150,24155,93
15/10/2009,14:09:00,24160,24170,24150,24170,46
15/10/2009,14:12:00,24165,24180,24165,24180,26
15/10/2009,14:15:00,24180,24180,24155,24165,40
15/10/2009,14:18:00,24165,24165,24155,24160,15
15/10/2009,14:21:00,24160,24160,24145,24150,57
15/10/2009,14:24:00,24150,24155,24130,24135,129
15/10/2009,14:27:00,24135,24150,24120,24140,43
15/10/2009,14:30:00,24155,24225,24140,24225,233
15/10/2009,14:33:00,24225,24235,24200,24220,173
15/10/2009,14:36:00,24215,24215,24185,24190,168
15/10/2009,14:39:00,24190,24205,24190,24195,138
15/10/2009,14:42:00,24195,24200,24180,24185,88
15/10/2009,14:45:00,24185,24190,24180,24180,140
15/10/2009,14:48:00,24180,24190,24170,24190,71
15/10/2009,14:51:00,24190,24205,24180,24195,36
15/10/2009,14:54:00,24195,24205,24195,24200,45
15/10/2009,14:57:00,24200,24200,24195,24200,6
15/10/2009,15:00:00,24205,24220,24195,24200,67
15/10/2009,15:03:00,24210,24235,24210,24235,74
15/10/2009,15:06:00,24230,24230,24215,24215,49
15/10/2009,15:09:00,24215,24235,24215,24225,39
15/10/2009,15:12:00,24225,24225,24220,24225,9
15/10/2009,15:15:00,24225,24230,24200,24200,36
15/10/2009,15:18:00,24210,24210,24200,24210,21
15/10/2009,15:21:00,24210,24220,24210,24215,13
15/10/2009,15:24:00,24210,24210,24205,24210,3
15/10/2009,15:27:00,24205,24215,24200,24210,27
15/10/2009,15:30:00,24220,24225,24205,24225,42
15/10/2009,15:33:00,24230,24240,24220,24230,61
15/10/2009,15:36:00,24240,24270,24240,24250,171
15/10/2009,15:39:00,24250,24295,24250,24280,146
15/10/2009,15:42:00,24285,24290,24265,24270,72
15/10/2009,15:45:00,24280,24300,24280,24295,57
15/10/2009,15:48:00,24295,24300,24275,24290,53
15/10/2009,15:51:00,24295,24305,24285,24295,64
15/10/2009,15:54:00,24300,24305,24290,24305,72
15/10/2009,15:57:00,24305,24315,24300,24310,58
15/10/2009,16:00:00,24305,24305,24250,24270,176
15/10/2009,16:03:00,24270,24290,24260,24290,92
15/10/2009,16:06:00,24285,24285,24260,24275,66
15/10/2009,16:09:00,24275,24280,24235,24245,98
15/10/2009,16:12:00,24235,24250,24220,24245,55
15/10/2009,16:15:00,24245,24260,24240,24250,38
15/10/2009,16:18:00,24250,24255,24240,24245,50
15/10/2009,16:21:00,24245,24265,24230,24260,65
15/10/2009,16:24:00,24265,24265,24255,24255,47
15/10/2009,16:27:00,24255,24260,24250,24255,27
15/10/2009,16:30:00,24250,24265,24240,24265,51
15/10/2009,16:33:00,24270,24280,24255,24255,75
15/10/2009,16:36:00,24250,24260,24245,24250,103
15/10/2009,16:39:00,24255,24265,24245,24260,135
15/10/2009,16:42:00,24260,24270,24245,24265,84
15/10/2009,16:45:00,24260,24280,24260,24270,84
15/10/2009,16:48:00,24265,24270,24245,24255,100
15/10/2009,16:51:00,24260,24275,24250,24265,46
15/10/2009,16:54:00,24265,24290,24265,24280,131
15/10/2009,16:57:00,24280,24295,24280,24295,80
15/10/2009,17:00:00,24295,24325,24295,24320,282
15/10/2009,17:03:00,24315,24320,24305,24315,35
15/10/2009,17:06:00,24315,24325,24305,24325,41
15/10/2009,17:09:00,24330,24345,24320,24320,141
15/10/2009,17:12:00,24320,24340,24320,24320,33
15/10/2009,17:15:00,24335,24335,24315,24315,63
15/10/2009,17:18:00,24315,24315,24275,24280,102
15/10/2009,17:21:00,24280,24280,24265,24275,85
15/10/2009,17:24:00,24275,24290,24265,24275,131
15/10/2009,17:27:00,24275,24290,24265,24270,199
15/10/2009,17:30:00,24275,24275,24255,24260,198
15/10/2009,17:33:00,24260,24270,24255,24265,78
15/10/2009,17:36:00,24265,24270,24250,24270,106
15/10/2009,17:39:00,24265,24285,24260,24260,87
16/10/2009,09:00:00,24380,24415,24360,24405,202
16/10/2009,09:03:00,24405,24440,24405,24435,173
16/10/2009,09:06:00,24435,24450,24425,24445,172
16/10/2009,09:09:00,24440,24450,24410,24430,117
16/10/2009,09:12:00,24435,24435,24410,24425,117
16/10/2009,09:15:00,24430,24460,24430,24440,262
16/10/2009,09:18:00,24430,24445,24430,24445,76
16/10/2009,09:21:00,24445,24450,24430,24430,90
16/10/2009,09:24:00,24430,24460,24430,24450,148
16/10/2009,09:27:00,24445,24485,24440,24470,172
16/10/2009,09:30:00,24475,24495,24465,24480,175
16/10/2009,09:33:00,24480,24485,24460,24460,127
16/10/2009,09:36:00,24460,24470,24455,24460,51
16/10/2009,09:39:00,24455,24475,24455,24470,78
16/10/2009,09:42:00,24465,24475,24465,24475,47
16/10/2009,09:45:00,24475,24485,24470,24480,61
16/10/2009,09:48:00,24480,24480,24470,24470,16
16/10/2009,09:51:00,24470,24470,24435,24445,94
16/10/2009,09:54:00,24450,24455,24420,24425,79
16/10/2009,09:57:00,24425,24440,24420,24435,31
16/10/2009,10:00:00,24435,24440,24415,24435,94
16/10/2009,10:03:00,24435,24440,24435,24440,34
16/10/2009,10:06:00,24445,24445,24435,24435,25
16/10/2009,10:09:00,24440,24445,24425,24435,48
16/10/2009,10:12:00,24435,24445,24430,24435,17
16/10/2009,10:15:00,24435,24440,24420,24435,46
16/10/2009,10:18:00,24435,24440,24430,24435,14
16/10/2009,10:21:00,24435,24440,24430,24440,25
16/10/2009,10:24:00,24440,24455,24440,24450,44
16/10/2009,10:27:00,24455,24480,24455,24480,61
16/10/2009,10:30:00,24475,24480,24465,24470,32
16/10/2009,10:33:00,24465,24465,24455,24455,76
16/10/2009,10:36:00,24455,24455,24450,24450,34
16/10/2009,10:39:00,24445,24445,24435,24435,48
16/10/2009,10:42:00,24435,24435,24415,24420,88
16/10/2009,10:45:00,24420,24435,24415,24435,57
16/10/2009,10:48:00,24435,24435,24425,24430,38
16/10/2009,10:51:00,24430,24435,24425,24425,15
16/10/2009,10:54:00,24425,24435,24425,24435,39
16/10/2009,10:57:00,24430,24440,24430,24430,25
16/10/2009,11:00:00,24430,24445,24430,24440,16
16/10/2009,11:03:00,24440,24450,24435,24435,11
16/10/2009,11:06:00,24435,24450,24435,24440,11
16/10/2009,11:09:00,24440,24445,24440,24445,14
16/10/2009,11:12:00,24435,24455,24435,24450,46
16/10/2009,11:15:00,24445,24450,24440,24445,14
16/10/2009,11:18:00,24445,24455,24445,24450,27
16/10/2009,11:21:00,24445,24450,24440,24450,14
16/10/2009,11:24:00,24445,24445,24440,24445,33
16/10/2009,11:27:00,24440,24445,24435,24440,16
16/10/2009,11:30:00,24440,24450,24440,24445,10
16/10/2009,11:33:00,24445,24450,24440,24445,33
16/10/2009,11:36:00,24445,24455,24445,24450,14
16/10/2009,11:39:00,24450,24455,24445,24450,37
16/10/2009,11:42:00,24450,24455,24440,24450,45
16/10/2009,11:45:00,24450,24450,24435,24440,25
16/10/2009,11:48:00,24440,24465,24435,24465,36
16/10/2009,11:51:00,24460,24465,24445,24450,58
16/10/2009,11:54:00,24450,24465,24450,24460,22
16/10/2009,11:57:00,24455,24460,24450,24455,13
16/10/2009,12:00:00,24455,24460,24450,24450,20
16/10/2009,12:03:00,24455,24460,24445,24450,13
16/10/2009,12:06:00,24450,24455,24440,24440,12
16/10/2009,12:09:00,24445,24450,24445,24445,20
16/10/2009,12:12:00,24445,24455,24445,24455,25
16/10/2009,12:15:00,24455,24455,24440,24440,33
16/10/2009,12:18:00,24445,24445,24435,24440,21
16/10/2009,12:21:00,24445,24450,24440,24445,34
16/10/2009,12:24:00,24445,24450,24440,24445,12
16/10/2009,12:27:00,24450,24455,24445,24445,10
16/10/2009,12:30:00,24445,24455,24415,24425,128
16/10/2009,12:33:00,24420,24440,24420,24420,36
16/10/2009,12:36:00,24425,24425,24395,24395,96
16/10/2009,12:39:00,24395,24400,24380,24385,122
16/10/2009,12:42:00,24390,24395,24380,24390,30
16/10/2009,12:45:00,24390,24390,24340,24350,123
16/10/2009,12:48:00,24355,24365,24350,24355,29
16/10/2009,12:51:00,24355,24360,24345,24345,43
16/10/2009,12:54:00,24350,24350,24325,24335,97
16/10/2009,12:57:00,24335,24335,24280,24290,138
16/10/2009,13:00:00,24290,24295,24225,24275,356
16/10/2009,13:03:00,24285,24290,24265,24280,89
16/10/2009,13:06:00,24275,24295,24260,24285,92
16/10/2009,13:09:00,24285,24305,24280,24305,38
16/10/2009,13:12:00,24300,24305,24260,24270,62
16/10/2009,13:15:00,24265,24280,24265,24270,33
16/10/2009,13:18:00,24265,24280,24255,24270,63
16/10/2009,13:21:00,24265,24275,24240,24255,74
16/10/2009,13:24:00,24245,24270,24235,24255,70
16/10/2009,13:27:00,24260,24270,24240,24255,84
16/10/2009,13:30:00,24250,24270,24245,24270,66
16/10/2009,13:33:00,24270,24275,24255,24275,53
16/10/2009,13:36:00,24265,24280,24260,24275,36
16/10/2009,13:39:00,24270,24275,24260,24270,59
16/10/2009,13:42:00,24275,24275,24245,24245,31
16/10/2009,13:45:00,24260,24260,24205,24205,142
16/10/2009,13:48:00,24210,24220,24185,24185,170
16/10/2009,13:51:00,24185,24190,24175,24180,79
16/10/2009,13:54:00,24175,24190,24170,24180,99
16/10/2009,13:57:00,24180,24190,24175,24185,40
16/10/2009,14:00:00,24190,24195,24180,24185,81
16/10/2009,14:03:00,24190,24205,24190,24195,36
16/10/2009,14:06:00,24190,24195,24180,24185,16
16/10/2009,14:09:00,24180,24180,24150,24155,73
16/10/2009,14:12:00,24155,24165,24125,24130,83
16/10/2009,14:15:00,24130,24140,24130,24135,51
16/10/2009,14:18:00,24140,24150,24105,24105,212
16/10/2009,14:21:00,24105,24105,24020,24035,317
16/10/2009,14:24:00,24035,24070,24035,24070,156
16/10/2009,14:27:00,24075,24095,24070,24085,124
16/10/2009,14:30:00,24090,24095,24075,24090,86
16/10/2009,14:33:00,24095,24120,24095,24120,135
16/10/2009,14:36:00,24120,24135,24120,24135,50
16/10/2009,14:39:00,24130,24140,24090,24090,59
16/10/2009,14:42:00,24090,24110,24075,24085,80
16/10/2009,14:45:00,24090,24100,24090,24100,50
16/10/2009,14:48:00,24090,24095,24090,24095,43
16/10/2009,14:51:00,24095,24095,24080,24085,56
16/10/2009,14:54:00,24085,24095,24085,24095,30
16/10/2009,14:57:00,24095,24105,24095,24095,28
16/10/2009,15:00:00,24100,24165,24100,24160,206
16/10/2009,15:03:00,24160,24175,24155,24160,92
16/10/2009,15:06:00,24160,24190,24160,24175,168
16/10/2009,15:09:00,24165,24175,24165,24175,43
16/10/2009,15:12:00,24170,24175,24160,24160,25
16/10/2009,15:15:00,24175,24220,24175,24205,223
16/10/2009,15:18:00,24205,24210,24190,24195,41
16/10/2009,15:21:00,24195,24195,24170,24175,32
16/10/2009,15:24:00,24175,24175,24160,24170,54
16/10/2009,15:27:00,24165,24170,24155,24170,37
16/10/2009,15:30:00,24170,24180,24120,24125,127
16/10/2009,15:33:00,24120,24165,24110,24150,108
16/10/2009,15:36:00,24140,24170,24130,24160,72
16/10/2009,15:39:00,24160,24185,24150,24155,60
16/10/2009,15:42:00,24165,24165,24130,24150,60
16/10/2009,15:45:00,24145,24155,24145,24155,27
16/10/2009,15:48:00,24155,24175,24155,24175,30
16/10/2009,15:51:00,24180,24195,24165,24190,57
16/10/2009,15:54:00,24190,24195,24125,24125,104
16/10/2009,16:18:00,24070,24070,24070,24070,1
16/10/2009,16:21:00,24070,24110,24060,24095,82
16/10/2009,16:24:00,24090,24090,24075,24080,70
16/10/2009,16:27:00,24080,24085,24045,24060,88
16/10/2009,16:30:00,24055,24065,24030,24030,181
16/10/2009,16:33:00,24030,24060,24030,24050,138
16/10/2009,16:36:00,24055,24065,24040,24050,42
16/10/2009,16:39:00,24045,24045,23985,23995,169
16/10/2009,16:42:00,23990,24020,23985,24020,84
16/10/2009,16:45:00,24015,24025,24000,24025,97
16/10/2009,16:48:00,24025,24060,24025,24050,69
16/10/2009,16:51:00,24050,24050,24040,24050,34
16/10/2009,16:54:00,24050,24055,23995,24015,109
16/10/2009,16:57:00,24015,24035,24010,24035,26
16/10/2009,17:00:00,24025,24035,24010,24035,64
16/10/2009,17:03:00,24030,24075,24025,24070,153
16/10/2009,17:06:00,24075,24095,24065,24085,133
16/10/2009,17:09:00,24075,24075,24065,24075,58
16/10/2009,17:12:00,24080,24085,24070,24075,42
16/10/2009,17:15:00,24070,24095,24070,24090,87
16/10/2009,17:18:00,24095,24115,24090,24105,153
16/10/2009,17:21:00,24110,24120,24100,24110,92
16/10/2009,17:24:00,24105,24120,24100,24110,116
16/10/2009,17:27:00,24110,24125,24080,24090,296
16/10/2009,17:30:00,24090,24110,24080,24090,128
16/10/2009,17:33:00,24090,24090,24035,24085,236
16/10/2009,17:36:00,24085,24090,24075,24090,67
16/10/2009,17:39:00,24090,24120,24080,24115,74