DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
16/10/2009,10:54:00,24430,24435,24425,24435,5
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
19/10/2009,09:00:00,24195,24265,24195,24240,167
19/10/2009,09:03:00,24240,24270,24230,24255,120
19/10/2009,09:06:00,24260,24265,24255,24255,36
19/10/2009,09:09:00,24260,24280,24260,24265,131
19/10/2009,09:12:00,24265,24265,24240,24255,97
19/10/2009,09:15:00,24260,24290,24260,24290,93
19/10/2009,09:18:00,24290,24295,24265,24270,85
19/10/2009,09:21:00,24270,24280,24255,24265,70
19/10/2009,09:24:00,24265,24300,24260,24300,50
19/10/2009,09:27:00,24300,24320,24295,24320,149
19/10/2009,09:30:00,24320,24345,24320,24335,170
19/10/2009,09:33:00,24335,24360,24335,24345,148
19/10/2009,09:36:00,24345,24345,24335,24335,53
19/10/2009,09:39:00,24335,24345,24330,24340,73
19/10/2009,09:42:00,24340,24340,24325,24330,27
19/10/2009,09:45:00,24335,24340,24330,24340,30
19/10/2009,09:48:00,24340,24345,24325,24330,38
19/10/2009,09:51:00,24325,24340,24325,24330,64
19/10/2009,09:54:00,24335,24345,24330,24340,38
19/10/2009,09:57:00,24340,24345,24340,24345,20
19/10/2009,10:00:00,24345,24375,24335,24340,220
19/10/2009,10:03:00,24340,24340,24330,24340,66
19/10/2009,10:06:00,24335,24350,24335,24335,37
19/10/2009,10:09:00,24330,24330,24310,24330,83
19/10/2009,10:12:00,24330,24345,24330,24345,50
19/10/2009,10:15:00,24345,24365,24335,24355,69
19/10/2009,10:18:00,24355,24360,24350,24355,222
19/10/2009,10:21:00,24355,24360,24350,24355,30
19/10/2009,10:24:00,24350,24365,24345,24350,51
19/10/2009,10:27:00,24355,24360,24350,24350,35
19/10/2009,10:30:00,24350,24360,24340,24340,77
19/10/2009,10:33:00,24345,24350,24345,24350,24
19/10/2009,10:36:00,24345,24350,24345,24345,4
19/10/2009,10:39:00,24345,24345,24330,24330,34
19/10/2009,10:42:00,24330,24335,24315,24325,58
19/10/2009,10:45:00,24320,24325,24320,24320,12
19/10/2009,10:48:00,24325,24325,24320,24325,22
19/10/2009,10:51:00,24330,24330,24320,24330,37
19/10/2009,10:54:00,24335,24355,24335,24350,70
19/10/2009,10:57:00,24350,24350,24345,24345,11
19/10/2009,11:00:00,24345,24350,24340,24350,24
19/10/2009,11:03:00,24350,24350,24330,24335,48
19/10/2009,11:06:00,24340,24340,24295,24305,64
19/10/2009,11:09:00,24305,24320,24300,24315,50
19/10/2009,11:12:00,24315,24320,24310,24315,18
19/10/2009,11:15:00,24320,24330,24320,24330,19
19/10/2009,11:18:00,24330,24335,24325,24335,22
19/10/2009,11:21:00,24330,24330,24325,24330,6
19/10/2009,11:24:00,24325,24325,24320,24320,17
19/10/2009,11:27:00,24325,24325,24310,24320,18
19/10/2009,11:30:00,24320,24335,24320,24335,44
19/10/2009,11:33:00,24330,24330,24330,24330,13
19/10/2009,11:36:00,24325,24350,24325,24345,57
19/10/2009,11:39:00,24350,24350,24335,24335,22
19/10/2009,11:42:00,24340,24350,24340,24345,27
19/10/2009,11:45:00,24340,24360,24340,24360,53
19/10/2009,11:48:00,24355,24360,24340,24355,36
19/10/2009,11:51:00,24350,24350,24340,24340,15
19/10/2009,11:54:00,24335,24345,24325,24345,87
19/10/2009,11:57:00,24335,24335,24325,24325,19
19/10/2009,12:00:00,24325,24335,24325,24330,15
19/10/2009,12:03:00,24330,24340,24330,24330,26
19/10/2009,12:06:00,24330,24340,24325,24335,56
19/10/2009,12:09:00,24335,24340,24325,24340,28
19/10/2009,12:12:00,24335,24340,24335,24335,4
19/10/2009,12:15:00,24340,24355,24340,24345,28
19/10/2009,12:18:00,24345,24345,24340,24340,9
19/10/2009,12:21:00,24345,24345,24340,24340,11
19/10/2009,12:24:00,24340,24345,24335,24335,25
19/10/2009,12:27:00,24335,24340,24330,24335,22
19/10/2009,12:30:00,24340,24345,24340,24340,10
19/10/2009,12:33:00,24340,24345,24340,24340,19
19/10/2009,12:36:00,24335,24340,24330,24340,16
19/10/2009,12:39:00,24340,24345,24330,24340,12
19/10/2009,12:42:00,24335,24335,24335,24335,1
19/10/2009,12:45:00,24340,24350,24340,24340,15
19/10/2009,12:48:00,24340,24340,24340,24340,1
19/10/2009,12:51:00,24345,24345,24345,24345,3
19/10/2009,12:54:00,24345,24345,24335,24335,24
19/10/2009,12:57:00,24340,24350,24340,24350,16
19/10/2009,13:00:00,24350,24365,24350,24355,41
19/10/2009,13:03:00,24360,24365,24355,24360,14
19/10/2009,13:06:00,24360,24370,24360,24365,26
19/10/2009,13:09:00,24370,24370,24360,24365,22
19/10/2009,13:12:00,24365,24370,24360,24365,11
19/10/2009,13:15:00,24365,24370,24360,24360,6
19/10/2009,13:18:00,24360,24365,24360,24365,4
19/10/2009,13:21:00,24365,24370,24365,24365,14
19/10/2009,13:24:00,24365,24365,24360,24360,4
19/10/2009,13:27:00,24355,24355,24350,24355,13
19/10/2009,13:30:00,24355,24360,24350,24360,6
19/10/2009,13:33:00,24355,24355,24350,24350,4
19/10/2009,13:36:00,24350,24350,24345,24345,6
19/10/2009,13:39:00,24350,24350,24340,24350,12
19/10/2009,13:42:00,24355,24365,24350,24350,15
19/10/2009,13:45:00,24350,24350,24340,24340,17
19/10/2009,13:48:00,24350,24365,24350,24365,15
19/10/2009,13:51:00,24365,24365,24360,24360,5
19/10/2009,13:54:00,24365,24365,24355,24360,8
19/10/2009,13:57:00,24360,24360,24355,24355,3
19/10/2009,14:00:00,24355,24355,24350,24350,4
19/10/2009,14:03:00,24345,24355,24345,24355,10
19/10/2009,14:06:00,24355,24355,24355,24355,1
19/10/2009,14:09:00,24355,24355,24340,24340,26
19/10/2009,14:12:00,24340,24340,24330,24340,19
19/10/2009,14:15:00,24340,24340,24335,24340,9
19/10/2009,14:18:00,24335,24345,24335,24345,13
19/10/2009,14:21:00,24345,24355,24345,24355,17
19/10/2009,14:24:00,24350,24360,24340,24345,49
19/10/2009,14:27:00,24345,24350,24340,24340,13
19/10/2009,14:30:00,24340,24355,24340,24350,38
19/10/2009,14:33:00,24350,24350,24345,24350,7
19/10/2009,14:36:00,24345,24355,24345,24350,8
19/10/2009,14:39:00,24350,24355,24350,24350,10
19/10/2009,14:42:00,24355,24360,24350,24355,13
19/10/2009,14:45:00,24350,24350,24345,24345,9
19/10/2009,14:48:00,24350,24355,24350,24350,10
19/10/2009,14:51:00,24345,24350,24340,24340,17
19/10/2009,14:54:00,24345,24350,24340,24340,27
19/10/2009,14:57:00,24340,24345,24340,24345,9
19/10/2009,15:00:00,24350,24355,24345,24345,25
19/10/2009,15:03:00,24350,24350,24345,24345,9
19/10/2009,15:06:00,24340,24345,24340,24345,26
19/10/2009,15:09:00,24345,24350,24340,24340,6
19/10/2009,15:12:00,24340,24340,24340,24340,3
19/10/2009,15:15:00,24340,24340,24335,24340,9
19/10/2009,15:18:00,24340,24345,24325,24330,38
19/10/2009,15:21:00,24335,24335,24330,24330,27
19/10/2009,15:24:00,24330,24330,24315,24320,33
19/10/2009,15:27:00,24315,24325,24310,24320,35
19/10/2009,15:30:00,24320,24330,24295,24295,70
19/10/2009,15:33:00,24300,24340,24295,24335,84
19/10/2009,15:36:00,24325,24340,24320,24325,63
19/10/2009,15:39:00,24315,24345,24315,24340,70
19/10/2009,15:42:00,24330,24335,24300,24300,68
19/10/2009,15:45:00,24305,24315,24270,24275,137
19/10/2009,15:48:00,24280,24305,24280,24285,93
19/10/2009,15:51:00,24280,24280,24255,24255,97
19/10/2009,15:54:00,24255,24270,24250,24255,66
19/10/2009,15:57:00,24255,24255,24225,24240,125
19/10/2009,16:00:00,24240,24260,24230,24255,135
19/10/2009,16:03:00,24255,24295,24250,24285,110
19/10/2009,16:06:00,24285,24295,24265,24275,107
19/10/2009,16:09:00,24280,24290,24270,24275,44
19/10/2009,16:12:00,24275,24290,24275,24280,76
19/10/2009,16:15:00,24285,24285,24245,24260,74
19/10/2009,16:18:00,24255,24320,24240,24315,133
19/10/2009,16:21:00,24315,24345,24295,24330,265
19/10/2009,16:24:00,24330,24345,24325,24335,125
19/10/2009,16:27:00,24330,24340,24320,24340,67
19/10/2009,16:30:00,24340,24390,24340,24365,221
19/10/2009,16:33:00,24365,24375,24360,24365,70
19/10/2009,16:36:00,24370,24375,24360,24360,32
19/10/2009,16:39:00,24360,24400,24360,24390,118
19/10/2009,16:42:00,24395,24395,24380,24385,39
19/10/2009,16:45:00,24385,24415,24385,24405,171
19/10/2009,16:48:00,24405,24410,24395,24410,66
19/10/2009,16:51:00,24405,24410,24395,24395,57
19/10/2009,16:54:00,24395,24405,24390,24390,73
19/10/2009,16:57:00,24390,24410,24380,24380,78
19/10/2009,17:00:00,24380,24385,24370,24370,66
19/10/2009,17:03:00,24375,24380,24365,24375,40
19/10/2009,17:06:00,24375,24375,24365,24370,31
19/10/2009,17:09:00,24365,24375,24360,24365,45
19/10/2009,17:12:00,24370,24375,24365,24370,22
19/10/2009,17:15:00,24365,24375,24360,24370,66
19/10/2009,17:18:00,24370,24375,24360,24365,55
19/10/2009,17:21:00,24360,24385,24355,24365,171
19/10/2009,17:24:00,24370,24385,24360,24375,124
19/10/2009,17:27:00,24370,24390,24360,24365,203
19/10/2009,17:30:00,24360,24375,24355,24375,150
19/10/2009,17:33:00,24380,24380,24340,24340,136
19/10/2009,17:36:00,24340,24345,24315,24335,138
19/10/2009,17:39:00,24335,24350,24320,24345,60
20/10/2009,09:00:00,24440,24460,24425,24460,332
20/10/2009,09:03:00,24460,24470,24380,24380,245
20/10/2009,09:06:00,24385,24395,24370,24390,169
20/10/2009,09:09:00,24380,24395,24370,24370,60
20/10/2009,09:12:00,24370,24380,24360,24380,52
20/10/2009,09:15:00,24380,24395,24380,24395,27
20/10/2009,09:18:00,24395,24405,24390,24400,53
20/10/2009,09:21:00,24395,24400,24390,24400,30
20/10/2009,09:24:00,24400,24400,24355,24365,92
20/10/2009,09:27:00,24360,24365,24345,24365,117
20/10/2009,09:30:00,24355,24375,24355,24355,48
20/10/2009,09:33:00,24355,24365,24355,24360,31
20/10/2009,09:36:00,24355,24355,24340,24350,52
20/10/2009,09:39:00,24350,24350,24315,24315,120
20/10/2009,09:42:00,24320,24320,24305,24320,67
20/10/2009,09:45:00,24315,24325,24285,24285,122
20/10/2009,09:48:00,24285,24290,24255,24260,149
20/10/2009,09:51:00,24255,24260,24230,24245,126
20/10/2009,09:54:00,24245,24260,24235,24260,124
20/10/2009,09:57:00,24260,24260,24235,24240,50
20/10/2009,10:00:00,24240,24250,24195,24220,268
20/10/2009,10:03:00,24215,24230,24215,24215,33
20/10/2009,10:06:00,24225,24225,24190,24190,99
20/10/2009,10:09:00,24185,24195,24160,24190,148
20/10/2009,10:12:00,24185,24190,24175,24175,44
20/10/2009,10:15:00,24175,24175,24135,24135,161
20/10/2009,10:18:00,24140,24190,24135,24190,101
20/10/2009,10:21:00,24185,24200,24185,24185,46
20/10/2009,10:24:00,24190,24245,24190,24235,66
20/10/2009,10:27:00,24235,24245,24230,24230,60
20/10/2009,10:30:00,24225,24245,24225,24240,36
20/10/2009,10:33:00,24245,24260,24235,24260,73
20/10/2009,10:36:00,24260,24270,24255,24255,37
20/10/2009,10:39:00,24260,24265,24255,24260,22
20/10/2009,10:42:00,24255,24255,24245,24250,27
20/10/2009,10:45:00,24255,24260,24255,24255,29
20/10/2009,10:48:00,24260,24260,24235,24235,64
20/10/2009,10:51:00,24240,24240,24225,24230,41
20/10/2009,10:54:00,24230,24230,24210,24225,59
20/10/2009,10:57:00,24220,24230,24215,24220,28
20/10/2009,11:00:00,24220,24220,24205,24210,43
20/10/2009,11:03:00,24215,24235,24215,24235,38
20/10/2009,11:06:00,24240,24280,24240,24270,122
20/10/2009,11:09:00,24265,24275,24265,24265,30
20/10/2009,11:12:00,24265,24275,24265,24270,24
20/10/2009,11:15:00,24260,24260,24235,24240,40
20/10/2009,11:18:00,24240,24245,24230,24235,30
20/10/2009,11:21:00,24235,24235,24230,24235,23
20/10/2009,11:24:00,24235,24235,24210,24215,29
20/10/2009,11:27:00,24220,24225,24220,24225,16
20/10/2009,11:30:00,24225,24225,24215,24215,14
20/10/2009,11:33:00,24220,24220,24220,24220,27
20/10/2009,11:36:00,24220,24235,24215,24230,30
20/10/2009,11:39:00,24230,24250,24230,24250,33
20/10/2009,11:42:00,24255,24265,24245,24260,46
20/10/2009,11:45:00,24260,24270,24260,24265,63
20/10/2009,11:48:00,24265,24270,24260,24270,11
20/10/2009,11:51:00,24275,24275,24260,24260,35
20/10/2009,11:54:00,24260,24260,24255,24260,12
20/10/2009,11:57:00,24260,24260,24260,24260,6
20/10/2009,12:00:00,24260,24280,24260,24270,42
20/10/2009,12:03:00,24270,24280,24270,24280,29
20/10/2009,12:06:00,24285,24295,24280,24285,102
20/10/2009,12:09:00,24290,24305,24285,24295,111
20/10/2009,12:12:00,24295,24295,24285,24285,21
20/10/2009,12:15:00,24280,24285,24280,24280,10
20/10/2009,12:18:00,24280,24285,24275,24285,58
20/10/2009,12:21:00,24285,24285,24285,24285,2
20/10/2009,12:24:00,24285,24295,24285,24285,22
20/10/2009,12:27:00,24285,24285,24275,24275,16
20/10/2009,12:30:00,24275,24280,24255,24265,116
20/10/2009,12:33:00,24265,24270,24260,24260,10
20/10/2009,12:36:00,24265,24275,24265,24275,128
20/10/2009,12:39:00,24275,24275,24265,24265,15
20/10/2009,12:42:00,24265,24275,24265,24275,25
20/10/2009,12:45:00,24275,24300,24275,24295,90
20/10/2009,12:48:00,24295,24325,24295,24315,118
20/10/2009,12:51:00,24320,24320,24310,24315,16
20/10/2009,12:54:00,24315,24325,24300,24305,76
20/10/2009,12:57:00,24300,24305,24295,24305,17
20/10/2009,13:00:00,24295,24310,24295,24305,37
20/10/2009,13:03:00,24310,24315,24300,24315,16
20/10/2009,13:06:00,24315,24325,24315,24325,18
20/10/2009,13:09:00,24325,24325,24320,24325,9
20/10/2009,13:12:00,24325,24370,24320,24365,118
20/10/2009,13:15:00,24365,24370,24355,24370,74
20/10/2009,13:18:00,24365,24370,24350,24355,69
20/10/2009,13:21:00,24355,24365,24355,24360,14
20/10/2009,13:24:00,24365,24370,24365,24365,13
20/10/2009,13:27:00,24360,24370,24360,24370,15
20/10/2009,13:30:00,24365,24480,24365,24450,414
20/10/2009,13:33:00,24445,24450,24425,24440,129
20/10/2009,13:36:00,24435,24435,24415,24420,56
20/10/2009,13:39:00,24420,24420,24400,24410,50
20/10/2009,13:42:00,24410,24410,24395,24405,67
20/10/2009,13:45:00,24400,24400,24380,24380,78
20/10/2009,13:48:00,24385,24405,24385,24400,63
20/10/2009,13:51:00,24395,24410,24395,24410,31
20/10/2009,13:54:00,24410,24415,24400,24415,20
20/10/2009,13:57:00,24415,24415,24415,24415,16
20/10/2009,14:00:00,24415,24430,24415,24425,39
20/10/2009,14:03:00,24425,24425,24420,24420,11
20/10/2009,14:06:00,24420,24425,24420,24420,12
20/10/2009,14:09:00,24420,24420,24415,24415,14
20/10/2009,14:12:00,24415,24415,24405,24405,20
20/10/2009,14:15:00,24410,24410,24405,24405,7
20/10/2009,14:18:00,24405,24405,24395,24405,25
20/10/2009,14:21:00,24405,24405,24400,24405,7
20/10/2009,14:24:00,24400,24415,24395,24405,45
20/10/2009,14:27:00,24410,24410,24340,24385,183
20/10/2009,14:30:00,24380,24380,24285,24355,283
20/10/2009,14:33:00,24355,24355,24305,24305,84
20/10/2009,14:36:00,24310,24315,24245,24310,245
20/10/2009,14:39:00,24310,24310,24280,24285,57
20/10/2009,14:42:00,24285,24330,24280,24330,65
20/10/2009,14:45:00,24325,24330,24310,24310,44
20/10/2009,14:48:00,24310,24315,24295,24300,54
20/10/2009,14:51:00,24305,24325,24305,24320,55
20/10/2009,14:54:00,24320,24320,24305,24320,34
20/10/2009,14:57:00,24310,24320,24305,24315,35
20/10/2009,15:00:00,24320,24320,24295,24320,44
20/10/2009,15:03:00,24320,24330,24320,24330,51
20/10/2009,15:06:00,24330,24330,24320,24330,28
20/10/2009,15:09:00,24330,24330,24325,24330,16
20/10/2009,15:12:00,24325,24330,24315,24330,33
20/10/2009,15:15:00,24330,24330,24320,24325,26
20/10/2009,15:18:00,24325,24340,24325,24325,48
20/10/2009,15:21:00,24330,24340,24330,24340,17
20/10/2009,15:24:00,24340,24340,24335,24335,19
20/10/2009,15:27:00,24335,24335,24325,24325,28
20/10/2009,15:30:00,24320,24325,24280,24290,76
20/10/2009,15:33:00,24290,24320,24270,24315,186
20/10/2009,15:36:00,24310,24310,24235,24250,179
20/10/2009,15:39:00,24250,24275,24215,24275,182
20/10/2009,15:42:00,24270,24270,24195,24215,244
20/10/2009,15:45:00,24210,24245,24190,24245,147
20/10/2009,15:48:00,24250,24260,24235,24235,75
20/10/2009,15:51:00,24235,24260,24225,24245,77
20/10/2009,15:54:00,24250,24265,24235,24235,185
20/10/2009,15:57:00,24230,24250,24205,24245,85
20/10/2009,16:00:00,24240,24275,24235,24265,169
20/10/2009,16:03:00,24270,24275,24255,24270,78
20/10/2009,16:06:00,24265,24270,24250,24260,54
20/10/2009,16:09:00,24250,24250,24220,24235,94
20/10/2009,16:12:00,24235,24245,24225,24230,45
20/10/2009,16:15:00,24225,24230,24185,24190,152
20/10/2009,16:18:00,24190,24195,24155,24190,201
20/10/2009,16:21:00,24185,24205,24170,24200,98
20/10/2009,16:24:00,24190,24215,24190,24205,75
20/10/2009,16:27:00,24205,24215,24190,24190,46
20/10/2009,16:30:00,24195,24205,24175,24185,57
20/10/2009,16:33:00,24185,24220,24180,24220,123
20/10/2009,16:36:00,24225,24230,24215,24215,48
20/10/2009,16:39:00,24210,24220,24180,24185,64
20/10/2009,16:42:00,24185,24195,24180,24190,68
20/10/2009,16:45:00,24190,24200,24185,24185,79
20/10/2009,16:48:00,24190,24195,24160,24180,54
20/10/2009,16:51:00,24185,24195,24180,24195,43
20/10/2009,16:54:00,24200,24215,24200,24215,46
20/10/2009,16:57:00,24215,24220,24200,24200,85
20/10/2009,17:00:00,24200,24220,24195,24200,112
20/10/2009,17:03:00,24200,24215,24195,24205,46
20/10/2009,17:06:00,24205,24215,24195,24205,103
20/10/2009,17:09:00,24205,24210,24185,24185,56
20/10/2009,17:12:00,24185,24190,24170,24190,57
20/10/2009,17:15:00,24190,24210,24185,24210,63
20/10/2009,17:18:00,24195,24210,24190,24205,59
20/10/2009,17:21:00,24200,24215,24200,24205,74
20/10/2009,17:24:00,24210,24215,24185,24190,82
20/10/2009,17:27:00,24190,24190,24160,24160,265
20/10/2009,17:30:00,24165,24175,24135,24160,155
20/10/2009,17:33:00,24160,24175,24135,24150,175
20/10/2009,17:36:00,24155,24155,24120,24135,106
20/10/2009,17:39:00,24135,24135,24120,24135,78
21/10/2009,09:00:00,24240,24250,24200,24245,342
21/10/2009,09:03:00,24250,24265,24210,24240,218
21/10/2009,09:06:00,24245,24250,24190,24200,154
21/10/2009,09:09:00,24200,24200,24130,24150,267
21/10/2009,09:12:00,24145,24150,24120,24140,186
21/10/2009,09:15:00,24145,24210,24145,24180,174
21/10/2009,09:18:00,24185,24210,24185,24205,177
21/10/2009,09:21:00,24210,24225,24190,24190,149
21/10/2009,09:24:00,24190,24205,24175,24185,84
21/10/2009,09:27:00,24185,24185,24165,24170,51
21/10/2009,09:30:00,24165,24215,24165,24185,134
21/10/2009,09:33:00,24180,24190,24165,24190,72
21/10/2009,09:36:00,24185,24185,24110,24115,282
21/10/2009,09:39:00,24115,24135,24100,24135,128
21/10/2009,09:42:00,24130,24165,24130,24160,152
21/10/2009,09:45:00,24160,24160,24140,24150,46
21/10/2009,09:48:00,24145,24165,24145,24155,63
21/10/2009,09:51:00,24150,24165,24150,24160,23
21/10/2009,09:54:00,24160,24160,24140,24150,72
21/10/2009,09:57:00,24150,24160,24140,24140,55
21/10/2009,10:00:00,24145,24155,24140,24145,46
21/10/2009,10:03:00,24140,24160,24100,24100,101
21/10/2009,10:06:00,24100,24115,24075,24080,131
21/10/2009,10:09:00,24080,24080,24055,24070,107
21/10/2009,10:12:00,24060,24065,24040,24045,166
21/10/2009,10:15:00,24035,24045,24010,24025,195
21/10/2009,10:18:00,24035,24035,24020,24025,66
21/10/2009,10:21:00,24030,24040,24010,24010,104
21/10/2009,10:24:00,24020,24025,23950,23980,227
21/10/2009,10:27:00,23985,24000,23975,23975,151
21/10/2009,10:30:00,23975,23980,23940,23950,220
21/10/2009,10:33:00,23950,23980,23945,23965,85
21/10/2009,10:36:00,23960,23970,23950,23960,113
21/10/2009,10:39:00,23960,24000,23960,23985,146
21/10/2009,10:42:00,23985,23990,23975,23990,96
21/10/2009,10:45:00,23990,24000,23990,24000,69
21/10/2009,10:48:00,24000,24015,23995,24010,38
21/10/2009,10:51:00,24010,24010,23985,23990,72
21/10/2009,10:54:00,23990,23990,23975,23990,103
21/10/2009,10:57:00,23985,23990,23975,23990,56
21/10/2009,11:00:00,23990,23995,23975,23975,35
21/10/2009,11:03:00,23980,23980,23955,23955,127
21/10/2009,11:06:00,23955,23960,23935,23950,76
21/10/2009,11:09:00,23940,23945,23920,23930,107
21/10/2009,11:12:00,23925,23925,23860,23885,268
21/10/2009,11:15:00,23890,23890,23850,23850,196
21/10/2009,11:18:00,23850,23865,23830,23855,151
21/10/2009,11:21:00,23850,23875,23850,23865,101
21/10/2009,11:24:00,23860,23875,23855,23860,44
21/10/2009,11:27:00,23865,23875,23850,23850,124
21/10/2009,11:30:00,23855,23855,23815,23815,107
21/10/2009,11:33:00,23815,23820,23790,23810,286
21/10/2009,11:36:00,23810,23815,23785,23785,113
21/10/2009,11:39:00,23790,23815,23790,23795,110
21/10/2009,11:42:00,23795,23800,23745,23750,198
21/10/2009,11:45:00,23755,23765,23745,23750,163
21/10/2009,11:48:00,23755,23765,23735,23755,136
21/10/2009,11:51:00,23760,23765,23705,23715,257
21/10/2009,11:54:00,23725,23760,23715,23755,137
21/10/2009,11:57:00,23755,23810,23755,23800,122
21/10/2009,12:00:00,23800,23805,23775,23785,108
21/10/2009,12:03:00,23780,23795,23775,23795,81
21/10/2009,12:06:00,23795,23800,23785,23800,44
21/10/2009,12:09:00,23805,23815,23800,23800,30
21/10/2009,12:12:00,23800,23800,23770,23770,58
21/10/2009,12:15:00,23775,23775,23750,23755,113
21/10/2009,12:18:00,23750,23780,23750,23780,62
21/10/2009,12:21:00,23780,23790,23780,23780,43
21/10/2009,12:24:00,23780,23790,23780,23790,22
21/10/2009,12:27:00,23795,23800,23785,23785,20
21/10/2009,12:30:00,23790,23800,23765,23790,99
21/10/2009,12:33:00,23795,23825,23785,23800,80
21/10/2009,12:36:00,23800,23815,23790,23810,23
21/10/2009,12:39:00,23805,23810,23790,23805,27
21/10/2009,12:42:00,23805,23810,23790,23790,17
21/10/2009,12:45:00,23795,23800,23780,23785,38
21/10/2009,12:48:00,23780,23780,23765,23780,82
21/10/2009,12:51:00,23780,23795,23780,23785,31
21/10/2009,12:54:00,23785,23800,23785,23795,14
21/10/2009,12:57:00,23790,23800,23775,23790,31
21/10/2009,13:00:00,23785,23785,23770,23780,94
21/10/2009,13:03:00,23785,23795,23775,23775,25
21/10/2009,13:06:00,23780,23780,23750,23755,34
21/10/2009,13:09:00,23765,23770,23760,23770,22
21/10/2009,13:12:00,23765,23775,23760,23765,75
21/10/2009,13:15:00,23765,23765,23750,23760,60
21/10/2009,13:18:00,23755,23770,23750,23765,30
21/10/2009,13:21:00,23760,23770,23760,23770,8
21/10/2009,13:24:00,23775,23785,23770,23775,18
21/10/2009,13:27:00,23780,23785,23780,23785,13
21/10/2009,13:30:00,23790,23790,23760,23770,43
21/10/2009,13:33:00,23760,23765,23745,23750,46
21/10/2009,13:36:00,23755,23765,23745,23745,41
21/10/2009,13:39:00,23750,23755,23715,23715,56
21/10/2009,13:42:00,23720,23720,23685,23705,125
21/10/2009,13:45:00,23705,23715,23685,23715,64
21/10/2009,13:48:00,23720,23740,23715,23725,53
21/10/2009,13:51:00,23725,23760,23715,23760,97
21/10/2009,13:54:00,23755,23760,23750,23760,27
21/10/2009,13:57:00,23760,23760,23755,23760,19
21/10/2009,14:00:00,23760,23830,23760,23805,266
21/10/2009,14:03:00,23795,23810,23770,23770,65
21/10/2009,14:06:00,23765,23775,23760,23775,56
21/10/2009,14:09:00,23775,23780,23765,23780,43
21/10/2009,14:12:00,23780,23790,23770,23790,43
21/10/2009,14:15:00,23790,23790,23775,23780,47
21/10/2009,14:18:00,23780,23785,23775,23785,34
21/10/2009,14:21:00,23780,23795,23780,23790,42
21/10/2009,14:24:00,23795,23800,23790,23800,23
21/10/2009,14:27:00,23800,23820,23795,23820,68
21/10/2009,14:30:00,23820,23820,23795,23805,30
21/10/2009,14:33:00,23805,23830,23805,23825,73
21/10/2009,14:36:00,23820,23855,23820,23830,108
21/10/2009,14:39:00,23830,23840,23815,23815,62
21/10/2009,14:42:00,23820,23820,23790,23810,64
21/10/2009,14:45:00,23815,23825,23810,23825,51
21/10/2009,14:48:00,23825,23845,23815,23845,48
21/10/2009,14:51:00,23845,23850,23835,23850,55
21/10/2009,14:54:00,23845,23850,23835,23835,32
21/10/2009,14:57:00,23840,23860,23840,23860,54
21/10/2009,15:00:00,23860,23880,23860,23880,101
21/10/2009,15:03:00,23870,23875,23865,23870,46
21/10/2009,15:06:00,23875,23885,23865,23880,58
21/10/2009,15:09:00,23880,23885,23880,23880,22
21/10/2009,15:12:00,23875,23875,23870,23875,39
21/10/2009,15:15:00,23870,23870,23850,23850,34
21/10/2009,15:18:00,23855,23855,23830,23830,96
21/10/2009,15:21:00,23835,23855,23830,23855,38
21/10/2009,15:24:00,23850,23855,23845,23855,15
21/10/2009,15:27:00,23855,23860,23835,23855,31
21/10/2009,15:30:00,23850,23915,23845,23900,131
21/10/2009,15:33:00,23905,23910,23885,23895,45
21/10/2009,15:36:00,23895,23950,23895,23935,174
21/10/2009,15:39:00,23940,23940,23910,23930,109
21/10/2009,15:42:00,23925,23970,23920,23970,133
21/10/2009,15:45:00,23975,23990,23945,23970,236
21/10/2009,15:48:00,23965,23985,23960,23975,92
21/10/2009,15:51:00,23980,24050,23980,24025,286
21/10/2009,15:54:00,24030,24050,24020,24035,184
21/10/2009,15:57:00,24030,24050,24005,24010,135
21/10/2009,16:00:00,24020,24090,24015,24090,152
21/10/2009,16:03:00,24090,24100,24075,24085,126
21/10/2009,16:06:00,24090,24140,24090,24125,197
21/10/2009,16:09:00,24125,24155,24120,24125,256
21/10/2009,16:12:00,24125,24155,24110,24135,164
21/10/2009,16:15:00,24140,24200,24140,24165,257
21/10/2009,16:18:00,24165,24170,24125,24140,110
21/10/2009,16:21:00,24140,24140,24120,24135,88
21/10/2009,16:24:00,24130,24135,24120,24125,46
21/10/2009,16:27:00,24130,24135,24120,24130,76
21/10/2009,16:30:00,24140,24170,24100,24125,250
21/10/2009,16:33:00,24125,24165,24125,24160,111
21/10/2009,16:36:00,24165,24185,24160,24160,169
21/10/2009,16:39:00,24170,24240,24160,24225,258
21/10/2009,16:42:00,24230,24265,24225,24255,184
21/10/2009,16:45:00,24255,24260,24220,24225,97
21/10/2009,16:48:00,24225,24235,24195,24210,53
21/10/2009,16:51:00,24215,24245,24210,24240,128
21/10/2009,16:54:00,24240,24250,24230,24230,115
21/10/2009,16:57:00,24230,24230,24175,24175,157
21/10/2009,17:00:00,24185,24205,24180,24185,177
21/10/2009,17:03:00,24185,24185,24155,24160,68
21/10/2009,17:06:00,24160,24185,24160,24185,142
21/10/2009,17:09:00,24180,24180,24105,24105,180
21/10/2009,17:12:00,24105,24115,24095,24105,1148
21/10/2009,17:15:00,24105,24115,24090,24095,364
21/10/2009,17:18:00,24095,24110,24085,24110,96
21/10/2009,17:21:00,24115,24120,24100,24120,79
21/10/2009,17:24:00,24120,24130,24095,24095,132
21/10/2009,17:27:00,24100,24110,24080,24095,190
21/10/2009,17:30:00,24080,24100,24070,24085,169
21/10/2009,17:33:00,24090,24100,24070,24090,108
21/10/2009,17:36:00,24095,24100,24085,24100,81
21/10/2009,17:39:00,24100,24120,24095,24100,43
22/10/2009,09:00:00,23820,23940,23740,23750,344
22/10/2009,09:03:00,23735,23750,23710,23735,321
22/10/2009,09:06:00,23730,23775,23710,23770,241
22/10/2009,09:09:00,23770,23775,23715,23765,198
22/10/2009,09:12:00,23765,23800,23760,23800,180
22/10/2009,09:15:00,23805,23810,23755,23800,232
22/10/2009,09:18:00,23795,23820,23785,23820,134
22/10/2009,09:21:00,23820,23855,23820,23845,128
22/10/2009,09:24:00,23845,23885,23845,23855,120
22/10/2009,09:27:00,23860,23875,23850,23860,108
22/10/2009,09:30:00,23865,23865,23805,23820,131
22/10/2009,09:33:00,23820,23820,23805,23805,86
22/10/2009,09:36:00,23810,23835,23785,23815,135
22/10/2009,09:39:00,23820,23820,23765,23785,174
22/10/2009,09:42:00,23785,23815,23775,23810,96
22/10/2009,09:45:00,23815,23825,23795,23800,84
22/10/2009,09:48:00,23805,23815,23785,23805,55
22/10/2009,09:51:00,23805,23820,23795,23800,79
22/10/2009,09:54:00,23795,23810,23795,23805,33
22/10/2009,09:57:00,23805,23805,23770,23800,73
22/10/2009,10:00:00,23800,23800,23775,23780,69
22/10/2009,10:03:00,23780,23780,23755,23765,48
22/10/2009,10:06:00,23760,23770,23750,23755,47
22/10/2009,10:09:00,23750,23760,23745,23745,41
22/10/2009,10:12:00,23745,23745,23720,23745,113
22/10/2009,10:15:00,23740,23745,23700,23720,112
22/10/2009,10:18:00,23725,23730,23705,23730,102
22/10/2009,10:21:00,23730,23760,23730,23745,149
22/10/2009,10:24:00,23740,23760,23725,23740,110
22/10/2009,10:27:00,23745,23750,23730,23730,38
22/10/2009,10:30:00,23725,23735,23700,23735,105
22/10/2009,10:33:00,23730,23730,23705,23710,73
22/10/2009,10:36:00,23710,23720,23690,23695,92
22/10/2009,10:39:00,23695,23710,23695,23705,62
22/10/2009,10:42:00,23705,23705,23625,23625,456
22/10/2009,10:45:00,23620,23640,23615,23625,214
22/10/2009,10:48:00,23625,23645,23615,23630,120
22/10/2009,10:51:00,23630,23655,23625,23650,124
22/10/2009,10:54:00,23650,23670,23650,23660,65
22/10/2009,10:57:00,23660,23680,23655,23655,45
22/10/2009,11:00:00,23655,23670,23650,23665,95
22/10/2009,11:03:00,23665,23665,23645,23650,86
22/10/2009,11:06:00,23645,23650,23625,23640,71
22/10/2009,11:09:00,23640,23655,23625,23655,97
22/10/2009,11:12:00,23650,23655,23640,23645,42
22/10/2009,11:15:00,23645,23695,23645,23685,121
22/10/2009,11:18:00,23685,23690,23680,23690,32
22/10/2009,11:21:00,23690,23695,23670,23670,41
22/10/2009,11:24:00,23670,23690,23665,23685,58
22/10/2009,11:27:00,23690,23710,23685,23705,79
22/10/2009,11:30:00,23700,23700,23670,23685,78
22/10/2009,11:33:00,23690,23690,23680,23680,36
22/10/2009,11:36:00,23675,23680,23660,23670,52
22/10/2009,11:39:00,23670,23690,23670,23685,41
22/10/2009,11:42:00,23685,23705,23680,23705,63
22/10/2009,11:45:00,23710,23735,23710,23730,124
22/10/2009,11:48:00,23725,23740,23720,23720,44
22/10/2009,11:51:00,23715,23730,23715,23725,58
22/10/2009,11:54:00,23730,23735,23725,23730,80
22/10/2009,11:57:00,23730,23740,23730,23730,10
22/10/2009,12:00:00,23735,23755,23735,23735,49
22/10/2009,12:03:00,23740,23745,23725,23725,43
22/10/2009,12:06:00,23720,23730,23720,23730,13
22/10/2009,12:09:00,23730,23730,23705,23705,65
22/10/2009,12:12:00,23710,23710,23680,23680,71
22/10/2009,12:15:00,23680,23680,23655,23660,69
22/10/2009,12:18:00,23660,23685,23660,23675,47
22/10/2009,12:21:00,23670,23675,23655,23655,53
22/10/2009,12:24:00,23655,23660,23650,23655,46
22/10/2009,12:27:00,23655,23655,23645,23655,39
22/10/2009,12:30:00,23650,23690,23640,23680,78
22/10/2009,12:33:00,23685,23700,23675,23680,37
22/10/2009,12:36:00,23685,23685,23670,23685,26
22/10/2009,12:39:00,23685,23695,23670,23690,59
22/10/2009,12:42:00,23690,23700,23690,23700,69
22/10/2009,12:45:00,23700,23705,23700,23705,30
22/10/2009,12:48:00,23715,23725,23715,23725,90
22/10/2009,12:51:00,23730,23730,23715,23720,64
22/10/2009,12:54:00,23725,23730,23720,23720,35
22/10/2009,12:57:00,23715,23715,23700,23700,65
22/10/2009,13:00:00,23700,23710,23700,23710,35
22/10/2009,13:03:00,23705,23705,23700,23705,9
22/10/2009,13:06:00,23700,23710,23700,23710,24
22/10/2009,13:09:00,23710,23715,23695,23695,51
22/10/2009,13:12:00,23700,23710,23700,23710,19
22/10/2009,13:15:00,23710,23715,23710,23715,12
22/10/2009,13:18:00,23710,23710,23685,23695,32
22/10/2009,13:21:00,23695,23695,23685,23690,11
22/10/2009,13:24:00,23690,23695,23655,23670,52
22/10/2009,13:27:00,23670,23695,23670,23675,35
22/10/2009,13:30:00,23675,23725,23670,23710,83
22/10/2009,13:33:00,23710,23710,23700,23710,20
22/10/2009,13:36:00,23710,23720,23710,23715,21
22/10/2009,13:39:00,23715,23715,23710,23710,8
22/10/2009,13:42:00,23715,23715,23710,23710,12
22/10/2009,13:45:00,23710,23710,23685,23690,34
22/10/2009,13:48:00,23695,23700,23690,23700,6
22/10/2009,13:51:00,23700,23700,23690,23690,12
22/10/2009,13:54:00,23695,23705,23695,23700,36
22/10/2009,13:57:00,23705,23710,23705,23710,10
22/10/2009,14:00:00,23710,23710,23700,23700,22
22/10/2009,14:03:00,23705,23720,23705,23720,34
22/10/2009,14:06:00,23720,23730,23715,23720,50
22/10/2009,14:09:00,23725,23730,23720,23725,14
22/10/2009,14:12:00,23725,23730,23720,23720,10
22/10/2009,14:15:00,23725,23740,23725,23735,41
22/10/2009,14:18:00,23735,23750,23725,23735,74
22/10/2009,14:21:00,23735,23770,23730,23755,156
22/10/2009,14:24:00,23755,23755,23725,23735,73
22/10/2009,14:27:00,23725,23725,23695,23695,76
22/10/2009,14:30:00,23685,23725,23615,23700,247
22/10/2009,14:33:00,23695,23710,23665,23665,95
22/10/2009,14:36:00,23675,23710,23675,23700,78
22/10/2009,14:39:00,23705,23715,23685,23695,44
22/10/2009,14:42:00,23700,23710,23675,23705,56
22/10/2009,14:45:00,23690,23715,23690,23710,46
22/10/2009,14:48:00,23710,23720,23695,23700,36
22/10/2009,14:51:00,23705,23710,23685,23700,85
22/10/2009,14:54:00,23700,23705,23680,23680,51
22/10/2009,14:57:00,23685,23690,23680,23680,25
22/10/2009,15:00:00,23680,23695,23660,23665,51
22/10/2009,15:03:00,23670,23670,23655,23665,27
22/10/2009,15:06:00,23660,23690,23660,23685,40
22/10/2009,15:09:00,23685,23690,23680,23685,28
22/10/2009,15:12:00,23685,23690,23685,23690,20
22/10/2009,15:15:00,23690,23705,23690,23700,52
22/10/2009,15:18:00,23705,23705,23695,23700,43
22/10/2009,15:21:00,23705,23705,23695,23700,69
22/10/2009,15:24:00,23695,23695,23690,23690,16
22/10/2009,15:27:00,23685,23700,23685,23700,22
22/10/2009,15:30:00,23705,23720,23655,23660,155
22/10/2009,15:33:00,23660,23750,23660,23745,140
22/10/2009,15:36:00,23745,23780,23725,23750,173
22/10/2009,15:39:00,23745,23745,23710,23740,145
22/10/2009,15:42:00,23725,23730,23650,23660,114
22/10/2009,15:45:00,23660,23685,23630,23660,130
22/10/2009,15:48:00,23655,23660,23590,23615,210
22/10/2009,15:51:00,23610,23640,23580,23640,168
22/10/2009,15:54:00,23635,23670,23615,23640,118
22/10/2009,15:57:00,23640,23640,23600,23630,112
22/10/2009,16:00:00,23635,23665,23565,23590,353
22/10/2009,16:03:00,23585,23620,23565,23595,265
22/10/2009,16:06:00,23595,23650,23595,23620,126
22/10/2009,16:09:00,23620,23630,23595,23630,105
22/10/2009,16:12:00,23620,23670,23615,23660,132
22/10/2009,16:15:00,23665,23675,23625,23645,104
22/10/2009,16:18:00,23645,23670,23640,23670,101
22/10/2009,16:21:00,23675,23730,23675,23715,191
22/10/2009,16:24:00,23710,23710,23665,23675,171
22/10/2009,16:27:00,23670,23675,23630,23665,155
22/10/2009,16:30:00,23665,23690,23645,23660,136
22/10/2009,16:33:00,23655,23670,23630,23670,78
22/10/2009,16:36:00,23680,23685,23665,23680,44
22/10/2009,16:39:00,23670,23705,23655,23690,94
22/10/2009,16:42:00,23690,23690,23670,23680,41
22/10/2009,16:45:00,23695,23710,23675,23675,85
22/10/2009,16:48:00,23675,23695,23665,23685,104
22/10/2009,16:51:00,23690,23705,23675,23690,48
22/10/2009,16:54:00,23700,23750,23700,23725,151
22/10/2009,16:57:00,23725,23745,23715,23735,111
22/10/2009,17:00:00,23740,23770,23735,23770,161
22/10/2009,17:03:00,23760,23780,23760,23765,173
22/10/2009,17:06:00,23765,23800,23765,23790,191
22/10/2009,17:09:00,23780,23790,23775,23785,69
22/10/2009,17:12:00,23790,23825,23785,23815,143
22/10/2009,17:15:00,23815,23820,23780,23795,121
22/10/2009,17:18:00,23795,23800,23780,23785,90
22/10/2009,17:21:00,23785,23785,23775,23775,73
22/10/2009,17:24:00,23775,23810,23775,23795,140
22/10/2009,17:27:00,23800,23810,23750,23750,189
22/10/2009,17:30:00,23745,23790,23745,23780,126
22/10/2009,17:33:00,23780,23785,23735,23755,237
22/10/2009,17:36:00,23765,23765,23750,23765,114
22/10/2009,17:39:00,23760,23790,23755,23775,43
23/10/2009,09:00:00,23850,24015,23850,23985,330
23/10/2009,09:03:00,23985,24010,23955,23955,228
23/10/2009,09:06:00,23955,23955,23930,23940,177
23/10/2009,09:09:00,23940,23980,23940,23955,106
23/10/2009,09:12:00,23960,23965,23940,23945,97
23/10/2009,09:15:00,23945,23975,23930,23970,166
23/10/2009,09:18:00,23970,24000,23955,23985,170
23/10/2009,09:21:00,23990,23990,23960,23970,162
23/10/2009,09:24:00,23970,23995,23970,23985,123
23/10/2009,09:27:00,23990,24020,23980,24010,173
23/10/2009,09:30:00,24015,24040,24005,24005,266
23/10/2009,09:33:00,24005,24010,23955,23965,99
23/10/2009,09:36:00,23965,23975,23925,23930,111
23/10/2009,09:39:00,23930,23970,23930,23955,95
23/10/2009,09:42:00,23960,23995,23960,23990,121
23/10/2009,09:45:00,23985,23985,23955,23955,81
23/10/2009,09:48:00,23950,23960,23930,23945,85
23/10/2009,09:51:00,23945,23965,23940,23955,108
23/10/2009,09:54:00,23950,23960,23925,23950,86
23/10/2009,09:57:00,23950,23950,23935,23945,33
23/10/2009,10:00:00,23955,23960,23925,23960,140
23/10/2009,10:03:00,23960,23960,23935,23935,66
23/10/2009,10:06:00,23935,23935,23900,23900,109
23/10/2009,10:09:00,23900,23915,23895,23900,74
23/10/2009,10:12:00,23905,23915,23885,23890,107
23/10/2009,10:15:00,23895,23910,23885,23895,60
23/10/2009,10:18:00,23895,23910,23890,23890,41
23/10/2009,10:21:00,23895,23895,23885,23895,63
23/10/2009,10:24:00,23895,23905,23895,23900,70
23/10/2009,10:27:00,23900,23905,23860,23875,142
23/10/2009,10:30:00,23875,23875,23810,23840,328
23/10/2009,10:33:00,23840,23850,23785,23795,161
23/10/2009,10:36:00,23795,23815,23780,23795,149
23/10/2009,10:39:00,23795,23820,23780,23815,198
23/10/2009,10:42:00,23820,23840,23795,23840,161
23/10/2009,10:45:00,23835,23845,23825,23840,57
23/10/2009,10:48:00,23840,23840,23815,23815,56
23/10/2009,10:51:00,23815,23815,23785,23810,71
23/10/2009,10:54:00,23810,23810,23785,23790,98
23/10/2009,10:57:00,23795,23800,23770,23775,59
23/10/2009,11:00:00,23775,23775,23730,23770,180
23/10/2009,11:03:00,23760,23775,23750,23755,47
23/10/2009,11:06:00,23760,23785,23750,23755,92
23/10/2009,11:09:00,23750,23750,23725,23740,101
23/10/2009,11:12:00,23745,23785,23740,23770,70
23/10/2009,11:15:00,23765,23775,23760,23770,52
23/10/2009,11:18:00,23765,23785,23765,23780,38
23/10/2009,11:21:00,23780,23785,23775,23775,44
23/10/2009,11:24:00,23770,23780,23765,23775,41
23/10/2009,11:27:00,23775,23815,23765,23795,106
23/10/2009,11:30:00,23795,23800,23785,23785,27
23/10/2009,11:33:00,23790,23790,23780,23785,65
23/10/2009,11:36:00,23780,23785,23775,23785,13
23/10/2009,11:39:00,23785,23790,23780,23785,17
23/10/2009,11:42:00,23790,23795,23785,23790,28
23/10/2009,11:45:00,23790,23805,23790,23795,34
23/10/2009,11:48:00,23790,23795,23790,23790,13
23/10/2009,11:51:00,23790,23790,23785,23790,16
23/10/2009,11:54:00,23785,23785,23780,23785,6
23/10/2009,11:57:00,23785,23785,23775,23775,7
23/10/2009,12:00:00,23775,23780,23770,23775,27
23/10/2009,12:03:00,23770,23780,23770,23775,13
23/10/2009,12:06:00,23780,23790,23780,23785,22
23/10/2009,12:09:00,23785,23790,23770,23770,15
23/10/2009,12:12:00,23770,23770,23740,23740,59
23/10/2009,12:15:00,23740,23745,23725,23735,48
23/10/2009,12:18:00,23730,23730,23695,23700,86
23/10/2009,12:21:00,23695,23700,23665,23695,115
23/10/2009,12:24:00,23690,23705,23680,23690,79
23/10/2009,12:27:00,23695,23725,23690,23725,43
23/10/2009,12:30:00,23720,23725,23705,23725,146
23/10/2009,12:33:00,23730,23750,23725,23745,64
23/10/2009,12:36:00,23740,23740,23705,23715,84
23/10/2009,12:39:00,23720,23735,23705,23715,88
23/10/2009,12:42:00,23715,23725,23710,23715,23
23/10/2009,12:45:00,23710,23720,23705,23715,43
23/10/2009,12:48:00,23720,23720,23715,23715,19
23/10/2009,12:51:00,23720,23725,23715,23720,22
23/10/2009,12:54:00,23720,23720,23715,23715,15
23/10/2009,12:57:00,23715,23715,23710,23710,770
23/10/2009,13:00:00,23710,23710,23685,23695,105
23/10/2009,13:03:00,23690,23725,23690,23715,50
23/10/2009,13:06:00,23710,23720,23710,23720,58
23/10/2009,13:09:00,23725,23725,23720,23720,21
23/10/2009,13:12:00,23720,23720,23715,23720,764
23/10/2009,13:15:00,23725,23730,23715,23730,23
23/10/2009,13:18:00,23730,23730,23715,23730,36
23/10/2009,13:21:00,23735,23745,23735,23735,26
23/10/2009,13:24:00,23730,23735,23730,23735,7
23/10/2009,13:27:00,23740,23760,23740,23760,68
23/10/2009,13:30:00,23765,23770,23760,23770,18
23/10/2009,13:33:00,23765,23765,23740,23740,37
23/10/2009,13:36:00,23740,23740,23720,23735,46
23/10/2009,13:39:00,23735,23735,23730,23730,13
23/10/2009,13:42:00,23730,23735,23730,23735,8
23/10/2009,13:45:00,23735,23740,23730,23735,34
23/10/2009,13:48:00,23735,23735,23725,23725,10
23/10/2009,13:51:00,23730,23745,23730,23745,32
23/10/2009,13:54:00,23740,23760,23740,23750,24
23/10/2009,13:57:00,23750,23750,23740,23740,6
23/10/2009,14:00:00,23745,23750,23745,23750,6
23/10/2009,14:03:00,23750,23750,23740,23745,11
23/10/2009,14:06:00,23740,23740,23730,23740,12
23/10/2009,14:09:00,23735,23735,23720,23725,24
23/10/2009,14:12:00,23730,23745,23730,23740,288
23/10/2009,14:15:00,23740,23740,23735,23735,5
23/10/2009,14:18:00,23735,23745,23735,23745,10
23/10/2009,14:21:00,23745,23745,23735,23735,26
23/10/2009,14:24:00,23740,23740,23680,23685,844
23/10/2009,14:27:00,23685,23700,23685,23700,51
23/10/2009,14:30:00,23705,23760,23705,23735,204
23/10/2009,14:33:00,23730,23745,23725,23725,77
23/10/2009,14:36:00,23730,23765,23730,23760,57
23/10/2009,14:39:00,23755,23800,23730,23785,201
23/10/2009,14:42:00,23785,23795,23745,23765,79
23/10/2009,14:45:00,23765,23770,23745,23760,53
23/10/2009,14:48:00,23765,23765,23755,23760,36
23/10/2009,14:51:00,23765,23770,23760,23770,55
23/10/2009,14:54:00,23770,23780,23765,23770,100
23/10/2009,14:57:00,23770,23780,23765,23775,25
23/10/2009,15:00:00,23775,23790,23775,23780,40
23/10/2009,15:03:00,23785,23795,23785,23790,39
23/10/2009,15:06:00,23790,23790,23775,23785,59
23/10/2009,15:09:00,23785,23795,23785,23790,79
23/10/2009,15:12:00,23790,23790,23720,23740,140
23/10/2009,15:15:00,23750,23755,23745,23750,34
23/10/2009,15:18:00,23750,23755,23750,23750,26
23/10/2009,15:21:00,23750,23780,23750,23780,29
23/10/2009,15:24:00,23775,23795,23775,23780,20
23/10/2009,15:27:00,23775,23785,23755,23755,60
23/10/2009,15:30:00,23760,23785,23740,23765,93
23/10/2009,15:33:00,23765,23780,23700,23710,158
23/10/2009,15:36:00,23710,23750,23690,23735,174
23/10/2009,15:39:00,23740,23750,23715,23725,93
23/10/2009,15:42:00,23710,23710,23675,23685,148
23/10/2009,15:45:00,23680,23690,23655,23680,214
23/10/2009,15:48:00,23670,23700,23660,23690,85
23/10/2009,15:51:00,23685,23720,23675,23705,71
23/10/2009,15:54:00,23700,23700,23625,23655,142
23/10/2009,15:57:00,23645,23675,23635,23665,132
23/10/2009,16:00:00,23665,23750,23650,23670,475
23/10/2009,16:03:00,23675,23680,23565,23600,367
23/10/2009,16:06:00,23595,23605,23520,23535,331
23/10/2009,16:09:00,23550,23570,23510,23540,186
23/10/2009,16:12:00,23530,23560,23510,23560,154
23/10/2009,16:15:00,23560,23585,23520,23580,179
23/10/2009,16:18:00,23580,23600,23575,23585,109
23/10/2009,16:21:00,23580,23600,23580,23595,57
23/10/2009,16:24:00,23590,23595,23555,23560,153
23/10/2009,16:27:00,23565,23595,23560,23590,91
23/10/2009,16:30:00,23590,23590,23540,23540,148
23/10/2009,16:33:00,23535,23555,23510,23525,120
23/10/2009,16:36:00,23525,23535,23510,23530,93
23/10/2009,16:39:00,23530,23555,23530,23540,61
23/10/2009,16:42:00,23535,23550,23525,23525,80
23/10/2009,16:45:00,23530,23535,23435,23475,535
23/10/2009,16:48:00,23475,23490,23470,23485,117
23/10/2009,16:51:00,23485,23485,23450,23455,150
23/10/2009,16:54:00,23460,23490,23430,23440,179
23/10/2009,16:57:00,23440,23440,23415,23435,148
23/10/2009,17:00:00,23430,23435,23405,23425,200
23/10/2009,17:03:00,23420,23435,23410,23425,122
23/10/2009,17:06:00,23425,23455,23425,23435,119
23/10/2009,17:09:00,23435,23460,23430,23450,74
23/10/2009,17:12:00,23455,23465,23445,23450,83
23/10/2009,17:15:00,23450,23450,23320,23350,464
23/10/2009,17:18:00,23350,23350,23325,23330,209
23/10/2009,17:21:00,23330,23340,23290,23320,304
23/10/2009,17:24:00,23320,23335,23295,23295,388
23/10/2009,17:27:00,23295,23365,23290,23355,439
23/10/2009,17:30:00,23350,23365,23250,23255,352
23/10/2009,17:33:00,23265,23275,23215,23275,366
23/10/2009,17:36:00,23280,23310,23275,23310,106
23/10/2009,17:39:00,23310,23345,23310,23330,46