DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/09/2009,17:30:00,22985,23025,22980,23025,140
21/09/2009,17:31:00,23025,23065,23025,23045,96
21/09/2009,17:32:00,23040,23045,23015,23015,67
21/09/2009,17:33:00,23015,23020,23010,23020,38
21/09/2009,17:34:00,23020,23020,23005,23005,48
21/09/2009,17:35:00,23010,23035,23010,23025,76
21/09/2009,17:36:00,23025,23045,23025,23040,38
21/09/2009,17:37:00,23045,23065,23040,23055,40
21/09/2009,17:38:00,23055,23060,23050,23055,59
21/09/2009,17:39:00,23055,23105,23050,23100,97
21/09/2009,17:40:00,23100,23100,23100,23100,1
22/09/2009,09:00:00,23085,23195,23085,23180,204
22/09/2009,09:01:00,23185,23185,23155,23160,130
22/09/2009,09:02:00,23160,23180,23155,23160,67
22/09/2009,09:03:00,23160,23170,23160,23165,47
22/09/2009,09:04:00,23165,23170,23155,23160,48
22/09/2009,09:05:00,23160,23175,23150,23170,124
22/09/2009,09:06:00,23170,23170,23150,23150,44
22/09/2009,09:07:00,23155,23170,23155,23170,67
22/09/2009,09:08:00,23170,23170,23160,23160,43
22/09/2009,09:09:00,23160,23160,23145,23145,35
22/09/2009,09:10:00,23145,23150,23140,23145,56
22/09/2009,09:11:00,23145,23150,23135,23135,39
22/09/2009,09:12:00,23135,23135,23120,23125,51
22/09/2009,09:13:00,23130,23135,23110,23110,29
22/09/2009,09:14:00,23110,23115,23075,23090,78
22/09/2009,09:15:00,23085,23095,23065,23075,61
22/09/2009,09:16:00,23075,23110,23075,23110,82
22/09/2009,09:17:00,23110,23115,23100,23100,35
22/09/2009,09:18:00,23105,23125,23105,23115,34
22/09/2009,09:19:00,23115,23120,23080,23080,52
22/09/2009,09:20:00,23085,23105,23080,23100,28
22/09/2009,09:21:00,23100,23105,23095,23105,14
22/09/2009,09:22:00,23110,23115,23105,23110,23
22/09/2009,09:23:00,23100,23115,23100,23105,24
22/09/2009,09:24:00,23110,23130,23110,23130,37
22/09/2009,09:25:00,23130,23185,23130,23175,162
22/09/2009,09:26:00,23175,23190,23170,23170,98
22/09/2009,09:27:00,23170,23185,23170,23175,40
22/09/2009,09:28:00,23170,23195,23170,23185,92
22/09/2009,09:29:00,23190,23215,23185,23205,79
22/09/2009,09:30:00,23205,23215,23195,23200,68
22/09/2009,09:31:00,23205,23215,23205,23205,45
22/09/2009,09:32:00,23210,23210,23200,23205,30
22/09/2009,09:33:00,23210,23210,23200,23210,15
22/09/2009,09:34:00,23205,23205,23200,23200,28
22/09/2009,09:35:00,23195,23210,23185,23210,75
22/09/2009,09:36:00,23210,23210,23195,23200,16
22/09/2009,09:37:00,23200,23200,23195,23200,9
22/09/2009,09:38:00,23190,23195,23185,23190,15
22/09/2009,09:39:00,23190,23190,23175,23180,15
22/09/2009,09:40:00,23180,23185,23175,23185,24
22/09/2009,09:41:00,23180,23200,23180,23195,34
22/09/2009,09:42:00,23190,23200,23190,23200,22
22/09/2009,09:43:00,23195,23200,23195,23195,11
22/09/2009,09:44:00,23195,23195,23190,23195,7
22/09/2009,09:45:00,23190,23220,23185,23220,57
22/09/2009,09:46:00,23220,23245,23215,23240,130
22/09/2009,09:47:00,23250,23260,23245,23245,69
22/09/2009,09:48:00,23245,23250,23240,23240,26
22/09/2009,09:49:00,23245,23250,23235,23235,34
22/09/2009,09:50:00,23235,23240,23230,23230,28
22/09/2009,09:51:00,23230,23235,23230,23235,10
22/09/2009,09:52:00,23235,23250,23235,23250,23
22/09/2009,09:53:00,23245,23250,23245,23250,18
22/09/2009,09:54:00,23250,23270,23250,23270,26
22/09/2009,09:55:00,23265,23270,23265,23265,26
22/09/2009,09:56:00,23270,23280,23270,23270,52
22/09/2009,09:57:00,23275,23280,23265,23275,33
22/09/2009,09:58:00,23275,23280,23270,23275,14
22/09/2009,09:59:00,23275,23275,23260,23260,38
22/09/2009,10:00:00,23260,23275,23260,23275,26
22/09/2009,10:01:00,23270,23280,23270,23275,51
22/09/2009,10:02:00,23275,23280,23275,23275,29
22/09/2009,10:03:00,23270,23275,23265,23270,20
22/09/2009,10:04:00,23265,23270,23260,23260,9
22/09/2009,10:05:00,23265,23265,23255,23255,11
22/09/2009,10:06:00,23260,23260,23255,23255,5
22/09/2009,10:07:00,23255,23255,23250,23250,50
22/09/2009,10:08:00,23245,23250,23240,23250,12
22/09/2009,10:09:00,23250,23255,23245,23245,13
22/09/2009,10:10:00,23245,23255,23245,23255,11
22/09/2009,10:11:00,23260,23260,23255,23260,26
22/09/2009,10:12:00,23260,23270,23260,23270,26
22/09/2009,10:13:00,23270,23270,23260,23265,26
22/09/2009,10:14:00,23265,23265,23260,23260,16
22/09/2009,10:15:00,23260,23260,23250,23255,12
22/09/2009,10:16:00,23255,23255,23245,23245,10
22/09/2009,10:17:00,23240,23240,23235,23240,18
22/09/2009,10:18:00,23240,23240,23240,23240,2
22/09/2009,10:19:00,23235,23235,23220,23230,37
22/09/2009,10:20:00,23235,23245,23235,23245,11
22/09/2009,10:21:00,23240,23245,23235,23235,29
22/09/2009,10:22:00,23230,23235,23230,23230,6
22/09/2009,10:23:00,23230,23230,23230,23230,3
22/09/2009,10:24:00,23235,23235,23230,23230,11
22/09/2009,10:25:00,23230,23240,23230,23235,20
22/09/2009,10:26:00,23225,23225,23220,23225,31
22/09/2009,10:27:00,23225,23225,23220,23220,6
22/09/2009,10:28:00,23220,23220,23215,23220,6
22/09/2009,10:29:00,23215,23215,23210,23210,7
22/09/2009,10:30:00,23205,23210,23205,23205,19
22/09/2009,10:31:00,23210,23210,23205,23210,10
22/09/2009,10:32:00,23210,23215,23210,23215,25
22/09/2009,10:33:00,23210,23220,23210,23220,17
22/09/2009,10:34:00,23215,23220,23215,23215,7
22/09/2009,10:35:00,23215,23215,23195,23195,31
22/09/2009,10:36:00,23200,23200,23185,23185,18
22/09/2009,10:37:00,23185,23190,23175,23180,31
22/09/2009,10:38:00,23185,23190,23185,23190,20
22/09/2009,10:39:00,23195,23200,23190,23190,21
22/09/2009,10:40:00,23185,23190,23185,23185,14
22/09/2009,10:41:00,23185,23185,23180,23180,16
22/09/2009,10:42:00,23185,23185,23180,23185,19
22/09/2009,10:43:00,23190,23210,23190,23210,40
22/09/2009,10:44:00,23215,23230,23215,23225,69
22/09/2009,10:45:00,23220,23225,23220,23225,19
22/09/2009,10:46:00,23225,23225,23200,23210,32
22/09/2009,10:47:00,23210,23210,23205,23205,10
22/09/2009,10:48:00,23205,23210,23200,23205,28
22/09/2009,10:49:00,23205,23205,23205,23205,3
22/09/2009,10:50:00,23205,23210,23200,23200,21
22/09/2009,10:51:00,23200,23210,23200,23210,4
22/09/2009,10:52:00,23210,23210,23205,23205,8
22/09/2009,10:53:00,23210,23215,23210,23210,6
22/09/2009,10:54:00,23210,23210,23210,23210,3
22/09/2009,10:55:00,23210,23210,23210,23210,1
22/09/2009,10:56:00,23210,23215,23200,23200,13
22/09/2009,10:57:00,23205,23205,23200,23200,3
22/09/2009,10:58:00,23200,23205,23200,23205,2
22/09/2009,10:59:00,23205,23220,23205,23205,7
22/09/2009,11:00:00,23210,23210,23210,23210,3
22/09/2009,11:01:00,23215,23220,23215,23220,7
22/09/2009,11:02:00,23215,23225,23215,23225,13
22/09/2009,11:03:00,23225,23225,23220,23225,7
22/09/2009,11:04:00,23225,23235,23220,23225,22
22/09/2009,11:05:00,23225,23225,23220,23225,5
22/09/2009,11:06:00,23225,23225,23225,23225,1
22/09/2009,11:07:00,23225,23225,23215,23215,4
22/09/2009,11:08:00,23215,23215,23215,23215,4
22/09/2009,11:09:00,23215,23220,23215,23215,3
22/09/2009,11:11:00,23210,23210,23210,23210,2
22/09/2009,11:14:00,23205,23205,23200,23205,7
22/09/2009,11:15:00,23210,23210,23200,23200,7
22/09/2009,11:16:00,23200,23210,23200,23210,19
22/09/2009,11:18:00,23205,23205,23200,23200,4
22/09/2009,11:19:00,23195,23195,23190,23190,5
22/09/2009,11:20:00,23190,23190,23190,23190,4
22/09/2009,11:21:00,23190,23190,23190,23190,3
22/09/2009,11:22:00,23190,23190,23190,23190,2
22/09/2009,11:23:00,23190,23195,23190,23195,4
22/09/2009,11:24:00,23190,23190,23190,23190,6
22/09/2009,11:25:00,23190,23190,23190,23190,1
22/09/2009,11:26:00,23195,23195,23195,23195,2
22/09/2009,11:28:00,23195,23200,23195,23200,9
22/09/2009,11:29:00,23200,23200,23200,23200,3
22/09/2009,11:30:00,23200,23200,23200,23200,1
22/09/2009,11:31:00,23200,23200,23200,23200,11
22/09/2009,11:32:00,23195,23200,23195,23195,9
22/09/2009,11:33:00,23195,23200,23195,23200,2
22/09/2009,11:34:00,23195,23195,23175,23185,54
22/09/2009,11:36:00,23180,23180,23180,23180,1
22/09/2009,11:37:00,23185,23185,23185,23185,2
22/09/2009,11:38:00,23185,23185,23185,23185,3
22/09/2009,11:39:00,23180,23180,23180,23180,4
22/09/2009,11:40:00,23180,23190,23180,23190,8
22/09/2009,11:41:00,23190,23195,23190,23190,10
22/09/2009,11:42:00,23190,23190,23190,23190,14
22/09/2009,11:43:00,23190,23190,23190,23190,7
22/09/2009,11:44:00,23185,23185,23180,23185,8
22/09/2009,11:45:00,23190,23190,23190,23190,1
22/09/2009,11:46:00,23185,23185,23185,23185,1
22/09/2009,11:47:00,23185,23190,23185,23190,3
22/09/2009,11:49:00,23185,23185,23185,23185,1
22/09/2009,11:50:00,23190,23190,23190,23190,2
22/09/2009,11:51:00,23190,23190,23190,23190,2
22/09/2009,11:52:00,23190,23190,23190,23190,4
22/09/2009,11:53:00,23195,23195,23195,23195,1
22/09/2009,11:54:00,23190,23195,23190,23195,6
22/09/2009,11:55:00,23195,23195,23195,23195,23
22/09/2009,11:56:00,23195,23195,23190,23190,8
22/09/2009,11:57:00,23195,23195,23195,23195,1
22/09/2009,11:59:00,23195,23195,23190,23190,6
22/09/2009,12:01:00,23190,23195,23190,23195,9
22/09/2009,12:02:00,23190,23195,23190,23195,9
22/09/2009,12:03:00,23195,23195,23190,23195,10
22/09/2009,12:05:00,23190,23190,23190,23190,2
22/09/2009,12:06:00,23190,23190,23190,23190,1
22/09/2009,12:07:00,23190,23190,23190,23190,2
22/09/2009,12:08:00,23190,23195,23190,23195,9
22/09/2009,12:09:00,23200,23200,23200,23200,9
22/09/2009,12:10:00,23205,23210,23205,23210,15
22/09/2009,12:11:00,23205,23210,23205,23210,2
22/09/2009,12:12:00,23215,23215,23215,23215,15
22/09/2009,12:13:00,23215,23215,23215,23215,1
22/09/2009,12:14:00,23215,23215,23210,23210,3
22/09/2009,12:15:00,23220,23230,23220,23225,50
22/09/2009,12:16:00,23230,23230,23225,23225,5
22/09/2009,12:17:00,23225,23230,23225,23225,32
22/09/2009,12:18:00,23230,23230,23225,23225,4
22/09/2009,12:19:00,23230,23230,23225,23230,5
22/09/2009,12:20:00,23230,23235,23230,23235,8
22/09/2009,12:21:00,23230,23230,23230,23230,2
22/09/2009,12:22:00,23225,23230,23220,23230,14
22/09/2009,12:23:00,23235,23240,23230,23230,9
22/09/2009,12:24:00,23240,23240,23240,23240,1
22/09/2009,12:27:00,23240,23240,23240,23240,3
22/09/2009,12:28:00,23240,23240,23235,23235,3
22/09/2009,12:29:00,23240,23240,23240,23240,2
22/09/2009,12:30:00,23240,23240,23235,23235,2
22/09/2009,12:31:00,23240,23240,23240,23240,2
22/09/2009,12:33:00,23240,23240,23235,23235,5
22/09/2009,12:34:00,23240,23240,23240,23240,2
22/09/2009,12:35:00,23235,23235,23235,23235,1
22/09/2009,12:36:00,23235,23235,23235,23235,2
22/09/2009,12:37:00,23235,23235,23235,23235,3
22/09/2009,12:38:00,23235,23235,23235,23235,5
22/09/2009,12:39:00,23235,23235,23235,23235,2
22/09/2009,12:40:00,23235,23235,23235,23235,3
22/09/2009,12:41:00,23240,23240,23235,23235,3
22/09/2009,12:43:00,23235,23235,23235,23235,3
22/09/2009,12:44:00,23230,23230,23230,23230,3
22/09/2009,12:45:00,23230,23235,23230,23230,3
22/09/2009,12:47:00,23235,23240,23235,23240,8
22/09/2009,12:48:00,23245,23260,23245,23255,44
22/09/2009,12:49:00,23255,23255,23250,23255,6
22/09/2009,12:50:00,23255,23265,23250,23260,62
22/09/2009,12:51:00,23260,23270,23255,23270,10
22/09/2009,12:52:00,23265,23265,23260,23260,10
22/09/2009,12:53:00,23260,23260,23260,23260,7
22/09/2009,12:54:00,23260,23260,23255,23260,20
22/09/2009,12:55:00,23255,23260,23255,23255,4
22/09/2009,12:57:00,23250,23250,23250,23250,4
22/09/2009,12:58:00,23250,23260,23250,23260,12
22/09/2009,13:00:00,23255,23260,23255,23255,20
22/09/2009,13:01:00,23255,23255,23250,23250,9
22/09/2009,13:02:00,23250,23250,23250,23250,3
22/09/2009,13:03:00,23255,23255,23250,23250,4
22/09/2009,13:04:00,23250,23250,23250,23250,6
22/09/2009,13:05:00,23255,23255,23255,23255,3
22/09/2009,13:07:00,23255,23255,23255,23255,4
22/09/2009,13:08:00,23250,23250,23245,23245,7
22/09/2009,13:09:00,23245,23245,23245,23245,7
22/09/2009,13:10:00,23245,23245,23245,23245,4
22/09/2009,13:11:00,23245,23245,23245,23245,2
22/09/2009,13:12:00,23250,23250,23245,23245,15
22/09/2009,13:14:00,23245,23245,23245,23245,1
22/09/2009,13:15:00,23245,23250,23245,23250,3
22/09/2009,13:16:00,23250,23250,23245,23245,10
22/09/2009,13:17:00,23245,23245,23245,23245,1
22/09/2009,13:18:00,23245,23245,23245,23245,5
22/09/2009,13:19:00,23245,23250,23245,23250,9
22/09/2009,13:20:00,23250,23250,23250,23250,10
22/09/2009,13:21:00,23250,23255,23250,23255,10
22/09/2009,13:22:00,23255,23255,23250,23255,5
22/09/2009,13:26:00,23255,23255,23255,23255,1
22/09/2009,13:27:00,23250,23250,23250,23250,3
22/09/2009,13:28:00,23250,23250,23245,23245,10
22/09/2009,13:29:00,23250,23250,23245,23245,3
22/09/2009,13:30:00,23240,23245,23240,23245,9
22/09/2009,13:31:00,23245,23245,23245,23245,1
22/09/2009,13:32:00,23245,23245,23245,23245,1
22/09/2009,13:33:00,23240,23240,23240,23240,18
22/09/2009,13:34:00,23240,23245,23240,23245,3
22/09/2009,13:35:00,23240,23240,23230,23235,16
22/09/2009,13:36:00,23235,23240,23225,23225,23
22/09/2009,13:37:00,23230,23230,23230,23230,7
22/09/2009,13:38:00,23230,23230,23230,23230,1
22/09/2009,13:39:00,23230,23230,23230,23230,1
22/09/2009,13:40:00,23230,23235,23230,23235,6
22/09/2009,13:41:00,23235,23235,23235,23235,1
22/09/2009,13:42:00,23240,23240,23235,23235,2
22/09/2009,13:43:00,23240,23240,23240,23240,2
22/09/2009,13:44:00,23245,23245,23245,23245,4
22/09/2009,13:45:00,23240,23240,23240,23240,3
22/09/2009,13:46:00,23240,23240,23240,23240,2
22/09/2009,13:47:00,23235,23235,23235,23235,2
22/09/2009,13:48:00,23235,23235,23235,23235,1
22/09/2009,13:50:00,23240,23240,23235,23235,4
22/09/2009,13:51:00,23235,23235,23230,23230,2
22/09/2009,13:53:00,23230,23230,23225,23225,4
22/09/2009,13:54:00,23220,23225,23220,23225,12
22/09/2009,13:55:00,23220,23220,23215,23215,6
22/09/2009,13:56:00,23220,23220,23220,23220,5
22/09/2009,13:57:00,23215,23215,23215,23215,4
22/09/2009,13:58:00,23215,23215,23215,23215,2
22/09/2009,13:59:00,23220,23220,23215,23215,2
22/09/2009,14:00:00,23220,23220,23220,23220,2
22/09/2009,14:01:00,23220,23220,23220,23220,4
22/09/2009,14:02:00,23220,23220,23220,23220,4
22/09/2009,14:03:00,23215,23215,23215,23215,2
22/09/2009,14:05:00,23210,23210,23210,23210,8
22/09/2009,14:06:00,23205,23205,23200,23205,8
22/09/2009,14:07:00,23205,23205,23205,23205,10
22/09/2009,14:08:00,23210,23210,23210,23210,1
22/09/2009,14:09:00,23205,23205,23205,23205,2
22/09/2009,14:10:00,23205,23205,23205,23205,3
22/09/2009,14:11:00,23205,23205,23205,23205,7
22/09/2009,14:12:00,23200,23200,23190,23195,28
22/09/2009,14:13:00,23190,23195,23190,23195,32
22/09/2009,14:14:00,23195,23195,23190,23195,10
22/09/2009,14:15:00,23195,23200,23190,23200,32
22/09/2009,14:16:00,23200,23205,23200,23200,9
22/09/2009,14:17:00,23205,23205,23205,23205,4
22/09/2009,14:18:00,23205,23205,23200,23200,20
22/09/2009,14:19:00,23205,23205,23200,23200,8
22/09/2009,14:20:00,23200,23200,23195,23200,13
22/09/2009,14:23:00,23200,23205,23200,23205,7
22/09/2009,14:24:00,23195,23195,23195,23195,8
22/09/2009,14:25:00,23200,23205,23195,23195,14
22/09/2009,14:26:00,23195,23200,23195,23200,5
22/09/2009,14:27:00,23195,23200,23195,23200,6
22/09/2009,14:28:00,23195,23200,23190,23200,3
22/09/2009,14:29:00,23195,23205,23195,23205,8
22/09/2009,14:30:00,23200,23200,23195,23195,6
22/09/2009,14:31:00,23195,23200,23195,23200,6
22/09/2009,14:32:00,23195,23195,23195,23195,2
22/09/2009,14:33:00,23195,23195,23195,23195,3
22/09/2009,14:34:00,23190,23200,23190,23200,5
22/09/2009,14:35:00,23195,23195,23195,23195,2
22/09/2009,14:36:00,23200,23205,23200,23205,7
22/09/2009,14:37:00,23200,23200,23200,23200,1
22/09/2009,14:39:00,23205,23205,23205,23205,2
22/09/2009,14:41:00,23210,23215,23210,23210,27
22/09/2009,14:42:00,23210,23210,23205,23205,3
22/09/2009,14:43:00,23215,23215,23205,23210,9
22/09/2009,14:44:00,23205,23210,23205,23210,3
22/09/2009,14:45:00,23205,23220,23205,23210,28
22/09/2009,14:46:00,23210,23210,23200,23205,12
22/09/2009,14:47:00,23205,23205,23200,23200,3
22/09/2009,14:48:00,23205,23205,23205,23205,2
22/09/2009,14:49:00,23210,23210,23205,23205,2
22/09/2009,14:50:00,23205,23205,23200,23200,3
22/09/2009,14:51:00,23205,23205,23205,23205,18
22/09/2009,14:52:00,23205,23205,23205,23205,3
22/09/2009,14:53:00,23210,23210,23200,23200,14
22/09/2009,14:54:00,23200,23200,23185,23190,33
22/09/2009,14:55:00,23190,23190,23190,23190,27
22/09/2009,14:56:00,23190,23190,23185,23190,4
22/09/2009,14:57:00,23190,23190,23190,23190,3
22/09/2009,14:58:00,23185,23185,23185,23185,1
22/09/2009,14:59:00,23190,23190,23155,23160,62
22/09/2009,15:00:00,23165,23165,23145,23150,82
22/09/2009,15:01:00,23150,23155,23145,23150,17
22/09/2009,15:02:00,23155,23160,23150,23155,14
22/09/2009,15:03:00,23155,23155,23140,23145,19
22/09/2009,15:04:00,23145,23155,23145,23150,7
22/09/2009,15:05:00,23145,23150,23140,23145,20
22/09/2009,15:06:00,23140,23145,23140,23140,16
22/09/2009,15:07:00,23140,23150,23140,23145,21
22/09/2009,15:08:00,23140,23150,23140,23150,7
22/09/2009,15:09:00,23145,23150,23140,23140,14
22/09/2009,15:10:00,23140,23145,23140,23145,7
22/09/2009,15:11:00,23140,23155,23140,23155,17
22/09/2009,15:12:00,23155,23155,23150,23150,8
22/09/2009,15:13:00,23150,23160,23150,23160,11
22/09/2009,15:14:00,23160,23160,23155,23155,5
22/09/2009,15:15:00,23155,23155,23155,23155,9
22/09/2009,15:16:00,23160,23165,23160,23165,10
22/09/2009,15:17:00,23160,23165,23155,23165,4
22/09/2009,15:18:00,23160,23165,23160,23165,12
22/09/2009,15:19:00,23165,23175,23165,23165,16
22/09/2009,15:20:00,23165,23170,23165,23165,7
22/09/2009,15:21:00,23170,23170,23170,23170,4
22/09/2009,15:22:00,23170,23170,23165,23170,5
22/09/2009,15:23:00,23175,23180,23170,23180,21
22/09/2009,15:24:00,23185,23190,23180,23185,39
22/09/2009,15:25:00,23185,23185,23180,23185,29
22/09/2009,15:26:00,23185,23185,23185,23185,36
22/09/2009,15:27:00,23190,23190,23185,23185,17
22/09/2009,15:28:00,23190,23190,23185,23190,4
22/09/2009,15:29:00,23190,23195,23185,23185,22
22/09/2009,15:30:00,23180,23180,23170,23175,20
22/09/2009,15:31:00,23175,23180,23165,23170,21
22/09/2009,15:32:00,23165,23170,23155,23155,42
22/09/2009,15:33:00,23155,23160,23140,23140,30
22/09/2009,15:34:00,23140,23145,23135,23140,29
22/09/2009,15:35:00,23145,23145,23125,23130,75
22/09/2009,15:36:00,23125,23125,23110,23120,53
22/09/2009,15:37:00,23125,23125,23115,23120,25
22/09/2009,15:38:00,23120,23135,23120,23135,15
22/09/2009,15:39:00,23140,23155,23140,23150,42
22/09/2009,15:40:00,23150,23150,23140,23145,30
22/09/2009,15:41:00,23145,23150,23140,23145,30
22/09/2009,15:42:00,23150,23155,23145,23145,22
22/09/2009,15:43:00,23140,23140,23125,23125,46
22/09/2009,15:44:00,23125,23125,23105,23125,68
22/09/2009,15:45:00,23115,23115,23080,23090,129
22/09/2009,15:46:00,23090,23100,23090,23095,22
22/09/2009,15:47:00,23095,23100,23085,23100,30
22/09/2009,15:48:00,23105,23105,23090,23095,12
22/09/2009,15:49:00,23095,23100,23085,23090,40
22/09/2009,15:50:00,23090,23100,23080,23080,62
22/09/2009,15:51:00,23080,23110,23080,23100,56
22/09/2009,15:52:00,23105,23105,23085,23090,47
22/09/2009,15:53:00,23090,23105,23090,23105,36
22/09/2009,15:54:00,23100,23120,23100,23120,52
22/09/2009,15:55:00,23120,23130,23115,23120,29
22/09/2009,15:56:00,23120,23120,23095,23100,31
22/09/2009,15:57:00,23100,23110,23090,23095,43
22/09/2009,15:58:00,23105,23105,23090,23090,13
22/09/2009,15:59:00,23090,23090,23075,23080,46
22/09/2009,16:00:00,23070,23070,23025,23040,139
22/09/2009,16:01:00,23045,23050,23035,23045,72
22/09/2009,16:02:00,23050,23050,23025,23025,55
22/09/2009,16:03:00,23025,23025,23010,23025,126
22/09/2009,16:04:00,23025,23045,23020,23040,50
22/09/2009,16:05:00,23035,23040,23025,23030,45
22/09/2009,16:06:00,23030,23040,23025,23035,29
22/09/2009,16:07:00,23030,23040,23025,23030,21
22/09/2009,16:08:00,23030,23050,23030,23050,18
22/09/2009,16:09:00,23050,23065,23040,23065,72
22/09/2009,16:10:00,23065,23080,23065,23070,32
22/09/2009,16:11:00,23075,23075,23065,23070,31
22/09/2009,16:12:00,23065,23070,23065,23065,22
22/09/2009,16:13:00,23070,23090,23070,23085,39
22/09/2009,16:14:00,23080,23110,23080,23105,39
22/09/2009,16:15:00,23105,23105,23095,23100,47
22/09/2009,16:16:00,23095,23105,23095,23100,25
22/09/2009,16:17:00,23100,23105,23095,23095,24
22/09/2009,16:18:00,23095,23095,23080,23090,16
22/09/2009,16:19:00,23085,23100,23085,23085,45
22/09/2009,16:20:00,23085,23085,23075,23080,29
22/09/2009,16:21:00,23070,23070,23065,23065,20
22/09/2009,16:22:00,23065,23075,23065,23070,25
22/09/2009,16:23:00,23075,23080,23060,23065,20
22/09/2009,16:24:00,23060,23060,23050,23055,26
22/09/2009,16:25:00,23055,23065,23055,23055,34
22/09/2009,16:26:00,23055,23060,23055,23060,11
22/09/2009,16:27:00,23055,23075,23055,23065,24
22/09/2009,16:28:00,23060,23060,23050,23050,10
22/09/2009,16:29:00,23055,23055,23015,23025,139
22/09/2009,16:30:00,23025,23025,23005,23010,46
22/09/2009,16:31:00,23010,23010,22985,22985,59
22/09/2009,16:32:00,22985,23000,22980,22995,73
22/09/2009,16:33:00,22990,22990,22975,22975,35
22/09/2009,16:34:00,22975,22975,22945,22960,101
22/09/2009,16:35:00,22955,22955,22930,22940,63
22/09/2009,16:36:00,22940,22950,22930,22950,78
22/09/2009,16:37:00,22955,22955,22945,22950,57
22/09/2009,16:38:00,22950,22965,22945,22960,51
22/09/2009,16:39:00,22960,22960,22950,22950,47
22/09/2009,16:40:00,22950,22960,22945,22960,58
22/09/2009,16:41:00,22960,22965,22955,22965,66
22/09/2009,16:42:00,22965,22975,22965,22970,35
22/09/2009,16:43:00,22970,22980,22965,22980,43
22/09/2009,16:44:00,22980,22985,22980,22985,32
22/09/2009,16:45:00,22990,22990,22980,22985,31
22/09/2009,16:46:00,22985,22985,22975,22975,37
22/09/2009,16:47:00,22975,22975,22950,22955,30
22/09/2009,16:48:00,22955,22960,22950,22955,22
22/09/2009,16:49:00,22960,22965,22955,22960,15
22/09/2009,16:50:00,22960,22965,22955,22960,18
22/09/2009,16:51:00,22965,22980,22965,22980,43
22/09/2009,16:52:00,22980,22985,22975,22980,9
22/09/2009,16:53:00,22970,22975,22970,22975,9
22/09/2009,16:54:00,22975,22980,22975,22980,8
22/09/2009,16:55:00,22980,22995,22980,22995,24
22/09/2009,16:56:00,22995,23005,22990,22990,38
22/09/2009,16:57:00,22995,22995,22990,22990,6
22/09/2009,16:58:00,22995,22995,22980,22980,25
22/09/2009,16:59:00,22975,22980,22970,22980,30
22/09/2009,17:00:00,22980,22990,22980,22985,14
22/09/2009,17:01:00,22990,22995,22975,22995,21
22/09/2009,17:02:00,22995,22995,22990,22990,32
22/09/2009,17:03:00,22990,23005,22990,23005,10
22/09/2009,17:04:00,23005,23005,22995,22995,16
22/09/2009,17:05:00,23000,23000,22990,22995,44
22/09/2009,17:06:00,22995,22995,22980,22980,17
22/09/2009,17:07:00,22985,22990,22980,22985,8
22/09/2009,17:08:00,22985,22995,22985,22995,14
22/09/2009,17:09:00,22995,23000,22985,22990,30
22/09/2009,17:10:00,22995,22995,22990,22995,11
22/09/2009,17:11:00,23000,23015,22995,23015,36
22/09/2009,17:12:00,23010,23010,23000,23010,26
22/09/2009,17:13:00,23005,23015,23005,23010,12
22/09/2009,17:14:00,23010,23020,23010,23020,13
22/09/2009,17:15:00,23020,23030,23010,23015,36
22/09/2009,17:16:00,23010,23015,23010,23010,21
22/09/2009,17:17:00,23015,23020,23010,23020,22
22/09/2009,17:18:00,23020,23030,23020,23030,13
22/09/2009,17:19:00,23025,23045,23025,23040,44
22/09/2009,17:20:00,23045,23050,23040,23045,18
22/09/2009,17:21:00,23045,23050,23025,23025,65
22/09/2009,17:22:00,23025,23030,23015,23030,72
22/09/2009,17:23:00,23030,23035,23030,23035,24
22/09/2009,17:24:00,23030,23040,23030,23040,67
22/09/2009,17:25:00,23045,23045,23035,23035,30
22/09/2009,17:26:00,23035,23035,23020,23030,69
22/09/2009,17:27:00,23030,23035,23025,23030,48
22/09/2009,17:28:00,23025,23025,23020,23020,17
22/09/2009,17:29:00,23015,23015,22980,22995,130
22/09/2009,17:30:00,23000,23005,22990,22995,54
22/09/2009,17:31:00,22995,23005,22995,23000,22
22/09/2009,17:32:00,23000,23000,22990,22995,22
22/09/2009,17:33:00,23000,23010,22995,23005,50
22/09/2009,17:34:00,23005,23015,23000,23010,31
22/09/2009,17:35:00,23015,23020,23010,23010,46
22/09/2009,17:36:00,23010,23010,22995,23005,54
22/09/2009,17:37:00,23005,23015,22995,23015,39
22/09/2009,17:38:00,23005,23010,23000,23010,26
22/09/2009,17:39:00,23005,23020,23005,23020,36
23/09/2009,09:00:00,23065,23070,23010,23025,149
23/09/2009,09:01:00,23020,23035,23005,23030,70
23/09/2009,09:02:00,23025,23030,23000,23020,43
23/09/2009,09:03:00,23020,23020,23015,23015,7
23/09/2009,09:04:00,23020,23035,23010,23030,64
23/09/2009,09:05:00,23035,23060,23030,23055,75
23/09/2009,09:06:00,23060,23095,23060,23080,84
23/09/2009,09:07:00,23080,23090,23075,23080,39
23/09/2009,09:08:00,23080,23085,23080,23085,25
23/09/2009,09:09:00,23080,23080,23060,23060,17
23/09/2009,09:10:00,23060,23070,23055,23060,25
23/09/2009,09:11:00,23060,23065,23055,23060,20
23/09/2009,09:12:00,23055,23090,23055,23090,35
23/09/2009,09:13:00,23090,23100,23085,23090,28
23/09/2009,09:14:00,23090,23100,23085,23100,13
23/09/2009,09:15:00,23100,23110,23100,23100,50
23/09/2009,09:16:00,23100,23135,23100,23130,83
23/09/2009,09:17:00,23125,23135,23115,23115,50
23/09/2009,09:18:00,23115,23115,23110,23115,13
23/09/2009,09:19:00,23115,23115,23110,23110,24
23/09/2009,09:20:00,23105,23105,23085,23085,48
23/09/2009,09:21:00,23085,23095,23080,23080,30
23/09/2009,09:22:00,23085,23105,23085,23105,49
23/09/2009,09:23:00,23110,23120,23110,23115,11
23/09/2009,09:24:00,23115,23135,23115,23125,32
23/09/2009,09:25:00,23130,23130,23130,23130,6
23/09/2009,09:26:00,23125,23125,23120,23125,6
23/09/2009,09:27:00,23125,23130,23115,23125,33
23/09/2009,09:28:00,23125,23125,23100,23110,33
23/09/2009,09:29:00,23115,23115,23110,23110,13
23/09/2009,09:30:00,23115,23125,23105,23125,35
23/09/2009,09:31:00,23130,23135,23120,23135,23
23/09/2009,09:32:00,23135,23160,23135,23160,117
23/09/2009,09:33:00,23165,23175,23165,23170,101
23/09/2009,09:34:00,23175,23175,23160,23165,26
23/09/2009,09:35:00,23160,23170,23160,23170,23
23/09/2009,09:36:00,23175,23195,23175,23195,75
23/09/2009,09:37:00,23195,23205,23190,23205,81
23/09/2009,09:38:00,23205,23215,23185,23190,48
23/09/2009,09:39:00,23190,23195,23180,23195,28
23/09/2009,09:40:00,23195,23205,23195,23200,41
23/09/2009,09:41:00,23200,23205,23195,23200,49
23/09/2009,09:42:00,23205,23240,23200,23225,156
23/09/2009,09:43:00,23220,23235,23220,23220,34
23/09/2009,09:44:00,23220,23225,23205,23205,31
23/09/2009,09:45:00,23205,23220,23205,23220,18
23/09/2009,09:46:00,23220,23225,23210,23220,41
23/09/2009,09:47:00,23225,23225,23195,23200,25
23/09/2009,09:48:00,23195,23195,23185,23195,39
23/09/2009,09:49:00,23195,23195,23190,23190,9
23/09/2009,09:50:00,23195,23200,23190,23195,15
23/09/2009,09:51:00,23190,23200,23190,23195,14
23/09/2009,09:52:00,23195,23195,23180,23185,24
23/09/2009,09:53:00,23185,23190,23185,23190,8
23/09/2009,09:54:00,23190,23190,23190,23190,1
23/09/2009,09:55:00,23180,23190,23180,23190,9
23/09/2009,09:56:00,23190,23195,23190,23190,10
23/09/2009,09:57:00,23195,23195,23185,23185,7
23/09/2009,09:58:00,23185,23190,23180,23190,14
23/09/2009,09:59:00,23195,23200,23190,23195,23
23/09/2009,10:00:00,23200,23220,23195,23215,94
23/09/2009,10:01:00,23215,23215,23175,23185,37
23/09/2009,10:02:00,23180,23185,23175,23180,25
23/09/2009,10:03:00,23175,23185,23175,23180,7
23/09/2009,10:04:00,23185,23195,23185,23195,17
23/09/2009,10:05:00,23195,23205,23195,23205,21
23/09/2009,10:06:00,23200,23205,23195,23200,28
23/09/2009,10:07:00,23200,23200,23180,23180,38
23/09/2009,10:08:00,23185,23190,23175,23190,11
23/09/2009,10:09:00,23195,23195,23195,23195,3
23/09/2009,10:10:00,23195,23200,23195,23200,13
23/09/2009,10:11:00,23200,23200,23185,23185,9
23/09/2009,10:12:00,23190,23190,23185,23185,10
23/09/2009,10:13:00,23185,23190,23185,23190,10
23/09/2009,10:14:00,23185,23185,23185,23185,6
23/09/2009,10:15:00,23195,23200,23190,23190,18
23/09/2009,10:16:00,23185,23185,23185,23185,6
23/09/2009,10:17:00,23185,23185,23185,23185,1
23/09/2009,10:18:00,23180,23180,23175,23180,9
23/09/2009,10:19:00,23175,23175,23175,23175,3
23/09/2009,10:20:00,23180,23180,23165,23170,18
23/09/2009,10:21:00,23170,23175,23165,23170,9
23/09/2009,10:22:00,23170,23170,23165,23165,5
23/09/2009,10:23:00,23165,23165,23150,23150,30
23/09/2009,10:24:00,23155,23155,23145,23150,24
23/09/2009,10:25:00,23150,23150,23140,23145,46
23/09/2009,10:26:00,23145,23145,23140,23145,10
23/09/2009,10:27:00,23145,23145,23140,23145,7
23/09/2009,10:28:00,23145,23155,23145,23155,7
23/09/2009,10:29:00,23155,23160,23150,23160,9
23/09/2009,10:30:00,23155,23155,23155,23155,2
23/09/2009,10:31:00,23160,23165,23160,23165,18
23/09/2009,10:32:00,23165,23165,23160,23160,26
23/09/2009,10:33:00,23165,23165,23165,23165,2
23/09/2009,10:34:00,23165,23165,23160,23160,8
23/09/2009,10:35:00,23155,23155,23155,23155,1
23/09/2009,10:36:00,23165,23165,23160,23165,6
23/09/2009,10:37:00,23165,23165,23165,23165,5
23/09/2009,10:38:00,23165,23165,23165,23165,1
23/09/2009,10:39:00,23165,23165,23165,23165,4
23/09/2009,10:40:00,23165,23170,23165,23170,5
23/09/2009,10:41:00,23170,23170,23170,23170,7
23/09/2009,10:42:00,23170,23170,23165,23170,10
23/09/2009,10:43:00,23160,23160,23155,23155,6
23/09/2009,10:44:00,23160,23160,23160,23160,4
23/09/2009,10:45:00,23155,23180,23155,23175,32
23/09/2009,10:46:00,23180,23190,23180,23185,28
23/09/2009,10:47:00,23190,23195,23185,23185,26
23/09/2009,10:48:00,23185,23185,23180,23180,6
23/09/2009,10:49:00,23180,23185,23180,23185,3
23/09/2009,10:50:00,23185,23190,23185,23185,11
23/09/2009,10:51:00,23185,23195,23185,23195,30
23/09/2009,10:52:00,23195,23195,23190,23195,24
23/09/2009,10:53:00,23195,23195,23190,23190,2
23/09/2009,10:54:00,23190,23190,23185,23185,15
23/09/2009,10:55:00,23185,23195,23185,23195,21
23/09/2009,10:56:00,23195,23220,23195,23210,107
23/09/2009,10:57:00,23215,23215,23200,23215,30
23/09/2009,10:58:00,23215,23215,23200,23210,41
23/09/2009,10:59:00,23220,23220,23220,23220,24
23/09/2009,11:00:00,23220,23265,23220,23250,188
23/09/2009,11:01:00,23245,23250,23240,23240,28
23/09/2009,11:02:00,23240,23245,23235,23245,31
23/09/2009,11:03:00,23245,23250,23240,23245,10
23/09/2009,11:04:00,23245,23245,23240,23240,18
23/09/2009,11:05:00,23240,23250,23240,23245,26
23/09/2009,11:06:00,23245,23250,23240,23245,14
23/09/2009,11:07:00,23240,23240,23225,23225,20
23/09/2009,11:08:00,23230,23240,23230,23240,19
23/09/2009,11:09:00,23240,23240,23240,23240,5
23/09/2009,11:10:00,23235,23235,23235,23235,3
23/09/2009,11:11:00,23245,23245,23245,23245,1
23/09/2009,11:12:00,23240,23240,23235,23235,6
23/09/2009,11:13:00,23235,23240,23235,23240,3
23/09/2009,11:14:00,23240,23240,23235,23240,5
23/09/2009,11:15:00,23240,23250,23230,23230,10
23/09/2009,11:16:00,23240,23245,23240,23245,12
23/09/2009,11:17:00,23250,23255,23250,23250,12
23/09/2009,11:18:00,23250,23250,23245,23250,17
23/09/2009,11:19:00,23250,23250,23240,23240,27
23/09/2009,11:20:00,23240,23240,23230,23235,26
23/09/2009,11:21:00,23230,23230,23230,23230,3
23/09/2009,11:22:00,23235,23235,23225,23230,9
23/09/2009,11:23:00,23230,23230,23225,23225,6
23/09/2009,11:24:00,23220,23225,23220,23225,7
23/09/2009,11:25:00,23225,23230,23225,23225,14
23/09/2009,11:26:00,23220,23220,23220,23220,2
23/09/2009,11:27:00,23220,23220,23210,23215,15
23/09/2009,11:28:00,23215,23215,23200,23200,16
23/09/2009,11:29:00,23200,23205,23200,23200,9
23/09/2009,11:30:00,23205,23205,23195,23200,8
23/09/2009,11:31:00,23200,23200,23195,23195,13
23/09/2009,11:32:00,23190,23190,23185,23185,40
23/09/2009,11:33:00,23185,23190,23175,23175,24
23/09/2009,11:34:00,23180,23190,23180,23190,10
23/09/2009,11:35:00,23195,23215,23195,23200,26
23/09/2009,11:36:00,23200,23200,23200,23200,2
23/09/2009,11:37:00,23200,23205,23200,23200,6
23/09/2009,11:39:00,23205,23205,23205,23205,1
23/09/2009,11:40:00,23200,23200,23195,23195,4
23/09/2009,11:42:00,23200,23200,23200,23200,2
23/09/2009,11:43:00,23200,23205,23195,23200,22
23/09/2009,11:44:00,23200,23200,23190,23190,14
23/09/2009,11:45:00,23190,23190,23190,23190,18
23/09/2009,11:46:00,23195,23205,23195,23200,31
23/09/2009,11:47:00,23195,23195,23190,23190,8
23/09/2009,11:48:00,23190,23190,23180,23180,27
23/09/2009,11:49:00,23180,23185,23180,23185,25
23/09/2009,11:50:00,23175,23175,23165,23170,26
23/09/2009,11:51:00,23165,23165,23165,23165,6
23/09/2009,11:52:00,23165,23170,23160,23170,8
23/09/2009,11:53:00,23165,23165,23160,23160,9
23/09/2009,11:54:00,23160,23160,23155,23160,7
23/09/2009,11:55:00,23160,23170,23160,23165,10
23/09/2009,11:56:00,23170,23170,23165,23165,3
23/09/2009,11:57:00,23160,23160,23160,23160,6
23/09/2009,11:58:00,23155,23155,23140,23140,54
23/09/2009,11:59:00,23145,23150,23145,23145,16
23/09/2009,12:00:00,23150,23150,23150,23150,4
23/09/2009,12:01:00,23160,23160,23150,23150,12
23/09/2009,12:02:00,23150,23155,23150,23150,11
23/09/2009,12:03:00,23150,23150,23145,23150,9
23/09/2009,12:04:00,23155,23160,23155,23160,8
23/09/2009,12:05:00,23160,23170,23155,23160,19
23/09/2009,12:06:00,23160,23165,23160,23165,13
23/09/2009,12:07:00,23165,23180,23165,23175,10
23/09/2009,12:08:00,23180,23180,23180,23180,7
23/09/2009,12:09:00,23180,23180,23175,23175,5
23/09/2009,12:10:00,23170,23170,23165,23170,6
23/09/2009,12:11:00,23170,23170,23170,23170,4
23/09/2009,12:12:00,23175,23175,23175,23175,9
23/09/2009,12:14:00,23175,23175,23170,23175,12
23/09/2009,12:15:00,23175,23175,23170,23175,18
23/09/2009,12:16:00,23170,23170,23165,23170,4
23/09/2009,12:17:00,23170,23175,23170,23175,13
23/09/2009,12:18:00,23180,23180,23170,23170,14
23/09/2009,12:19:00,23165,23170,23160,23160,14
23/09/2009,12:20:00,23165,23170,23165,23170,6
23/09/2009,12:21:00,23165,23170,23160,23160,23
23/09/2009,12:22:00,23155,23160,23150,23150,30
23/09/2009,12:23:00,23145,23150,23145,23150,22
23/09/2009,12:24:00,23150,23155,23150,23155,48
23/09/2009,12:25:00,23150,23155,23145,23145,30
23/09/2009,12:26:00,23150,23150,23145,23150,7
23/09/2009,12:27:00,23160,23160,23155,23155,7
23/09/2009,12:28:00,23155,23160,23155,23160,3
23/09/2009,12:29:00,23160,23160,23155,23155,5
23/09/2009,12:32:00,23160,23160,23160,23160,3
23/09/2009,12:33:00,23155,23155,23155,23155,1
23/09/2009,12:34:00,23160,23160,23160,23160,2
23/09/2009,12:35:00,23155,23155,23155,23155,2
23/09/2009,12:36:00,23155,23155,23150,23150,7
23/09/2009,12:37:00,23150,23155,23150,23150,6
23/09/2009,12:38:00,23145,23155,23145,23150,11
23/09/2009,12:39:00,23150,23150,23150,23150,2
23/09/2009,12:40:00,23150,23150,23150,23150,2
23/09/2009,12:41:00,23155,23160,23155,23160,2
23/09/2009,12:43:00,23160,23160,23155,23155,8
23/09/2009,12:44:00,23160,23160,23160,23160,2
23/09/2009,12:46:00,23160,23160,23160,23160,1
23/09/2009,12:47:00,23160,23165,23160,23165,6
23/09/2009,12:48:00,23165,23165,23165,23165,5
23/09/2009,12:49:00,23165,23165,23165,23165,2
23/09/2009,12:50:00,23170,23175,23170,23170,12
23/09/2009,12:52:00,23175,23180,23175,23175,20
23/09/2009,12:53:00,23175,23175,23165,23165,11
23/09/2009,12:54:00,23160,23165,23160,23165,7
23/09/2009,12:55:00,23165,23165,23160,23160,5
23/09/2009,12:56:00,23165,23165,23165,23165,4
23/09/2009,12:57:00,23160,23160,23155,23160,7
23/09/2009,12:59:00,23160,23160,23160,23160,5
23/09/2009,13:00:00,23155,23165,23150,23165,14
23/09/2009,13:01:00,23165,23175,23165,23175,8
23/09/2009,13:02:00,23180,23180,23180,23180,9
23/09/2009,13:03:00,23185,23195,23185,23185,44
23/09/2009,13:04:00,23185,23185,23170,23170,17
23/09/2009,13:05:00,23175,23190,23175,23180,26
23/09/2009,13:06:00,23185,23185,23180,23180,10
23/09/2009,13:07:00,23180,23180,23180,23180,1
23/09/2009,13:08:00,23175,23175,23175,23175,4
23/09/2009,13:09:00,23175,23175,23175,23175,4
23/09/2009,13:10:00,23175,23175,23175,23175,2
23/09/2009,13:11:00,23175,23185,23175,23180,7
23/09/2009,13:12:00,23180,23185,23180,23180,12
23/09/2009,13:13:00,23185,23190,23185,23185,5
23/09/2009,13:14:00,23180,23180,23180,23180,1
23/09/2009,13:15:00,23190,23190,23190,23190,1
23/09/2009,13:16:00,23190,23190,23185,23185,4
23/09/2009,13:17:00,23190,23190,23190,23190,1
23/09/2009,13:18:00,23190,23190,23190,23190,1
23/09/2009,13:19:00,23185,23185,23185,23185,1
23/09/2009,13:20:00,23185,23185,23185,23185,2
23/09/2009,13:22:00,23190,23190,23190,23190,4
23/09/2009,13:23:00,23195,23195,23195,23195,11
23/09/2009,13:24:00,23195,23200,23195,23195,10
23/09/2009,13:25:00,23200,23200,23200,23200,12
23/09/2009,13:26:00,23200,23200,23200,23200,5
23/09/2009,13:27:00,23200,23215,23200,23215,25
23/09/2009,13:28:00,23215,23215,23205,23210,15
23/09/2009,13:29:00,23210,23220,23210,23220,27
23/09/2009,13:30:00,23215,23230,23215,23230,13
23/09/2009,13:31:00,23225,23225,23215,23215,11
23/09/2009,13:32:00,23215,23220,23215,23220,3
23/09/2009,13:33:00,23220,23220,23220,23220,4
23/09/2009,13:34:00,23220,23220,23220,23220,2
23/09/2009,13:35:00,23225,23225,23225,23225,3
23/09/2009,13:36:00,23225,23230,23225,23230,3
23/09/2009,13:37:00,23235,23235,23235,23235,1
23/09/2009,13:38:00,23225,23225,23225,23225,1
23/09/2009,13:39:00,23225,23225,23225,23225,2
23/09/2009,13:40:00,23225,23230,23225,23225,6
23/09/2009,13:41:00,23225,23225,23225,23225,1
23/09/2009,13:43:00,23220,23220,23220,23220,1
23/09/2009,13:44:00,23225,23235,23225,23235,7
23/09/2009,13:45:00,23235,23235,23235,23235,4
23/09/2009,13:47:00,23235,23235,23230,23230,6
23/09/2009,13:48:00,23230,23230,23225,23225,6
23/09/2009,13:49:00,23225,23225,23225,23225,1
23/09/2009,13:50:00,23225,23225,23220,23225,9
23/09/2009,13:51:00,23225,23225,23225,23225,2
23/09/2009,13:53:00,23220,23220,23215,23215,14
23/09/2009,13:54:00,23215,23215,23205,23205,6
23/09/2009,13:55:00,23205,23205,23200,23200,13
23/09/2009,13:56:00,23200,23205,23200,23205,6
23/09/2009,13:57:00,23200,23200,23190,23190,11
23/09/2009,13:58:00,23190,23190,23190,23190,9
23/09/2009,13:59:00,23195,23195,23195,23195,1
23/09/2009,14:00:00,23195,23200,23195,23200,10
23/09/2009,14:01:00,23200,23200,23195,23195,2
23/09/2009,14:02:00,23200,23210,23200,23205,6
23/09/2009,14:04:00,23205,23210,23205,23210,4
23/09/2009,14:05:00,23210,23210,23205,23205,7
23/09/2009,14:06:00,23205,23205,23205,23205,3
23/09/2009,14:07:00,23210,23210,23205,23205,4
23/09/2009,14:08:00,23210,23210,23205,23205,5
23/09/2009,14:09:00,23205,23205,23205,23205,4
23/09/2009,14:10:00,23205,23210,23200,23210,14
23/09/2009,14:11:00,23210,23210,23210,23210,4
23/09/2009,14:12:00,23210,23210,23205,23205,7
23/09/2009,14:13:00,23210,23210,23210,23210,3
23/09/2009,14:14:00,23215,23215,23215,23215,2
23/09/2009,14:15:00,23215,23215,23205,23210,11
23/09/2009,14:16:00,23210,23215,23210,23215,4
23/09/2009,14:17:00,23215,23220,23215,23220,10
23/09/2009,14:18:00,23220,23225,23215,23215,20
23/09/2009,14:19:00,23215,23220,23215,23215,18
23/09/2009,14:20:00,23220,23220,23215,23215,7
23/09/2009,14:21:00,23220,23220,23220,23220,1
23/09/2009,14:22:00,23215,23215,23215,23215,12
23/09/2009,14:23:00,23220,23220,23220,23220,2
23/09/2009,14:25:00,23225,23225,23225,23225,11
23/09/2009,14:26:00,23230,23230,23225,23225,4
23/09/2009,14:27:00,23225,23225,23225,23225,5
23/09/2009,14:28:00,23225,23225,23225,23225,2
23/09/2009,14:29:00,23220,23220,23220,23220,7
23/09/2009,14:30:00,23220,23220,23220,23220,9
23/09/2009,14:31:00,23225,23225,23225,23225,4
23/09/2009,14:32:00,23225,23230,23225,23230,4
23/09/2009,14:33:00,23225,23230,23225,23230,2
23/09/2009,14:34:00,23230,23235,23225,23225,6
23/09/2009,14:35:00,23225,23225,23225,23225,5
23/09/2009,14:36:00,23225,23225,23225,23225,1
23/09/2009,14:37:00,23225,23225,23225,23225,11
23/09/2009,14:38:00,23220,23220,23215,23215,28
23/09/2009,14:39:00,23215,23220,23210,23210,18
23/09/2009,14:40:00,23215,23220,23210,23220,5
23/09/2009,14:41:00,23215,23215,23215,23215,1
23/09/2009,14:42:00,23215,23215,23215,23215,10
23/09/2009,14:43:00,23215,23215,23215,23215,3
23/09/2009,14:44:00,23215,23220,23210,23220,7
23/09/2009,14:45:00,23220,23220,23220,23220,3
23/09/2009,14:46:00,23220,23220,23220,23220,3
23/09/2009,14:48:00,23215,23225,23215,23225,15
23/09/2009,14:50:00,23220,23220,23220,23220,1
23/09/2009,14:52:00,23225,23225,23225,23225,1
23/09/2009,14:53:00,23225,23225,23225,23225,5
23/09/2009,14:55:00,23230,23235,23230,23235,21
23/09/2009,14:56:00,23240,23240,23230,23235,9
23/09/2009,14:57:00,23235,23240,23235,23240,21
23/09/2009,14:58:00,23235,23235,23235,23235,4
23/09/2009,14:59:00,23235,23235,23225,23225,6
23/09/2009,15:00:00,23230,23230,23225,23225,9
23/09/2009,15:01:00,23225,23230,23220,23220,7
23/09/2009,15:02:00,23215,23230,23215,23230,14
23/09/2009,15:03:00,23225,23230,23225,23230,3
23/09/2009,15:04:00,23225,23225,23225,23225,1
23/09/2009,15:05:00,23225,23225,23225,23225,2
23/09/2009,15:06:00,23230,23230,23225,23225,7
23/09/2009,15:07:00,23225,23225,23225,23225,1
23/09/2009,15:09:00,23225,23225,23225,23225,3
23/09/2009,15:10:00,23220,23225,23220,23225,4
23/09/2009,15:11:00,23230,23230,23225,23230,8
23/09/2009,15:12:00,23225,23230,23225,23230,9
23/09/2009,15:14:00,23230,23235,23230,23235,5
23/09/2009,15:15:00,23235,23235,23225,23225,3
23/09/2009,15:17:00,23230,23230,23230,23230,1
23/09/2009,15:18:00,23235,23235,23235,23235,2
23/09/2009,15:19:00,23230,23235,23230,23235,5
23/09/2009,15:20:00,23230,23235,23230,23230,9
23/09/2009,15:22:00,23235,23255,23235,23250,54
23/09/2009,15:23:00,23250,23250,23245,23250,4
23/09/2009,15:24:00,23250,23255,23250,23255,5
23/09/2009,15:25:00,23250,23250,23250,23250,2
23/09/2009,15:26:00,23245,23245,23245,23245,5
23/09/2009,15:27:00,23245,23245,23240,23240,14
23/09/2009,15:28:00,23245,23245,23245,23245,1
23/09/2009,15:29:00,23240,23240,23230,23230,16
23/09/2009,15:30:00,23225,23230,23205,23215,70
23/09/2009,15:31:00,23215,23215,23200,23200,22
23/09/2009,15:32:00,23200,23210,23200,23210,30
23/09/2009,15:33:00,23210,23230,23210,23230,25
23/09/2009,15:34:00,23225,23225,23200,23200,26
23/09/2009,15:35:00,23205,23205,23190,23190,34
23/09/2009,15:36:00,23190,23205,23190,23200,31
23/09/2009,15:37:00,23195,23220,23190,23220,24
23/09/2009,15:38:00,23215,23220,23215,23220,12
23/09/2009,15:39:00,23220,23230,23220,23230,16
23/09/2009,15:40:00,23230,23230,23215,23220,13
23/09/2009,15:41:00,23220,23220,23210,23210,16
23/09/2009,15:42:00,23210,23220,23210,23220,6
23/09/2009,15:43:00,23215,23225,23215,23220,41
23/09/2009,15:44:00,23215,23220,23215,23220,7
23/09/2009,15:45:00,23220,23220,23195,23195,69
23/09/2009,15:46:00,23195,23195,23165,23170,77
23/09/2009,15:47:00,23175,23210,23175,23210,42
23/09/2009,15:48:00,23210,23215,23200,23205,36
23/09/2009,15:49:00,23195,23205,23195,23205,7
23/09/2009,15:50:00,23205,23210,23205,23210,16
23/09/2009,15:51:00,23205,23210,23200,23205,11
23/09/2009,15:52:00,23205,23205,23205,23205,2
23/09/2009,15:53:00,23205,23205,23195,23195,17
23/09/2009,15:54:00,23195,23195,23175,23185,31
23/09/2009,15:55:00,23180,23180,23170,23170,24
23/09/2009,15:56:00,23165,23165,23145,23155,47
23/09/2009,15:57:00,23160,23170,23160,23165,11
23/09/2009,15:58:00,23170,23170,23160,23160,13
23/09/2009,15:59:00,23155,23165,23155,23155,12
23/09/2009,16:00:00,23155,23165,23150,23160,16
23/09/2009,16:01:00,23155,23160,23145,23160,27
23/09/2009,16:02:00,23160,23160,23155,23155,4
23/09/2009,16:03:00,23155,23170,23155,23170,15
23/09/2009,16:04:00,23170,23170,23165,23165,10
23/09/2009,16:05:00,23175,23175,23170,23175,8
23/09/2009,16:06:00,23175,23190,23170,23180,53
23/09/2009,16:07:00,23180,23185,23170,23180,22
23/09/2009,16:08:00,23185,23200,23185,23190,44
23/09/2009,16:09:00,23195,23200,23190,23190,25
23/09/2009,16:10:00,23195,23220,23190,23220,40
23/09/2009,16:11:00,23210,23210,23200,23205,19
23/09/2009,16:12:00,23205,23210,23205,23210,6
23/09/2009,16:13:00,23205,23205,23205,23205,10
23/09/2009,16:14:00,23200,23210,23195,23205,13
23/09/2009,16:15:00,23205,23210,23205,23210,9
23/09/2009,16:16:00,23210,23230,23210,23230,29
23/09/2009,16:17:00,23230,23240,23225,23240,47
23/09/2009,16:18:00,23245,23245,23235,23240,57
23/09/2009,16:19:00,23245,23250,23240,23245,20
23/09/2009,16:20:00,23245,23245,23235,23235,13
23/09/2009,16:21:00,23240,23240,23230,23235,21
23/09/2009,16:22:00,23235,23240,23230,23230,26
23/09/2009,16:23:00,23225,23225,23220,23225,11
23/09/2009,16:24:00,23225,23235,23225,23230,11
23/09/2009,16:25:00,23230,23235,23230,23235,8
23/09/2009,16:26:00,23225,23230,23225,23230,7
23/09/2009,16:27:00,23230,23235,23230,23230,15
23/09/2009,16:28:00,23230,23235,23225,23235,17
23/09/2009,16:29:00,23240,23240,23230,23230,22
23/09/2009,16:30:00,23230,23230,23210,23220,68
23/09/2009,16:31:00,23220,23220,23210,23220,30
23/09/2009,16:32:00,23220,23230,23220,23230,25
23/09/2009,16:33:00,23230,23245,23225,23240,27
23/09/2009,16:34:00,23240,23245,23225,23225,20
23/09/2009,16:35:00,23230,23230,23210,23210,28
23/09/2009,16:36:00,23210,23215,23185,23185,63
23/09/2009,16:37:00,23185,23200,23180,23185,36
23/09/2009,16:38:00,23185,23185,23150,23150,76
23/09/2009,16:39:00,23155,23155,23125,23135,85
23/09/2009,16:40:00,23130,23130,23110,23130,94
23/09/2009,16:41:00,23135,23135,23100,23100,66
23/09/2009,16:42:00,23100,23120,23095,23115,48
23/09/2009,16:43:00,23115,23115,23110,23115,26
23/09/2009,16:44:00,23120,23140,23120,23135,26
23/09/2009,16:45:00,23130,23135,23110,23110,49
23/09/2009,16:46:00,23115,23115,23105,23110,11
23/09/2009,16:47:00,23110,23115,23105,23115,23
23/09/2009,16:48:00,23120,23125,23115,23125,10
23/09/2009,16:49:00,23125,23140,23120,23140,34
23/09/2009,16:50:00,23140,23150,23135,23140,81
23/09/2009,16:51:00,23140,23140,23130,23140,32
23/09/2009,16:52:00,23135,23140,23125,23140,40
23/09/2009,16:53:00,23135,23150,23135,23150,20
23/09/2009,16:54:00,23145,23150,23140,23145,12
23/09/2009,16:55:00,23150,23150,23145,23145,6
23/09/2009,16:56:00,23145,23150,23140,23140,16
23/09/2009,16:57:00,23140,23145,23140,23145,3
23/09/2009,16:58:00,23140,23150,23140,23150,15
23/09/2009,16:59:00,23150,23170,23150,23170,65
23/09/2009,17:00:00,23170,23175,23140,23145,63
23/09/2009,17:01:00,23140,23150,23140,23140,9
23/09/2009,17:02:00,23145,23150,23140,23145,18
23/09/2009,17:03:00,23145,23170,23145,23165,43
23/09/2009,17:04:00,23160,23165,23150,23150,27
23/09/2009,17:05:00,23155,23160,23150,23150,10
23/09/2009,17:06:00,23150,23150,23140,23150,9
23/09/2009,17:07:00,23150,23165,23150,23165,11
23/09/2009,17:08:00,23160,23165,23160,23165,3
23/09/2009,17:09:00,23165,23175,23165,23170,10
23/09/2009,17:10:00,23175,23175,23160,23160,10
23/09/2009,17:11:00,23165,23175,23160,23160,36
23/09/2009,17:12:00,23155,23160,23150,23150,21
23/09/2009,17:13:00,23150,23150,23140,23145,20
23/09/2009,17:14:00,23155,23155,23130,23130,32
23/09/2009,17:15:00,23130,23140,23130,23135,29
23/09/2009,17:16:00,23135,23150,23135,23145,30
23/09/2009,17:17:00,23145,23150,23140,23145,35
23/09/2009,17:18:00,23145,23145,23140,23140,30
23/09/2009,17:19:00,23140,23145,23135,23140,24
23/09/2009,17:20:00,23140,23145,23135,23140,25
23/09/2009,17:21:00,23145,23155,23145,23155,39
23/09/2009,17:22:00,23160,23165,23155,23165,41
23/09/2009,17:23:00,23165,23170,23160,23165,46
23/09/2009,17:24:00,23165,23165,23160,23160,23
23/09/2009,17:25:00,23160,23170,23155,23160,90
23/09/2009,17:26:00,23155,23155,23145,23150,67
23/09/2009,17:27:00,23150,23160,23145,23160,107
23/09/2009,17:28:00,23160,23165,23145,23155,119
23/09/2009,17:29:00,23155,23170,23150,23160,107
23/09/2009,17:30:00,23160,23165,23140,23165,86
23/09/2009,17:31:00,23170,23170,23165,23170,17
23/09/2009,17:32:00,23170,23170,23170,23170,22
23/09/2009,17:33:00,23170,23170,23165,23165,13
23/09/2009,17:34:00,23165,23170,23155,23155,29
23/09/2009,17:35:00,23160,23170,23145,23165,42
23/09/2009,17:36:00,23170,23175,23170,23175,21
23/09/2009,17:37:00,23170,23170,23160,23160,20
23/09/2009,17:38:00,23160,23190,23160,23190,51
23/09/2009,17:39:00,23185,23210,23180,23210,54