DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
20/10/2009,09:00:00,24440,24460,24425,24430,197
20/10/2009,09:01:00,24435,24455,24435,24445,71
20/10/2009,09:02:00,24450,24460,24435,24460,64
20/10/2009,09:03:00,24460,24465,24455,24465,44
20/10/2009,09:04:00,24460,24470,24430,24430,71
20/10/2009,09:05:00,24430,24435,24380,24380,130
20/10/2009,09:06:00,24385,24395,24370,24385,74
20/10/2009,09:07:00,24390,24395,24385,24395,34
20/10/2009,09:08:00,24390,24390,24370,24390,61
20/10/2009,09:09:00,24380,24395,24380,24385,21
20/10/2009,09:10:00,24390,24390,24375,24385,21
20/10/2009,09:11:00,24390,24390,24370,24370,18
20/10/2009,09:12:00,24370,24380,24360,24375,33
20/10/2009,09:13:00,24370,24375,24365,24370,13
20/10/2009,09:14:00,24375,24380,24375,24380,6
20/10/2009,09:15:00,24380,24385,24380,24385,7
20/10/2009,09:16:00,24390,24395,24390,24395,8
20/10/2009,09:17:00,24390,24395,24390,24395,12
20/10/2009,09:18:00,24395,24400,24390,24395,20
20/10/2009,09:19:00,24395,24405,24395,24405,15
20/10/2009,09:20:00,24400,24400,24395,24400,18
20/10/2009,09:21:00,24395,24400,24390,24390,11
20/10/2009,09:22:00,24395,24400,24390,24400,16
20/10/2009,09:23:00,24395,24400,24395,24400,3
20/10/2009,09:24:00,24400,24400,24380,24390,27
20/10/2009,09:25:00,24385,24385,24380,24380,9
20/10/2009,09:26:00,24375,24375,24355,24365,56
20/10/2009,09:27:00,24360,24365,24345,24365,58
20/10/2009,09:28:00,24360,24365,24345,24345,26
20/10/2009,09:29:00,24350,24365,24345,24365,33
20/10/2009,09:30:00,24355,24375,24355,24370,22
20/10/2009,09:31:00,24370,24370,24365,24365,7
20/10/2009,09:32:00,24365,24365,24355,24355,19
20/10/2009,09:33:00,24355,24365,24355,24360,19
20/10/2009,09:34:00,24355,24360,24355,24355,8
20/10/2009,09:35:00,24360,24360,24360,24360,4
20/10/2009,09:36:00,24355,24355,24355,24355,3
20/10/2009,09:37:00,24350,24355,24340,24355,43
20/10/2009,09:38:00,24355,24355,24350,24350,6
20/10/2009,09:39:00,24350,24350,24340,24345,25
20/10/2009,09:40:00,24345,24345,24320,24325,67
20/10/2009,09:41:00,24325,24330,24315,24315,28
20/10/2009,09:42:00,24320,24320,24305,24320,38
20/10/2009,09:43:00,24315,24315,24305,24315,15
20/10/2009,09:44:00,24310,24320,24305,24320,14
20/10/2009,09:45:00,24315,24325,24315,24315,18
20/10/2009,09:46:00,24315,24320,24295,24305,48
20/10/2009,09:47:00,24305,24305,24285,24285,56
20/10/2009,09:48:00,24285,24290,24275,24280,65
20/10/2009,09:49:00,24280,24285,24270,24270,26
20/10/2009,09:50:00,24270,24270,24255,24260,58
20/10/2009,09:51:00,24255,24260,24230,24230,72
20/10/2009,09:52:00,24235,24250,24235,24250,41
20/10/2009,09:53:00,24245,24245,24240,24245,13
20/10/2009,09:54:00,24245,24255,24235,24250,42
20/10/2009,09:55:00,24250,24255,24245,24255,24
20/10/2009,09:56:00,24250,24260,24240,24260,58
20/10/2009,09:57:00,24260,24260,24245,24245,14
20/10/2009,09:58:00,24240,24250,24235,24250,24
20/10/2009,09:59:00,24255,24255,24240,24240,12
20/10/2009,10:00:00,24240,24250,24195,24205,208
20/10/2009,10:01:00,24210,24220,24205,24205,39
20/10/2009,10:02:00,24205,24220,24205,24220,21
20/10/2009,10:03:00,24215,24225,24215,24215,5
20/10/2009,10:04:00,24220,24225,24215,24220,11
20/10/2009,10:05:00,24215,24230,24215,24215,17
20/10/2009,10:06:00,24225,24225,24215,24220,8
20/10/2009,10:07:00,24215,24215,24200,24210,39
20/10/2009,10:08:00,24210,24210,24190,24190,52
20/10/2009,10:09:00,24185,24195,24160,24175,92
20/10/2009,10:10:00,24175,24185,24170,24185,31
20/10/2009,10:11:00,24190,24195,24185,24190,25
20/10/2009,10:12:00,24185,24190,24185,24190,13
20/10/2009,10:13:00,24185,24185,24180,24185,14
20/10/2009,10:14:00,24185,24185,24175,24175,17
20/10/2009,10:15:00,24175,24175,24140,24160,112
20/10/2009,10:16:00,24155,24155,24145,24150,13
20/10/2009,10:17:00,24145,24150,24135,24135,36
20/10/2009,10:18:00,24140,24165,24135,24165,52
20/10/2009,10:19:00,24165,24180,24165,24180,28
20/10/2009,10:20:00,24185,24190,24175,24190,21
20/10/2009,10:21:00,24185,24200,24185,24190,21
20/10/2009,10:22:00,24190,24190,24185,24185,20
20/10/2009,10:23:00,24190,24190,24185,24185,5
20/10/2009,10:24:00,24190,24190,24190,24190,7
20/10/2009,10:25:00,24215,24225,24215,24225,17
20/10/2009,10:26:00,24230,24245,24230,24235,42
20/10/2009,10:27:00,24235,24240,24235,24240,21
20/10/2009,10:28:00,24240,24245,24235,24240,14
20/10/2009,10:29:00,24240,24240,24230,24230,25
20/10/2009,10:30:00,24225,24240,24225,24240,23
20/10/2009,10:31:00,24240,24245,24235,24240,12
20/10/2009,10:32:00,24240,24240,24240,24240,1
20/10/2009,10:33:00,24245,24245,24240,24240,6
20/10/2009,10:34:00,24235,24240,24235,24235,9
20/10/2009,10:35:00,24240,24260,24235,24260,58
20/10/2009,10:36:00,24260,24260,24255,24260,6
20/10/2009,10:37:00,24260,24270,24260,24260,17
20/10/2009,10:38:00,24260,24260,24255,24255,14
20/10/2009,10:39:00,24260,24265,24260,24265,4
20/10/2009,10:40:00,24260,24265,24260,24260,4
20/10/2009,10:41:00,24260,24260,24255,24260,14
20/10/2009,10:42:00,24255,24255,24245,24255,12
20/10/2009,10:43:00,24255,24255,24245,24250,11
20/10/2009,10:44:00,24250,24250,24250,24250,4
20/10/2009,10:45:00,24255,24255,24255,24255,5
20/10/2009,10:46:00,24260,24260,24255,24255,12
20/10/2009,10:47:00,24260,24260,24255,24255,12
20/10/2009,10:48:00,24260,24260,24255,24255,4
20/10/2009,10:49:00,24255,24255,24240,24250,52
20/10/2009,10:50:00,24240,24240,24235,24235,8
20/10/2009,10:51:00,24240,24240,24235,24235,9
20/10/2009,10:52:00,24235,24235,24230,24235,10
20/10/2009,10:53:00,24235,24235,24225,24230,22
20/10/2009,10:54:00,24230,24230,24225,24225,4
20/10/2009,10:55:00,24220,24220,24210,24220,17
20/10/2009,10:56:00,24220,24225,24210,24225,38
20/10/2009,10:57:00,24220,24220,24220,24220,2
20/10/2009,10:58:00,24215,24230,24215,24220,17
20/10/2009,10:59:00,24220,24225,24220,24220,9
20/10/2009,11:00:00,24220,24220,24210,24210,8
20/10/2009,11:01:00,24215,24215,24205,24210,25
20/10/2009,11:02:00,24210,24215,24205,24210,10
20/10/2009,11:03:00,24215,24220,24215,24215,6
20/10/2009,11:04:00,24220,24230,24220,24225,14
20/10/2009,11:05:00,24230,24235,24230,24235,18
20/10/2009,11:06:00,24240,24255,24240,24255,38
20/10/2009,11:07:00,24260,24260,24255,24255,30
20/10/2009,11:08:00,24260,24280,24255,24270,54
20/10/2009,11:09:00,24265,24275,24265,24275,12
20/10/2009,11:10:00,24270,24275,24270,24270,11
20/10/2009,11:11:00,24270,24270,24265,24265,7
20/10/2009,11:12:00,24265,24275,24265,24275,14
20/10/2009,11:13:00,24270,24270,24265,24265,2
20/10/2009,11:14:00,24265,24270,24265,24270,8
20/10/2009,11:15:00,24260,24260,24235,24245,27
20/10/2009,11:16:00,24245,24245,24245,24245,3
20/10/2009,11:17:00,24240,24245,24240,24240,10
20/10/2009,11:18:00,24240,24240,24240,24240,1
20/10/2009,11:19:00,24245,24245,24240,24240,12
20/10/2009,11:20:00,24235,24235,24230,24235,17
20/10/2009,11:21:00,24235,24235,24230,24230,9
20/10/2009,11:22:00,24230,24230,24230,24230,4
20/10/2009,11:23:00,24230,24235,24230,24235,10
20/10/2009,11:24:00,24235,24235,24220,24225,14
20/10/2009,11:25:00,24220,24220,24210,24215,13
20/10/2009,11:26:00,24220,24220,24215,24215,2
20/10/2009,11:27:00,24220,24225,24220,24225,11
20/10/2009,11:28:00,24225,24225,24225,24225,2
20/10/2009,11:29:00,24225,24225,24225,24225,3
20/10/2009,11:30:00,24225,24225,24225,24225,2
20/10/2009,11:31:00,24225,24225,24225,24225,8
20/10/2009,11:32:00,24220,24220,24215,24215,4
20/10/2009,11:33:00,24220,24220,24220,24220,12
20/10/2009,11:34:00,24220,24220,24220,24220,5
20/10/2009,11:35:00,24220,24220,24220,24220,10
20/10/2009,11:36:00,24220,24225,24220,24225,6
20/10/2009,11:37:00,24220,24230,24215,24230,17
20/10/2009,11:38:00,24225,24235,24225,24230,7
20/10/2009,11:39:00,24230,24230,24230,24230,1
20/10/2009,11:40:00,24235,24235,24235,24235,5
20/10/2009,11:41:00,24240,24250,24240,24250,27
20/10/2009,11:42:00,24255,24265,24255,24265,32
20/10/2009,11:43:00,24255,24260,24245,24260,13
20/10/2009,11:44:00,24260,24260,24260,24260,1
20/10/2009,11:45:00,24260,24270,24260,24270,17
20/10/2009,11:46:00,24265,24270,24260,24265,45
20/10/2009,11:47:00,24265,24265,24265,24265,1
20/10/2009,11:48:00,24265,24265,24265,24265,4
20/10/2009,11:49:00,24260,24265,24260,24265,2
20/10/2009,11:50:00,24265,24270,24265,24270,5
20/10/2009,11:51:00,24275,24275,24275,24275,23
20/10/2009,11:52:00,24270,24275,24270,24275,2
20/10/2009,11:53:00,24270,24270,24260,24260,10
20/10/2009,11:54:00,24260,24260,24255,24255,5
20/10/2009,11:55:00,24255,24260,24255,24260,3
20/10/2009,11:56:00,24260,24260,24260,24260,4
20/10/2009,11:57:00,24260,24260,24260,24260,3
20/10/2009,11:58:00,24260,24260,24260,24260,3
20/10/2009,12:00:00,24260,24280,24260,24270,27
20/10/2009,12:01:00,24275,24275,24270,24270,10
20/10/2009,12:02:00,24270,24270,24270,24270,5
20/10/2009,12:03:00,24270,24275,24270,24270,11
20/10/2009,12:04:00,24275,24275,24270,24275,7
20/10/2009,12:05:00,24270,24280,24270,24280,11
20/10/2009,12:06:00,24285,24290,24280,24280,52
20/10/2009,12:07:00,24280,24290,24280,24290,26
20/10/2009,12:08:00,24285,24295,24285,24285,24
20/10/2009,12:09:00,24290,24295,24285,24290,32
20/10/2009,12:10:00,24290,24300,24290,24300,36
20/10/2009,12:11:00,24300,24305,24295,24295,43
20/10/2009,12:12:00,24295,24295,24285,24285,14
20/10/2009,12:13:00,24285,24285,24285,24285,4
20/10/2009,12:14:00,24285,24285,24285,24285,3
20/10/2009,12:15:00,24280,24285,24280,24285,5
20/10/2009,12:16:00,24285,24285,24280,24285,3
20/10/2009,12:17:00,24280,24280,24280,24280,2
20/10/2009,12:18:00,24280,24280,24280,24280,3
20/10/2009,12:19:00,24275,24280,24275,24280,37
20/10/2009,12:20:00,24280,24285,24280,24285,18
20/10/2009,12:21:00,24285,24285,24285,24285,1
20/10/2009,12:22:00,24285,24285,24285,24285,1
20/10/2009,12:24:00,24285,24295,24285,24295,8
20/10/2009,12:25:00,24290,24290,24285,24285,5
20/10/2009,12:26:00,24285,24290,24285,24285,9
20/10/2009,12:28:00,24285,24285,24275,24275,14
20/10/2009,12:29:00,24275,24275,24275,24275,2
20/10/2009,12:30:00,24275,24280,24255,24255,97
20/10/2009,12:31:00,24255,24270,24255,24270,10
20/10/2009,12:32:00,24260,24265,24255,24265,9
20/10/2009,12:33:00,24265,24265,24265,24265,3
20/10/2009,12:34:00,24260,24270,24260,24270,3
20/10/2009,12:35:00,24265,24265,24260,24260,4
20/10/2009,12:36:00,24265,24265,24265,24265,3
20/10/2009,12:37:00,24265,24265,24265,24265,2
20/10/2009,12:38:00,24265,24275,24265,24275,123
20/10/2009,12:39:00,24275,24275,24275,24275,2
20/10/2009,12:40:00,24275,24275,24265,24270,6
20/10/2009,12:41:00,24265,24265,24265,24265,7
20/10/2009,12:42:00,24265,24270,24265,24270,4
20/10/2009,12:43:00,24270,24270,24265,24270,4
20/10/2009,12:44:00,24270,24275,24265,24275,17
20/10/2009,12:45:00,24275,24295,24275,24295,27
20/10/2009,12:46:00,24290,24300,24290,24300,60
20/10/2009,12:47:00,24295,24295,24295,24295,3
20/10/2009,12:48:00,24295,24295,24295,24295,1
20/10/2009,12:49:00,24305,24320,24305,24320,82
20/10/2009,12:50:00,24320,24325,24315,24315,35
20/10/2009,12:51:00,24320,24320,24310,24310,9
20/10/2009,12:52:00,24310,24310,24310,24310,5
20/10/2009,12:53:00,24315,24315,24315,24315,2
20/10/2009,12:54:00,24315,24325,24315,24320,41
20/10/2009,12:55:00,24315,24315,24305,24305,22
20/10/2009,12:56:00,24305,24310,24300,24305,13
20/10/2009,12:57:00,24300,24300,24300,24300,7
20/10/2009,12:58:00,24295,24300,24295,24300,7
20/10/2009,12:59:00,24305,24305,24305,24305,3
20/10/2009,13:00:00,24295,24305,24295,24300,12
20/10/2009,13:01:00,24300,24310,24300,24305,25
20/10/2009,13:03:00,24310,24310,24300,24300,9
20/10/2009,13:04:00,24300,24300,24300,24300,1
20/10/2009,13:05:00,24310,24315,24310,24315,6
20/10/2009,13:06:00,24315,24320,24315,24320,3
20/10/2009,13:07:00,24320,24325,24315,24320,11
20/10/2009,13:08:00,24320,24325,24320,24325,4
20/10/2009,13:09:00,24325,24325,24320,24320,5
20/10/2009,13:10:00,24320,24320,24320,24320,2
20/10/2009,13:11:00,24320,24325,24320,24325,2
20/10/2009,13:12:00,24325,24325,24320,24320,2
20/10/2009,13:13:00,24320,24340,24320,24335,25
20/10/2009,13:14:00,24335,24370,24335,24365,91
20/10/2009,13:15:00,24365,24370,24355,24360,44
20/10/2009,13:16:00,24360,24365,24355,24365,20
20/10/2009,13:17:00,24360,24370,24360,24370,10
20/10/2009,13:18:00,24365,24370,24350,24350,18
20/10/2009,13:19:00,24360,24365,24355,24355,42
20/10/2009,13:20:00,24360,24360,24355,24355,9
20/10/2009,13:21:00,24355,24360,24355,24355,6
20/10/2009,13:22:00,24360,24360,24360,24360,4
20/10/2009,13:23:00,24360,24365,24360,24365,4
20/10/2009,13:24:00,24365,24370,24365,24365,13
20/10/2009,13:27:00,24360,24365,24360,24365,2
20/10/2009,13:28:00,24365,24365,24365,24365,8
20/10/2009,13:29:00,24360,24370,24360,24370,5
20/10/2009,13:30:00,24365,24395,24365,24395,110
20/10/2009,13:31:00,24400,24435,24395,24435,117
20/10/2009,13:32:00,24430,24480,24425,24450,187
20/10/2009,13:33:00,24445,24450,24425,24445,53
20/10/2009,13:34:00,24440,24445,24425,24435,34
20/10/2009,13:35:00,24435,24440,24430,24440,42
20/10/2009,13:36:00,24435,24435,24415,24420,36
20/10/2009,13:37:00,24425,24425,24420,24420,5
20/10/2009,13:38:00,24425,24425,24415,24420,15
20/10/2009,13:39:00,24420,24420,24400,24410,34
20/10/2009,13:40:00,24405,24405,24400,24400,8
20/10/2009,13:41:00,24405,24410,24405,24410,8
20/10/2009,13:42:00,24410,24410,24395,24395,51
20/10/2009,13:43:00,24395,24400,24395,24400,8
20/10/2009,13:44:00,24405,24405,24405,24405,8
20/10/2009,13:45:00,24400,24400,24400,24400,13
20/10/2009,13:46:00,24395,24395,24380,24380,52
20/10/2009,13:47:00,24380,24380,24380,24380,13
20/10/2009,13:48:00,24385,24405,24385,24400,28
20/10/2009,13:49:00,24400,24400,24400,24400,31
20/10/2009,13:50:00,24400,24400,24400,24400,4
20/10/2009,13:51:00,24395,24395,24395,24395,12
20/10/2009,13:52:00,24395,24410,24395,24410,13
20/10/2009,13:53:00,24410,24410,24410,24410,6
20/10/2009,13:54:00,24410,24410,24400,24400,6
20/10/2009,13:55:00,24400,24410,24400,24410,6
20/10/2009,13:56:00,24415,24415,24415,24415,8
20/10/2009,13:57:00,24415,24415,24415,24415,7
20/10/2009,13:58:00,24415,24415,24415,24415,7
20/10/2009,13:59:00,24415,24415,24415,24415,2
20/10/2009,14:00:00,24415,24420,24415,24415,15
20/10/2009,14:01:00,24415,24430,24415,24430,21
20/10/2009,14:02:00,24420,24425,24420,24425,3
20/10/2009,14:03:00,24425,24425,24420,24420,4
20/10/2009,14:04:00,24425,24425,24425,24425,2
20/10/2009,14:05:00,24420,24420,24420,24420,5
20/10/2009,14:06:00,24420,24420,24420,24420,1
20/10/2009,14:07:00,24425,24425,24425,24425,4
20/10/2009,14:08:00,24425,24425,24420,24420,7
20/10/2009,14:09:00,24420,24420,24420,24420,3
20/10/2009,14:11:00,24420,24420,24415,24415,11
20/10/2009,14:12:00,24415,24415,24410,24415,13
20/10/2009,14:13:00,24405,24405,24405,24405,5
20/10/2009,14:14:00,24405,24405,24405,24405,2
20/10/2009,14:15:00,24410,24410,24405,24405,7
20/10/2009,14:18:00,24405,24405,24395,24395,9
20/10/2009,14:19:00,24400,24400,24395,24400,7
20/10/2009,14:20:00,24400,24405,24400,24405,9
20/10/2009,14:21:00,24405,24405,24405,24405,2
20/10/2009,14:22:00,24400,24400,24400,24400,1
20/10/2009,14:23:00,24405,24405,24400,24405,4
20/10/2009,14:24:00,24400,24405,24395,24405,6
20/10/2009,14:25:00,24405,24405,24400,24405,4
20/10/2009,14:26:00,24405,24415,24405,24405,35
20/10/2009,14:27:00,24410,24410,24390,24390,31
20/10/2009,14:28:00,24385,24395,24340,24355,93
20/10/2009,14:29:00,24350,24385,24345,24385,59
20/10/2009,14:30:00,24380,24380,24285,24350,187
20/10/2009,14:31:00,24345,24345,24330,24340,54
20/10/2009,14:32:00,24335,24360,24335,24355,42
20/10/2009,14:33:00,24355,24355,24340,24340,18
20/10/2009,14:34:00,24340,24340,24325,24330,44
20/10/2009,14:35:00,24335,24335,24305,24305,22
20/10/2009,14:36:00,24310,24310,24245,24275,125
20/10/2009,14:37:00,24275,24305,24275,24285,71
20/10/2009,14:38:00,24280,24315,24275,24310,49
20/10/2009,14:39:00,24310,24310,24280,24310,29
20/10/2009,14:40:00,24310,24310,24300,24310,14
20/10/2009,14:41:00,24310,24310,24285,24285,14
20/10/2009,14:42:00,24285,24290,24280,24290,9
20/10/2009,14:43:00,24285,24305,24280,24305,33
20/10/2009,14:44:00,24310,24330,24310,24330,23
20/10/2009,14:45:00,24325,24330,24315,24320,23
20/10/2009,14:46:00,24320,24320,24310,24310,17
20/10/2009,14:47:00,24310,24310,24310,24310,4
20/10/2009,14:48:00,24310,24315,24305,24315,21
20/10/2009,14:49:00,24310,24310,24300,24300,5
20/10/2009,14:50:00,24295,24305,24295,24300,28
20/10/2009,14:51:00,24305,24310,24305,24310,12
20/10/2009,14:52:00,24315,24325,24315,24320,23
20/10/2009,14:53:00,24320,24320,24315,24320,20
20/10/2009,14:54:00,24320,24320,24320,24320,17
20/10/2009,14:55:00,24320,24320,24305,24315,10
20/10/2009,14:56:00,24315,24320,24305,24320,7
20/10/2009,14:57:00,24310,24315,24310,24315,9
20/10/2009,14:58:00,24320,24320,24310,24310,7
20/10/2009,14:59:00,24310,24315,24305,24315,19
20/10/2009,15:00:00,24320,24320,24305,24310,10
20/10/2009,15:01:00,24305,24315,24295,24315,21
20/10/2009,15:02:00,24310,24320,24305,24320,13
20/10/2009,15:03:00,24320,24330,24320,24320,29
20/10/2009,15:04:00,24325,24330,24325,24330,13
20/10/2009,15:05:00,24330,24330,24325,24330,9
20/10/2009,15:06:00,24330,24330,24325,24325,6
20/10/2009,15:07:00,24325,24325,24320,24325,9
20/10/2009,15:08:00,24325,24330,24325,24330,13
20/10/2009,15:09:00,24330,24330,24330,24330,5
20/10/2009,15:10:00,24330,24330,24325,24325,7
20/10/2009,15:11:00,24325,24330,24325,24330,4
20/10/2009,15:12:00,24325,24330,24320,24320,14
20/10/2009,15:13:00,24315,24320,24315,24320,9
20/10/2009,15:14:00,24320,24330,24320,24330,10
20/10/2009,15:15:00,24330,24330,24325,24325,20
20/10/2009,15:17:00,24330,24330,24320,24325,6
20/10/2009,15:18:00,24325,24330,24325,24330,10
20/10/2009,15:19:00,24330,24335,24325,24325,9
20/10/2009,15:20:00,24335,24340,24325,24325,29
20/10/2009,15:21:00,24330,24335,24330,24335,9
20/10/2009,15:22:00,24335,24335,24335,24335,1
20/10/2009,15:23:00,24335,24340,24335,24340,7
20/10/2009,15:24:00,24340,24340,24340,24340,6
20/10/2009,15:25:00,24340,24340,24340,24340,11
20/10/2009,15:26:00,24340,24340,24335,24335,2
20/10/2009,15:28:00,24335,24335,24335,24335,12
20/10/2009,15:29:00,24335,24335,24325,24325,16
20/10/2009,15:30:00,24320,24325,24315,24315,14
20/10/2009,15:31:00,24310,24315,24300,24315,23
20/10/2009,15:32:00,24305,24305,24280,24290,39
20/10/2009,15:33:00,24290,24295,24270,24280,113
20/10/2009,15:34:00,24280,24300,24280,24295,38
20/10/2009,15:35:00,24285,24320,24280,24315,35
20/10/2009,15:36:00,24310,24310,24285,24285,63
20/10/2009,15:37:00,24295,24300,24250,24260,76
20/10/2009,15:38:00,24255,24255,24235,24250,40
20/10/2009,15:39:00,24250,24250,24215,24230,51
20/10/2009,15:40:00,24230,24250,24225,24235,55
20/10/2009,15:41:00,24245,24275,24245,24275,76
20/10/2009,15:42:00,24270,24270,24235,24240,80
20/10/2009,15:43:00,24240,24245,24210,24220,82
20/10/2009,15:44:00,24220,24225,24195,24215,82
20/10/2009,15:45:00,24210,24210,24190,24210,77
20/10/2009,15:46:00,24210,24235,24210,24225,36
20/10/2009,15:47:00,24230,24245,24230,24245,34
20/10/2009,15:48:00,24250,24255,24240,24250,22
20/10/2009,15:49:00,24250,24260,24250,24260,24
20/10/2009,15:50:00,24260,24260,24235,24235,29
20/10/2009,15:51:00,24235,24240,24225,24235,20
20/10/2009,15:52:00,24230,24260,24230,24255,38
20/10/2009,15:53:00,24255,24260,24245,24245,19
20/10/2009,15:54:00,24250,24260,24250,24260,98
20/10/2009,15:55:00,24260,24260,24250,24260,25
20/10/2009,15:56:00,24260,24265,24235,24235,62
20/10/2009,15:57:00,24230,24230,24205,24220,48
20/10/2009,15:58:00,24225,24245,24225,24235,25
20/10/2009,15:59:00,24235,24250,24235,24245,12
20/10/2009,16:00:00,24240,24260,24235,24255,30
20/10/2009,16:01:00,24255,24275,24255,24275,78
20/10/2009,16:02:00,24270,24275,24260,24265,61
20/10/2009,16:03:00,24270,24270,24255,24260,33
20/10/2009,16:04:00,24260,24265,24255,24265,15
20/10/2009,16:05:00,24270,24275,24265,24270,30
20/10/2009,16:06:00,24265,24265,24250,24260,33
20/10/2009,16:07:00,24265,24270,24255,24265,16
20/10/2009,16:08:00,24270,24270,24260,24260,5
20/10/2009,16:09:00,24250,24250,24245,24250,8
20/10/2009,16:10:00,24245,24250,24225,24230,46
20/10/2009,16:11:00,24240,24250,24220,24235,40
20/10/2009,16:12:00,24235,24240,24230,24240,6
20/10/2009,16:13:00,24235,24245,24225,24235,27
20/10/2009,16:14:00,24230,24235,24225,24230,12
20/10/2009,16:15:00,24225,24225,24215,24220,12
20/10/2009,16:16:00,24220,24230,24210,24215,45
20/10/2009,16:17:00,24215,24215,24185,24190,95
20/10/2009,16:18:00,24190,24190,24155,24190,127
20/10/2009,16:19:00,24185,24195,24175,24190,31
20/10/2009,16:20:00,24180,24190,24175,24190,43
20/10/2009,16:21:00,24185,24185,24170,24180,34
20/10/2009,16:22:00,24185,24190,24175,24185,28
20/10/2009,16:23:00,24190,24205,24185,24200,36
20/10/2009,16:24:00,24190,24195,24190,24190,11
20/10/2009,16:25:00,24195,24215,24195,24215,56
20/10/2009,16:26:00,24210,24210,24205,24205,8
20/10/2009,16:27:00,24205,24205,24195,24205,14
20/10/2009,16:28:00,24205,24215,24205,24205,20
20/10/2009,16:29:00,24205,24210,24190,24190,12
20/10/2009,16:30:00,24195,24205,24190,24190,24
20/10/2009,16:31:00,24195,24195,24190,24195,9
20/10/2009,16:32:00,24190,24190,24175,24185,24
20/10/2009,16:33:00,24185,24195,24180,24190,23
20/10/2009,16:34:00,24185,24200,24185,24195,36
20/10/2009,16:35:00,24200,24220,24200,24220,64
20/10/2009,16:36:00,24225,24230,24220,24220,18
20/10/2009,16:37:00,24215,24220,24215,24215,22
20/10/2009,16:38:00,24215,24215,24215,24215,8
20/10/2009,16:39:00,24210,24210,24205,24210,10
20/10/2009,16:40:00,24215,24220,24210,24215,25
20/10/2009,16:41:00,24205,24210,24180,24185,29
20/10/2009,16:42:00,24185,24195,24180,24195,37
20/10/2009,16:43:00,24190,24190,24185,24190,18
20/10/2009,16:44:00,24190,24195,24190,24190,13
20/10/2009,16:45:00,24190,24195,24190,24195,25
20/10/2009,16:46:00,24190,24200,24190,24195,28
20/10/2009,16:47:00,24190,24195,24185,24185,26
20/10/2009,16:48:00,24190,24195,24190,24195,2
20/10/2009,16:49:00,24190,24190,24160,24170,39
20/10/2009,16:50:00,24170,24185,24165,24180,13
20/10/2009,16:51:00,24185,24190,24180,24190,21
20/10/2009,16:52:00,24190,24190,24185,24190,9
20/10/2009,16:53:00,24190,24195,24190,24195,13
20/10/2009,16:54:00,24200,24210,24200,24210,14
20/10/2009,16:55:00,24210,24215,24205,24205,25
20/10/2009,16:56:00,24205,24215,24205,24215,7
20/10/2009,16:57:00,24215,24220,24205,24205,15
20/10/2009,16:58:00,24210,24215,24205,24210,11
20/10/2009,16:59:00,24205,24205,24200,24200,59
20/10/2009,17:00:00,24200,24210,24195,24210,64
20/10/2009,17:01:00,24200,24220,24195,24205,20
20/10/2009,17:02:00,24200,24205,24195,24200,28
20/10/2009,17:03:00,24200,24200,24195,24200,7
20/10/2009,17:04:00,24200,24205,24200,24205,17
20/10/2009,17:05:00,24205,24215,24205,24205,22
20/10/2009,17:06:00,24205,24210,24195,24195,23
20/10/2009,17:07:00,24200,24205,24200,24205,17
20/10/2009,17:08:00,24205,24215,24200,24205,63
20/10/2009,17:09:00,24205,24210,24195,24200,31
20/10/2009,17:10:00,24205,24205,24200,24200,7
20/10/2009,17:11:00,24195,24195,24185,24185,18
20/10/2009,17:12:00,24185,24185,24175,24180,21
20/10/2009,17:13:00,24180,24185,24170,24180,22
20/10/2009,17:14:00,24190,24190,24185,24190,14
20/10/2009,17:15:00,24190,24195,24185,24195,16
20/10/2009,17:16:00,24195,24205,24190,24205,18
20/10/2009,17:17:00,24205,24210,24195,24210,29
20/10/2009,17:18:00,24195,24205,24190,24200,35
20/10/2009,17:19:00,24205,24210,24200,24200,14
20/10/2009,17:20:00,24210,24210,24195,24205,10
20/10/2009,17:21:00,24200,24210,24200,24210,21
20/10/2009,17:22:00,24210,24215,24205,24210,44
20/10/2009,17:23:00,24210,24215,24205,24205,9
20/10/2009,17:24:00,24210,24215,24200,24200,21
20/10/2009,17:25:00,24200,24205,24190,24195,40
20/10/2009,17:26:00,24195,24195,24185,24190,21
20/10/2009,17:27:00,24190,24190,24160,24170,81
20/10/2009,17:28:00,24170,24185,24160,24175,127
20/10/2009,17:29:00,24170,24175,24160,24160,57
20/10/2009,17:30:00,24165,24175,24150,24150,64
20/10/2009,17:31:00,24150,24155,24135,24150,74
20/10/2009,17:32:00,24160,24165,24155,24160,17
20/10/2009,17:33:00,24160,24160,24135,24160,84
20/10/2009,17:34:00,24160,24170,24155,24170,45
20/10/2009,17:35:00,24175,24175,24145,24150,46
20/10/2009,17:36:00,24155,24155,24125,24125,39
20/10/2009,17:37:00,24130,24130,24120,24125,27
20/10/2009,17:38:00,24130,24135,24125,24135,40
20/10/2009,17:39:00,24135,24135,24120,24135,78