DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
19/10/2009,09:00:00,24195,24245,24195,24240,52
19/10/2009,09:01:00,24230,24245,24225,24245,63
19/10/2009,09:02:00,24245,24265,24240,24240,52
19/10/2009,09:03:00,24240,24245,24230,24245,23
19/10/2009,09:04:00,24245,24270,24240,24265,67
19/10/2009,09:05:00,24260,24265,24255,24255,30
19/10/2009,09:06:00,24260,24260,24255,24255,2
19/10/2009,09:07:00,24260,24260,24255,24255,9
19/10/2009,09:08:00,24255,24265,24255,24255,25
19/10/2009,09:09:00,24260,24280,24260,24265,79
19/10/2009,09:10:00,24270,24280,24270,24270,22
19/10/2009,09:11:00,24270,24270,24265,24265,30
19/10/2009,09:12:00,24265,24265,24240,24240,35
19/10/2009,09:13:00,24240,24255,24240,24245,39
19/10/2009,09:14:00,24245,24260,24245,24255,23
19/10/2009,09:15:00,24260,24285,24260,24280,45
19/10/2009,09:16:00,24285,24285,24275,24285,37
19/10/2009,09:17:00,24280,24290,24280,24290,11
19/10/2009,09:18:00,24290,24295,24270,24270,36
19/10/2009,09:19:00,24270,24275,24265,24265,32
19/10/2009,09:20:00,24265,24275,24265,24270,17
19/10/2009,09:21:00,24270,24275,24270,24275,5
19/10/2009,09:22:00,24275,24280,24260,24260,32
19/10/2009,09:23:00,24260,24265,24255,24265,33
19/10/2009,09:24:00,24265,24265,24265,24265,4
19/10/2009,09:25:00,24260,24270,24260,24265,10
19/10/2009,09:26:00,24270,24300,24270,24300,36
19/10/2009,09:27:00,24300,24315,24300,24310,80
19/10/2009,09:28:00,24310,24315,24305,24305,21
19/10/2009,09:29:00,24300,24320,24295,24320,48
19/10/2009,09:30:00,24320,24345,24320,24330,90
19/10/2009,09:31:00,24330,24340,24325,24325,42
19/10/2009,09:32:00,24330,24340,24325,24335,38
19/10/2009,09:33:00,24335,24360,24335,24345,69
19/10/2009,09:34:00,24345,24355,24335,24340,57
19/10/2009,09:35:00,24340,24350,24340,24345,22
19/10/2009,09:36:00,24345,24345,24340,24340,18
19/10/2009,09:37:00,24340,24340,24335,24335,15
19/10/2009,09:38:00,24340,24345,24335,24335,20
19/10/2009,09:39:00,24335,24345,24330,24345,25
19/10/2009,09:40:00,24345,24345,24330,24340,31
19/10/2009,09:41:00,24340,24345,24330,24340,17
19/10/2009,09:42:00,24340,24340,24330,24330,15
19/10/2009,09:43:00,24335,24335,24335,24335,4
19/10/2009,09:44:00,24330,24330,24325,24330,8
19/10/2009,09:45:00,24335,24340,24335,24340,12
19/10/2009,09:46:00,24340,24340,24330,24335,8
19/10/2009,09:47:00,24335,24340,24335,24340,10
19/10/2009,09:48:00,24340,24340,24335,24340,4
19/10/2009,09:49:00,24340,24345,24335,24335,16
19/10/2009,09:50:00,24330,24330,24325,24330,18
19/10/2009,09:51:00,24325,24330,24325,24330,29
19/10/2009,09:52:00,24335,24340,24335,24335,13
19/10/2009,09:53:00,24335,24335,24325,24330,22
19/10/2009,09:54:00,24335,24340,24335,24335,13
19/10/2009,09:55:00,24330,24345,24330,24345,11
19/10/2009,09:56:00,24345,24345,24335,24340,14
19/10/2009,09:57:00,24340,24345,24340,24345,3
19/10/2009,09:58:00,24345,24345,24340,24340,15
19/10/2009,09:59:00,24345,24345,24345,24345,2
19/10/2009,10:00:00,24345,24375,24345,24365,171
19/10/2009,10:01:00,24365,24365,24345,24350,31
19/10/2009,10:02:00,24345,24345,24335,24340,18
19/10/2009,10:03:00,24340,24340,24335,24340,9
19/10/2009,10:04:00,24335,24340,24330,24330,32
19/10/2009,10:05:00,24335,24340,24335,24340,25
19/10/2009,10:06:00,24335,24340,24335,24340,4
19/10/2009,10:07:00,24335,24350,24335,24350,26
19/10/2009,10:08:00,24345,24345,24335,24335,7
19/10/2009,10:09:00,24330,24330,24310,24320,41
19/10/2009,10:10:00,24320,24320,24315,24320,5
19/10/2009,10:11:00,24320,24330,24320,24330,37
19/10/2009,10:12:00,24330,24340,24330,24340,20
19/10/2009,10:13:00,24335,24340,24330,24335,12
19/10/2009,10:14:00,24340,24345,24340,24345,18
19/10/2009,10:15:00,24345,24345,24335,24345,20
19/10/2009,10:16:00,24340,24345,24340,24345,5
19/10/2009,10:17:00,24340,24365,24335,24355,44
19/10/2009,10:18:00,24355,24355,24350,24350,166
19/10/2009,10:19:00,24355,24360,24350,24350,47
19/10/2009,10:20:00,24360,24360,24355,24355,9
19/10/2009,10:21:00,24355,24360,24350,24350,11
19/10/2009,10:22:00,24350,24350,24350,24350,11
19/10/2009,10:23:00,24350,24355,24350,24355,8
19/10/2009,10:24:00,24350,24350,24345,24345,3
19/10/2009,10:25:00,24345,24360,24345,24355,29
19/10/2009,10:26:00,24365,24365,24350,24350,19
19/10/2009,10:27:00,24355,24355,24350,24355,13
19/10/2009,10:28:00,24355,24360,24355,24355,13
19/10/2009,10:29:00,24355,24355,24350,24350,9
19/10/2009,10:30:00,24350,24355,24345,24355,39
19/10/2009,10:31:00,24355,24360,24350,24350,28
19/10/2009,10:32:00,24350,24355,24340,24340,10
19/10/2009,10:33:00,24345,24350,24345,24345,8
19/10/2009,10:34:00,24345,24350,24345,24350,10
19/10/2009,10:35:00,24350,24350,24350,24350,6
19/10/2009,10:36:00,24345,24345,24345,24345,1
19/10/2009,10:37:00,24350,24350,24350,24350,2
19/10/2009,10:38:00,24345,24345,24345,24345,1
19/10/2009,10:39:00,24345,24345,24335,24335,7
19/10/2009,10:40:00,24335,24335,24330,24330,22
19/10/2009,10:41:00,24330,24330,24330,24330,5
19/10/2009,10:42:00,24330,24335,24330,24330,27
19/10/2009,10:43:00,24335,24335,24315,24320,28
19/10/2009,10:44:00,24320,24325,24320,24325,3
19/10/2009,10:45:00,24320,24320,24320,24320,3
19/10/2009,10:46:00,24320,24325,24320,24325,6
19/10/2009,10:47:00,24320,24320,24320,24320,3
19/10/2009,10:48:00,24325,24325,24325,24325,13
19/10/2009,10:49:00,24325,24325,24325,24325,7
19/10/2009,10:50:00,24320,24325,24320,24325,2
19/10/2009,10:51:00,24330,24330,24325,24330,30
19/10/2009,10:52:00,24325,24325,24325,24325,2
19/10/2009,10:53:00,24330,24330,24320,24330,5
19/10/2009,10:54:00,24335,24355,24335,24350,49
19/10/2009,10:55:00,24355,24355,24345,24345,20
19/10/2009,10:56:00,24350,24350,24350,24350,1
19/10/2009,10:57:00,24350,24350,24350,24350,3
19/10/2009,10:58:00,24350,24350,24345,24345,2
19/10/2009,10:59:00,24350,24350,24345,24345,6
19/10/2009,11:00:00,24345,24345,24340,24340,13
19/10/2009,11:01:00,24345,24345,24340,24345,7
19/10/2009,11:02:00,24345,24350,24345,24350,4
19/10/2009,11:03:00,24350,24350,24350,24350,1
19/10/2009,11:04:00,24345,24350,24330,24330,39
19/10/2009,11:05:00,24335,24340,24330,24335,8
19/10/2009,11:06:00,24340,24340,24335,24335,2
19/10/2009,11:07:00,24335,24335,24335,24335,1
19/10/2009,11:08:00,24330,24330,24295,24305,61
19/10/2009,11:09:00,24305,24315,24300,24315,23
19/10/2009,11:10:00,24320,24320,24310,24310,14
19/10/2009,11:11:00,24315,24320,24315,24315,13
19/10/2009,11:12:00,24315,24320,24315,24320,9
19/10/2009,11:13:00,24315,24320,24310,24315,7
19/10/2009,11:14:00,24315,24315,24315,24315,2
19/10/2009,11:15:00,24320,24320,24320,24320,5
19/10/2009,11:17:00,24320,24330,24320,24330,14
19/10/2009,11:18:00,24330,24335,24325,24325,10
19/10/2009,11:19:00,24325,24325,24325,24325,1
19/10/2009,11:20:00,24330,24335,24330,24335,11
19/10/2009,11:22:00,24330,24330,24325,24325,4
19/10/2009,11:23:00,24330,24330,24330,24330,2
19/10/2009,11:24:00,24325,24325,24325,24325,4
19/10/2009,11:25:00,24325,24325,24320,24320,12
19/10/2009,11:26:00,24320,24320,24320,24320,1
19/10/2009,11:27:00,24325,24325,24325,24325,1
19/10/2009,11:28:00,24320,24320,24320,24320,4
19/10/2009,11:29:00,24320,24320,24310,24320,13
19/10/2009,11:30:00,24320,24320,24320,24320,1
19/10/2009,11:31:00,24320,24325,24320,24320,11
19/10/2009,11:32:00,24325,24335,24325,24335,32
19/10/2009,11:33:00,24330,24330,24330,24330,3
19/10/2009,11:34:00,24330,24330,24330,24330,9
19/10/2009,11:35:00,24330,24330,24330,24330,1
19/10/2009,11:36:00,24325,24340,24325,24340,19
19/10/2009,11:37:00,24340,24350,24340,24345,25
19/10/2009,11:38:00,24340,24345,24330,24345,13
19/10/2009,11:39:00,24350,24350,24340,24340,11
19/10/2009,11:40:00,24345,24345,24340,24340,5
19/10/2009,11:41:00,24345,24345,24335,24335,6
19/10/2009,11:42:00,24340,24350,24340,24350,16
19/10/2009,11:43:00,24345,24350,24340,24350,7
19/10/2009,11:44:00,24345,24345,24345,24345,4
19/10/2009,11:45:00,24340,24345,24340,24345,9
19/10/2009,11:46:00,24345,24360,24345,24355,29
19/10/2009,11:47:00,24355,24360,24355,24360,15
19/10/2009,11:48:00,24355,24355,24340,24345,14
19/10/2009,11:49:00,24345,24360,24340,24360,15
19/10/2009,11:50:00,24360,24360,24355,24355,7
19/10/2009,11:51:00,24350,24350,24350,24350,2
19/10/2009,11:52:00,24345,24350,24345,24345,6
19/10/2009,11:53:00,24340,24340,24340,24340,7
19/10/2009,11:54:00,24335,24340,24335,24340,12
19/10/2009,11:55:00,24335,24335,24325,24325,58
19/10/2009,11:56:00,24335,24345,24335,24345,17
19/10/2009,11:57:00,24335,24335,24335,24335,3
19/10/2009,11:58:00,24335,24335,24325,24325,10
19/10/2009,11:59:00,24330,24330,24325,24325,6
19/10/2009,12:00:00,24325,24335,24325,24335,12
19/10/2009,12:01:00,24335,24335,24330,24330,3
19/10/2009,12:03:00,24330,24335,24330,24335,14
19/10/2009,12:04:00,24335,24340,24335,24340,9
19/10/2009,12:05:00,24330,24330,24330,24330,3
19/10/2009,12:06:00,24330,24335,24325,24335,25
19/10/2009,12:07:00,24335,24335,24335,24335,1
19/10/2009,12:08:00,24335,24340,24330,24335,30
19/10/2009,12:09:00,24335,24340,24335,24340,2
19/10/2009,12:10:00,24335,24335,24325,24325,11
19/10/2009,12:11:00,24325,24340,24325,24340,15
19/10/2009,12:13:00,24335,24340,24335,24340,3
19/10/2009,12:14:00,24335,24335,24335,24335,1
19/10/2009,12:16:00,24340,24355,24340,24345,23
19/10/2009,12:17:00,24345,24345,24345,24345,5
19/10/2009,12:18:00,24345,24345,24340,24340,3
19/10/2009,12:19:00,24345,24345,24340,24340,5
19/10/2009,12:20:00,24340,24340,24340,24340,1
19/10/2009,12:21:00,24345,24345,24345,24345,3
19/10/2009,12:22:00,24340,24340,24340,24340,6
19/10/2009,12:23:00,24340,24340,24340,24340,2
19/10/2009,12:24:00,24340,24340,24335,24335,3
19/10/2009,12:26:00,24340,24345,24335,24335,22
19/10/2009,12:27:00,24335,24340,24335,24335,12
19/10/2009,12:28:00,24335,24335,24335,24335,1
19/10/2009,12:29:00,24330,24335,24330,24335,9
19/10/2009,12:30:00,24340,24345,24340,24345,4
19/10/2009,12:31:00,24340,24340,24340,24340,3
19/10/2009,12:32:00,24340,24340,24340,24340,3
19/10/2009,12:33:00,24340,24345,24340,24345,2
19/10/2009,12:34:00,24345,24345,24345,24345,12
19/10/2009,12:35:00,24345,24345,24340,24340,5
19/10/2009,12:36:00,24335,24340,24335,24340,2
19/10/2009,12:37:00,24335,24335,24330,24330,10
19/10/2009,12:38:00,24335,24340,24335,24340,4
19/10/2009,12:39:00,24340,24340,24340,24340,3
19/10/2009,12:40:00,24335,24335,24330,24335,6
19/10/2009,12:41:00,24345,24345,24340,24340,3
19/10/2009,12:43:00,24335,24335,24335,24335,1
19/10/2009,12:45:00,24340,24350,24340,24345,7
19/10/2009,12:46:00,24350,24350,24340,24340,7
19/10/2009,12:47:00,24340,24340,24340,24340,1
19/10/2009,12:48:00,24340,24340,24340,24340,1
19/10/2009,12:53:00,24345,24345,24345,24345,3
19/10/2009,12:54:00,24345,24345,24345,24345,2
19/10/2009,12:55:00,24345,24345,24340,24340,9
19/10/2009,12:56:00,24340,24340,24335,24335,13
19/10/2009,12:57:00,24340,24350,24340,24345,11
19/10/2009,12:58:00,24345,24345,24345,24345,2
19/10/2009,12:59:00,24350,24350,24350,24350,3
19/10/2009,13:00:00,24350,24350,24350,24350,5
19/10/2009,13:01:00,24350,24365,24350,24355,31
19/10/2009,13:02:00,24360,24360,24355,24355,5
19/10/2009,13:03:00,24360,24360,24360,24360,2
19/10/2009,13:04:00,24365,24365,24355,24355,5
19/10/2009,13:05:00,24355,24360,24355,24360,7
19/10/2009,13:06:00,24360,24360,24360,24360,5
19/10/2009,13:07:00,24365,24370,24365,24370,12
19/10/2009,13:08:00,24370,24370,24365,24365,9
19/10/2009,13:09:00,24370,24370,24360,24365,10
19/10/2009,13:10:00,24365,24370,24365,24365,9
19/10/2009,13:11:00,24365,24365,24365,24365,3
19/10/2009,13:12:00,24365,24370,24360,24360,8
19/10/2009,13:13:00,24360,24360,24360,24360,1
19/10/2009,13:14:00,24365,24365,24365,24365,2
19/10/2009,13:15:00,24365,24370,24365,24370,5
19/10/2009,13:17:00,24360,24360,24360,24360,1
19/10/2009,13:20:00,24360,24365,24360,24365,4
19/10/2009,13:21:00,24365,24370,24365,24365,5
19/10/2009,13:22:00,24370,24370,24365,24370,4
19/10/2009,13:23:00,24365,24370,24365,24365,5
19/10/2009,13:24:00,24365,24365,24365,24365,1
19/10/2009,13:25:00,24360,24360,24360,24360,3
19/10/2009,13:27:00,24355,24355,24350,24350,9
19/10/2009,13:29:00,24355,24355,24355,24355,4
19/10/2009,13:31:00,24355,24355,24350,24350,2
19/10/2009,13:32:00,24355,24360,24355,24360,4
19/10/2009,13:33:00,24355,24355,24355,24355,2
19/10/2009,13:34:00,24350,24350,24350,24350,1
19/10/2009,13:35:00,24350,24350,24350,24350,1
19/10/2009,13:36:00,24350,24350,24350,24350,1
19/10/2009,13:37:00,24350,24350,24350,24350,3
19/10/2009,13:38:00,24345,24345,24345,24345,2
19/10/2009,13:39:00,24350,24350,24350,24350,2
19/10/2009,13:40:00,24345,24345,24340,24345,8
19/10/2009,13:41:00,24350,24350,24350,24350,2
19/10/2009,13:42:00,24355,24365,24355,24355,7
19/10/2009,13:43:00,24355,24355,24355,24355,4
19/10/2009,13:44:00,24350,24350,24350,24350,4
19/10/2009,13:45:00,24350,24350,24350,24350,3
19/10/2009,13:46:00,24345,24345,24340,24345,11
19/10/2009,13:47:00,24345,24345,24340,24340,3
19/10/2009,13:48:00,24350,24355,24350,24355,6
19/10/2009,13:49:00,24355,24355,24350,24350,3
19/10/2009,13:50:00,24355,24365,24355,24365,6
19/10/2009,13:51:00,24365,24365,24360,24360,4
19/10/2009,13:52:00,24360,24360,24360,24360,1
19/10/2009,13:54:00,24365,24365,24360,24360,2
19/10/2009,13:55:00,24360,24365,24355,24360,5
19/10/2009,13:56:00,24360,24360,24360,24360,1
19/10/2009,13:57:00,24360,24360,24360,24360,2
19/10/2009,13:59:00,24355,24355,24355,24355,1
19/10/2009,14:00:00,24355,24355,24355,24355,3
19/10/2009,14:02:00,24350,24350,24350,24350,1
19/10/2009,14:05:00,24345,24355,24345,24355,10
19/10/2009,14:08:00,24355,24355,24355,24355,1
19/10/2009,14:09:00,24355,24355,24350,24350,9
19/10/2009,14:10:00,24350,24350,24345,24345,9
19/10/2009,14:11:00,24340,24345,24340,24340,8
19/10/2009,14:12:00,24340,24340,24340,24340,9
19/10/2009,14:13:00,24335,24335,24330,24330,3
19/10/2009,14:14:00,24335,24340,24335,24340,7
19/10/2009,14:15:00,24340,24340,24335,24335,2
19/10/2009,14:16:00,24340,24340,24335,24340,7
19/10/2009,14:18:00,24335,24335,24335,24335,1
19/10/2009,14:19:00,24335,24340,24335,24335,6
19/10/2009,14:20:00,24345,24345,24340,24345,6
19/10/2009,14:21:00,24345,24345,24345,24345,6
19/10/2009,14:23:00,24350,24355,24345,24355,11
19/10/2009,14:24:00,24350,24350,24345,24345,3
19/10/2009,14:25:00,24355,24360,24340,24340,28
19/10/2009,14:26:00,24345,24345,24340,24345,18
19/10/2009,14:27:00,24345,24345,24340,24340,5
19/10/2009,14:28:00,24340,24345,24340,24345,2
19/10/2009,14:29:00,24350,24350,24340,24340,6
19/10/2009,14:30:00,24340,24355,24340,24345,27
19/10/2009,14:31:00,24345,24350,24345,24345,8
19/10/2009,14:32:00,24350,24350,24350,24350,3
19/10/2009,14:33:00,24350,24350,24350,24350,3
19/10/2009,14:34:00,24345,24345,24345,24345,3
19/10/2009,14:35:00,24350,24350,24350,24350,1
19/10/2009,14:36:00,24345,24345,24345,24345,2
19/10/2009,14:37:00,24345,24355,24345,24355,5
19/10/2009,14:38:00,24350,24350,24350,24350,1
19/10/2009,14:39:00,24350,24350,24350,24350,1
19/10/2009,14:40:00,24355,24355,24350,24350,5
19/10/2009,14:41:00,24350,24350,24350,24350,4
19/10/2009,14:42:00,24355,24360,24355,24360,5
19/10/2009,14:43:00,24360,24360,24350,24355,8
19/10/2009,14:45:00,24350,24350,24350,24350,5
19/10/2009,14:47:00,24350,24350,24345,24345,4
19/10/2009,14:48:00,24350,24355,24350,24350,8
19/10/2009,14:49:00,24350,24350,24350,24350,1
19/10/2009,14:50:00,24350,24350,24350,24350,1
19/10/2009,14:51:00,24345,24350,24345,24350,3
19/10/2009,14:52:00,24345,24350,24345,24345,4
19/10/2009,14:53:00,24340,24340,24340,24340,10
19/10/2009,14:54:00,24345,24350,24340,24345,12
19/10/2009,14:55:00,24345,24345,24340,24340,10
19/10/2009,14:56:00,24345,24345,24340,24340,5
19/10/2009,14:57:00,24340,24340,24340,24340,4
19/10/2009,14:58:00,24345,24345,24345,24345,4
19/10/2009,14:59:00,24345,24345,24345,24345,1
19/10/2009,15:00:00,24350,24355,24350,24350,13
19/10/2009,15:01:00,24345,24350,24345,24350,2
19/10/2009,15:02:00,24350,24350,24345,24345,10
19/10/2009,15:03:00,24350,24350,24345,24345,2
19/10/2009,15:04:00,24350,24350,24350,24350,4
19/10/2009,15:05:00,24345,24345,24345,24345,3
19/10/2009,15:06:00,24340,24345,24340,24340,5
19/10/2009,15:07:00,24340,24340,24340,24340,16
19/10/2009,15:08:00,24345,24345,24340,24345,5
19/10/2009,15:09:00,24345,24345,24345,24345,2
19/10/2009,15:10:00,24350,24350,24350,24350,1
19/10/2009,15:11:00,24345,24345,24340,24340,3
19/10/2009,15:12:00,24340,24340,24340,24340,1
19/10/2009,15:13:00,24340,24340,24340,24340,1
19/10/2009,15:14:00,24340,24340,24340,24340,1
19/10/2009,15:15:00,24340,24340,24335,24335,5
19/10/2009,15:16:00,24340,24340,24335,24335,2
19/10/2009,15:17:00,24340,24340,24340,24340,2
19/10/2009,15:18:00,24340,24340,24340,24340,1
19/10/2009,15:19:00,24340,24340,24340,24340,3
19/10/2009,15:20:00,24345,24345,24325,24330,34
19/10/2009,15:21:00,24335,24335,24335,24335,4
19/10/2009,15:22:00,24330,24335,24330,24330,18
19/10/2009,15:23:00,24330,24330,24330,24330,5
19/10/2009,15:24:00,24330,24330,24320,24325,18
19/10/2009,15:25:00,24325,24325,24325,24325,2
19/10/2009,15:26:00,24325,24325,24315,24320,13
19/10/2009,15:27:00,24315,24320,24315,24320,10
19/10/2009,15:28:00,24320,24325,24315,24315,11
19/10/2009,15:29:00,24315,24320,24310,24320,14
19/10/2009,15:30:00,24320,24325,24315,24320,11
19/10/2009,15:31:00,24315,24330,24310,24320,28
19/10/2009,15:32:00,24325,24325,24295,24295,31
19/10/2009,15:33:00,24300,24305,24300,24300,19
19/10/2009,15:34:00,24300,24305,24295,24305,20
19/10/2009,15:35:00,24305,24340,24305,24335,45
19/10/2009,15:36:00,24325,24340,24320,24330,17
19/10/2009,15:37:00,24335,24340,24325,24330,36
19/10/2009,15:38:00,24325,24330,24325,24325,10
19/10/2009,15:39:00,24315,24325,24315,24325,6
19/10/2009,15:40:00,24330,24345,24325,24325,39
19/10/2009,15:41:00,24325,24345,24325,24340,25
19/10/2009,15:42:00,24330,24335,24330,24335,7
19/10/2009,15:43:00,24330,24335,24305,24305,33
19/10/2009,15:44:00,24310,24315,24300,24300,28
19/10/2009,15:45:00,24305,24305,24295,24305,25
19/10/2009,15:46:00,24310,24315,24300,24305,24
19/10/2009,15:47:00,24300,24300,24270,24275,88
19/10/2009,15:48:00,24280,24305,24280,24300,51
19/10/2009,15:49:00,24295,24305,24290,24305,22
19/10/2009,15:50:00,24300,24300,24280,24285,20
19/10/2009,15:51:00,24280,24280,24270,24275,41
19/10/2009,15:52:00,24275,24280,24275,24275,11
19/10/2009,15:53:00,24270,24270,24255,24255,45
19/10/2009,15:54:00,24255,24265,24255,24255,25
19/10/2009,15:55:00,24255,24260,24250,24255,15
19/10/2009,15:56:00,24255,24270,24255,24255,26
19/10/2009,15:57:00,24255,24255,24235,24240,51
19/10/2009,15:58:00,24235,24235,24225,24235,33
19/10/2009,15:59:00,24240,24255,24240,24240,41
19/10/2009,16:00:00,24240,24255,24230,24255,43
19/10/2009,16:01:00,24255,24260,24230,24230,65
19/10/2009,16:02:00,24235,24260,24235,24255,27
19/10/2009,16:03:00,24255,24290,24250,24290,57
19/10/2009,16:04:00,24285,24285,24275,24280,26
19/10/2009,16:05:00,24290,24295,24285,24285,27
19/10/2009,16:06:00,24285,24295,24275,24290,24
19/10/2009,16:07:00,24295,24295,24280,24280,39
19/10/2009,16:08:00,24285,24285,24265,24275,44
19/10/2009,16:09:00,24280,24285,24275,24280,8
19/10/2009,16:10:00,24275,24285,24270,24280,12
19/10/2009,16:11:00,24285,24290,24275,24275,24
19/10/2009,16:12:00,24275,24285,24275,24280,37
19/10/2009,16:13:00,24275,24285,24275,24285,25
19/10/2009,16:14:00,24285,24290,24280,24280,14
19/10/2009,16:15:00,24285,24285,24255,24255,38
19/10/2009,16:16:00,24255,24260,24250,24250,27
19/10/2009,16:17:00,24250,24260,24245,24260,9
19/10/2009,16:18:00,24255,24260,24240,24260,49
19/10/2009,16:19:00,24260,24270,24255,24255,10
19/10/2009,16:20:00,24255,24320,24255,24315,74
19/10/2009,16:21:00,24315,24320,24295,24315,75
19/10/2009,16:22:00,24320,24330,24315,24320,84
19/10/2009,16:23:00,24325,24345,24325,24330,106
19/10/2009,16:24:00,24330,24335,24325,24330,17
19/10/2009,16:25:00,24325,24345,24325,24335,53
19/10/2009,16:26:00,24335,24345,24325,24335,55
19/10/2009,16:27:00,24330,24340,24320,24340,39
19/10/2009,16:28:00,24340,24340,24330,24330,14
19/10/2009,16:29:00,24330,24340,24330,24340,14
19/10/2009,16:30:00,24340,24380,24340,24375,135
19/10/2009,16:31:00,24370,24390,24365,24365,59
19/10/2009,16:32:00,24370,24375,24365,24365,27
19/10/2009,16:33:00,24365,24370,24360,24365,32
19/10/2009,16:34:00,24360,24365,24360,24360,6
19/10/2009,16:35:00,24370,24375,24360,24365,32
19/10/2009,16:36:00,24370,24375,24370,24370,12
19/10/2009,16:37:00,24370,24370,24360,24360,12
19/10/2009,16:38:00,24360,24365,24360,24360,8
19/10/2009,16:39:00,24360,24375,24360,24370,19
19/10/2009,16:40:00,24375,24390,24375,24390,50
19/10/2009,16:41:00,24395,24400,24385,24390,49
19/10/2009,16:42:00,24395,24395,24380,24380,17
19/10/2009,16:43:00,24385,24385,24380,24385,16
19/10/2009,16:44:00,24385,24390,24385,24385,6
19/10/2009,16:45:00,24385,24400,24385,24395,60
19/10/2009,16:46:00,24390,24410,24390,24410,30
19/10/2009,16:47:00,24410,24415,24405,24405,81
19/10/2009,16:48:00,24405,24405,24395,24400,28
19/10/2009,16:49:00,24400,24400,24395,24400,12
19/10/2009,16:50:00,24400,24410,24395,24410,26
19/10/2009,16:51:00,24405,24410,24400,24405,24
19/10/2009,16:52:00,24400,24405,24400,24405,17
19/10/2009,16:53:00,24405,24405,24395,24395,16
19/10/2009,16:54:00,24395,24400,24390,24400,17
19/10/2009,16:55:00,24405,24405,24390,24395,52
19/10/2009,16:56:00,24395,24395,24390,24390,4
19/10/2009,16:57:00,24390,24395,24390,24395,11
19/10/2009,16:58:00,24395,24410,24395,24395,44
19/10/2009,16:59:00,24395,24395,24380,24380,23
19/10/2009,17:00:00,24380,24385,24375,24375,30
19/10/2009,17:01:00,24375,24380,24370,24375,14
19/10/2009,17:02:00,24375,24375,24370,24370,22
19/10/2009,17:03:00,24375,24380,24370,24380,21
19/10/2009,17:04:00,24380,24380,24370,24370,8
19/10/2009,17:05:00,24370,24375,24365,24375,11
19/10/2009,17:06:00,24375,24375,24365,24370,11
19/10/2009,17:07:00,24370,24370,24365,24365,12
19/10/2009,17:08:00,24370,24370,24370,24370,8
19/10/2009,17:09:00,24365,24365,24360,24365,12
19/10/2009,17:10:00,24365,24375,24360,24375,20
19/10/2009,17:11:00,24375,24375,24365,24365,13
19/10/2009,17:12:00,24370,24375,24370,24375,7
19/10/2009,17:13:00,24375,24375,24370,24370,4
19/10/2009,17:14:00,24370,24375,24365,24370,11
19/10/2009,17:15:00,24365,24370,24360,24365,31
19/10/2009,17:16:00,24365,24370,24360,24365,18
19/10/2009,17:17:00,24370,24375,24365,24370,17
19/10/2009,17:18:00,24370,24375,24365,24370,16
19/10/2009,17:19:00,24365,24370,24365,24365,16
19/10/2009,17:20:00,24365,24365,24360,24365,23
19/10/2009,17:21:00,24360,24365,24360,24360,8
19/10/2009,17:22:00,24365,24370,24355,24360,38
19/10/2009,17:23:00,24355,24385,24355,24365,125
19/10/2009,17:24:00,24370,24370,24360,24365,57
19/10/2009,17:25:00,24365,24385,24365,24380,47
19/10/2009,17:26:00,24380,24385,24375,24375,20
19/10/2009,17:27:00,24370,24390,24370,24390,34
19/10/2009,17:28:00,24390,24390,24375,24380,56
19/10/2009,17:29:00,24380,24380,24360,24365,113
19/10/2009,17:30:00,24360,24370,24355,24360,48
19/10/2009,17:31:00,24370,24370,24360,24365,44
19/10/2009,17:32:00,24365,24375,24365,24375,58
19/10/2009,17:33:00,24380,24380,24370,24370,18
19/10/2009,17:34:00,24370,24370,24350,24350,62
19/10/2009,17:35:00,24350,24355,24340,24340,56
19/10/2009,17:36:00,24340,24340,24315,24320,69
19/10/2009,17:37:00,24325,24340,24320,24330,27
19/10/2009,17:38:00,24330,24345,24330,24335,42
19/10/2009,17:39:00,24335,24350,24320,24345,60