DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
23/09/2009,11:15:00,23250,23255,23250,23250,12
23/09/2009,11:18:00,23250,23250,23230,23235,70
23/09/2009,11:21:00,23230,23235,23225,23225,18
23/09/2009,11:24:00,23220,23230,23220,23220,23
23/09/2009,11:27:00,23220,23220,23200,23200,40
23/09/2009,11:30:00,23205,23205,23185,23185,61
23/09/2009,11:33:00,23185,23215,23175,23200,60
23/09/2009,11:36:00,23200,23205,23200,23200,8
23/09/2009,11:39:00,23205,23205,23195,23195,5
23/09/2009,11:42:00,23200,23205,23190,23190,38
23/09/2009,11:45:00,23190,23205,23190,23190,57
23/09/2009,11:48:00,23190,23190,23165,23170,78
23/09/2009,11:51:00,23165,23170,23160,23160,23
23/09/2009,11:54:00,23160,23170,23155,23165,20
23/09/2009,11:57:00,23160,23160,23140,23145,76
23/09/2009,12:00:00,23150,23160,23150,23150,27
23/09/2009,12:03:00,23150,23170,23145,23160,36
23/09/2009,12:06:00,23160,23180,23160,23180,30
23/09/2009,12:09:00,23180,23180,23165,23170,15
23/09/2009,12:12:00,23175,23175,23170,23175,21
23/09/2009,12:15:00,23175,23175,23165,23175,35
23/09/2009,12:18:00,23180,23180,23160,23170,34
23/09/2009,12:21:00,23165,23170,23145,23150,75
23/09/2009,12:24:00,23150,23155,23145,23150,85
23/09/2009,12:27:00,23160,23160,23155,23155,15
23/09/2009,12:30:00,23160,23160,23160,23160,3
23/09/2009,12:33:00,23155,23160,23155,23155,5
23/09/2009,12:36:00,23155,23155,23145,23150,24
23/09/2009,12:39:00,23150,23160,23150,23160,6
23/09/2009,12:42:00,23160,23160,23155,23160,10
23/09/2009,12:45:00,23160,23165,23160,23165,7
23/09/2009,12:48:00,23165,23175,23165,23170,19
23/09/2009,12:51:00,23175,23180,23165,23165,31
23/09/2009,12:54:00,23160,23165,23160,23165,16
23/09/2009,12:57:00,23160,23160,23155,23160,12
23/09/2009,13:00:00,23155,23180,23150,23180,31
23/09/2009,13:03:00,23185,23195,23170,23180,87
23/09/2009,13:06:00,23185,23185,23175,23175,15
23/09/2009,13:09:00,23175,23185,23175,23180,13
23/09/2009,13:12:00,23180,23190,23180,23180,18
23/09/2009,13:15:00,23190,23190,23185,23190,6
23/09/2009,13:18:00,23190,23190,23185,23185,4
23/09/2009,13:21:00,23190,23195,23190,23195,15
23/09/2009,13:24:00,23195,23200,23195,23200,27
23/09/2009,13:27:00,23200,23220,23200,23220,67
23/09/2009,13:30:00,23215,23230,23215,23220,27
23/09/2009,13:33:00,23220,23225,23220,23225,9
23/09/2009,13:36:00,23225,23235,23225,23225,5
23/09/2009,13:39:00,23225,23230,23225,23225,9
23/09/2009,13:42:00,23220,23235,23220,23235,8
23/09/2009,13:45:00,23235,23235,23230,23230,10
23/09/2009,13:48:00,23230,23230,23220,23225,16
23/09/2009,13:51:00,23225,23225,23215,23215,16
23/09/2009,13:54:00,23215,23215,23200,23205,25
23/09/2009,13:57:00,23200,23200,23190,23195,21
23/09/2009,14:00:00,23195,23210,23195,23205,18
23/09/2009,14:03:00,23205,23210,23205,23205,11
23/09/2009,14:06:00,23205,23210,23205,23205,12
23/09/2009,14:09:00,23205,23210,23200,23210,22
23/09/2009,14:12:00,23210,23215,23205,23215,12
23/09/2009,14:15:00,23215,23220,23205,23220,25
23/09/2009,14:18:00,23220,23225,23215,23215,45
23/09/2009,14:21:00,23220,23220,23215,23220,15
23/09/2009,14:24:00,23225,23230,23225,23225,15
23/09/2009,14:27:00,23225,23225,23220,23220,14
23/09/2009,14:30:00,23220,23230,23220,23230,17
23/09/2009,14:33:00,23225,23235,23225,23225,13
23/09/2009,14:36:00,23225,23225,23215,23215,40
23/09/2009,14:39:00,23215,23220,23210,23215,24
23/09/2009,14:42:00,23215,23220,23210,23220,20
23/09/2009,14:45:00,23220,23220,23220,23220,6
23/09/2009,14:48:00,23215,23225,23215,23220,16
23/09/2009,14:51:00,23225,23225,23225,23225,6
23/09/2009,14:54:00,23230,23240,23230,23235,30
23/09/2009,14:57:00,23235,23240,23225,23225,31
23/09/2009,15:00:00,23230,23230,23215,23230,30
23/09/2009,15:03:00,23225,23230,23225,23225,6
23/09/2009,15:06:00,23230,23230,23225,23225,8
23/09/2009,15:09:00,23225,23230,23220,23230,15
23/09/2009,15:12:00,23225,23235,23225,23235,14
23/09/2009,15:15:00,23235,23235,23225,23230,4
23/09/2009,15:18:00,23235,23235,23230,23230,16
23/09/2009,15:21:00,23235,23255,23235,23250,58
23/09/2009,15:24:00,23250,23255,23245,23245,12
23/09/2009,15:27:00,23245,23245,23230,23230,31
23/09/2009,15:30:00,23225,23230,23200,23210,122
23/09/2009,15:33:00,23210,23230,23190,23190,85
23/09/2009,15:36:00,23190,23220,23190,23220,67
23/09/2009,15:39:00,23220,23230,23210,23210,45
23/09/2009,15:42:00,23210,23225,23210,23220,54
23/09/2009,15:45:00,23220,23220,23165,23210,188
23/09/2009,15:48:00,23210,23215,23195,23210,59
23/09/2009,15:51:00,23205,23210,23195,23195,30
23/09/2009,15:54:00,23195,23195,23145,23155,102
23/09/2009,15:57:00,23160,23170,23155,23155,36
23/09/2009,16:00:00,23155,23165,23145,23155,47
23/09/2009,16:03:00,23155,23175,23155,23175,33
23/09/2009,16:06:00,23175,23200,23170,23190,119
23/09/2009,16:09:00,23195,23220,23190,23205,84
23/09/2009,16:12:00,23205,23210,23195,23205,29
23/09/2009,16:15:00,23205,23240,23205,23240,85
23/09/2009,16:18:00,23245,23250,23235,23235,90
23/09/2009,16:21:00,23240,23240,23220,23225,58
23/09/2009,16:24:00,23225,23235,23225,23230,26
23/09/2009,16:27:00,23230,23240,23225,23230,54
23/09/2009,16:30:00,23230,23230,23210,23230,123
23/09/2009,16:33:00,23230,23245,23210,23210,75
23/09/2009,16:36:00,23210,23215,23150,23150,175
23/09/2009,16:39:00,23155,23155,23100,23100,245
23/09/2009,16:42:00,23100,23140,23095,23135,100
23/09/2009,16:45:00,23130,23135,23105,23115,83
23/09/2009,16:48:00,23120,23150,23115,23140,125
23/09/2009,16:51:00,23140,23150,23125,23150,92
23/09/2009,16:54:00,23145,23150,23140,23140,34
23/09/2009,16:57:00,23140,23170,23140,23170,83
23/09/2009,17:00:00,23170,23175,23140,23145,90
23/09/2009,17:03:00,23145,23170,23145,23150,80
23/09/2009,17:06:00,23150,23165,23140,23165,23
23/09/2009,17:09:00,23165,23175,23160,23160,56
23/09/2009,17:12:00,23155,23160,23130,23130,73
23/09/2009,17:15:00,23130,23150,23130,23145,94
23/09/2009,17:18:00,23145,23145,23135,23140,79
23/09/2009,17:21:00,23145,23170,23145,23165,126
23/09/2009,17:24:00,23165,23170,23145,23150,180
23/09/2009,17:27:00,23150,23170,23145,23160,333
23/09/2009,17:30:00,23160,23170,23140,23170,125
23/09/2009,17:33:00,23170,23170,23145,23165,84
23/09/2009,17:36:00,23170,23190,23160,23190,92
23/09/2009,17:39:00,23185,23210,23180,23210,54
24/09/2009,09:00:00,23050,23090,22955,22985,497
24/09/2009,09:03:00,22985,23000,22945,22950,315
24/09/2009,09:06:00,22950,22980,22930,22960,245
24/09/2009,09:09:00,22955,22960,22915,22945,187
24/09/2009,09:12:00,22950,22980,22940,22940,158
24/09/2009,09:15:00,22940,22940,22880,22900,255
24/09/2009,09:18:00,22895,22920,22885,22890,112
24/09/2009,09:21:00,22890,22925,22885,22925,131
24/09/2009,09:24:00,22930,22935,22915,22935,83
24/09/2009,09:27:00,22940,22955,22920,22920,95
24/09/2009,09:30:00,22920,22920,22860,22900,334
24/09/2009,09:33:00,22900,22925,22900,22920,72
24/09/2009,09:36:00,22925,22930,22910,22910,77
24/09/2009,09:39:00,22915,22930,22915,22930,55
24/09/2009,09:42:00,22930,22930,22910,22915,89
24/09/2009,09:45:00,22915,22925,22910,22925,55
24/09/2009,09:48:00,22925,22930,22920,22920,45
24/09/2009,09:51:00,22925,22940,22920,22935,80
24/09/2009,09:54:00,22935,22950,22930,22950,36
24/09/2009,09:57:00,22950,22960,22940,22950,82
24/09/2009,10:00:00,22940,22945,22885,22910,174
24/09/2009,10:03:00,22910,22925,22905,22905,53
24/09/2009,10:06:00,22910,22925,22885,22905,59
24/09/2009,10:09:00,22910,22930,22910,22915,53
24/09/2009,10:12:00,22910,22920,22905,22915,37
24/09/2009,10:15:00,22910,22920,22900,22900,55
24/09/2009,10:18:00,22900,22930,22895,22910,50
24/09/2009,10:21:00,22910,22910,22880,22885,103
24/09/2009,10:24:00,22890,22900,22830,22855,276
24/09/2009,10:27:00,22850,22870,22840,22855,64
24/09/2009,10:30:00,22860,22875,22850,22875,79
24/09/2009,10:33:00,22875,22880,22865,22870,80
24/09/2009,10:36:00,22875,22900,22870,22895,56
24/09/2009,10:39:00,22900,22910,22885,22905,53
24/09/2009,10:42:00,22905,22905,22885,22890,38
24/09/2009,10:45:00,22890,22895,22870,22885,76
24/09/2009,10:48:00,22885,22925,22885,22920,99
24/09/2009,10:51:00,22925,22925,22915,22920,13
24/09/2009,10:54:00,22920,22955,22920,22955,97
24/09/2009,10:57:00,22955,22960,22945,22945,21
24/09/2009,11:00:00,22945,22950,22935,22940,71
24/09/2009,11:03:00,22945,22960,22940,22945,54
24/09/2009,11:06:00,22950,22955,22945,22950,85
24/09/2009,11:09:00,22955,22990,22955,22985,104
24/09/2009,11:12:00,22990,22990,22975,22985,25
24/09/2009,11:15:00,22990,23005,22990,22995,116
24/09/2009,11:18:00,22990,23015,22990,23000,134
24/09/2009,11:21:00,23000,23030,23000,23025,170
24/09/2009,11:24:00,23030,23070,23030,23065,265
24/09/2009,11:27:00,23065,23065,23045,23050,84
24/09/2009,11:30:00,23050,23095,23045,23075,158
24/09/2009,11:33:00,23080,23090,23070,23075,67
24/09/2009,11:36:00,23080,23090,23075,23080,68
24/09/2009,11:39:00,23080,23080,23040,23070,186
24/09/2009,11:42:00,23070,23110,23065,23095,89
24/09/2009,11:45:00,23095,23105,23085,23095,126
24/09/2009,11:48:00,23095,23110,23080,23110,84
24/09/2009,11:51:00,23110,23120,23110,23110,99
24/09/2009,11:54:00,23115,23120,23105,23105,50
24/09/2009,11:57:00,23105,23115,23095,23095,28
24/09/2009,12:00:00,23095,23100,23075,23080,23
24/09/2009,12:03:00,23085,23095,23070,23095,72
24/09/2009,12:06:00,23100,23105,23095,23095,24
24/09/2009,12:09:00,23095,23095,23085,23090,15
24/09/2009,12:12:00,23095,23105,23090,23100,19
24/09/2009,12:15:00,23095,23095,23085,23085,20
24/09/2009,12:18:00,23085,23095,23080,23095,20
24/09/2009,12:21:00,23100,23110,23100,23110,24
24/09/2009,12:24:00,23110,23135,23110,23115,81
24/09/2009,12:27:00,23115,23125,23100,23105,42
24/09/2009,12:30:00,23105,23115,23100,23115,19
24/09/2009,12:33:00,23110,23115,23110,23115,7
24/09/2009,12:36:00,23115,23115,23100,23105,32
24/09/2009,12:39:00,23105,23110,23100,23110,16
24/09/2009,12:42:00,23105,23105,23085,23085,38
24/09/2009,12:45:00,23085,23085,23080,23080,21
24/09/2009,12:48:00,23080,23095,23080,23095,20
24/09/2009,12:51:00,23095,23095,23080,23080,16
24/09/2009,12:54:00,23080,23080,23065,23065,25
24/09/2009,12:57:00,23070,23070,23040,23070,110
24/09/2009,13:00:00,23075,23075,23055,23060,13
24/09/2009,13:03:00,23060,23060,23050,23055,24
24/09/2009,13:06:00,23055,23065,23055,23065,15
24/09/2009,13:09:00,23070,23070,23055,23065,32
24/09/2009,13:12:00,23060,23065,23055,23065,11
24/09/2009,13:15:00,23070,23070,23065,23070,8
24/09/2009,13:18:00,23065,23070,23055,23060,27
24/09/2009,13:21:00,23060,23070,23060,23060,16
24/09/2009,13:24:00,23070,23095,23070,23085,43
24/09/2009,13:27:00,23085,23095,23085,23095,9
24/09/2009,13:30:00,23095,23100,23075,23080,24
24/09/2009,13:33:00,23080,23085,23075,23075,17
24/09/2009,13:36:00,23075,23085,23075,23075,40
24/09/2009,13:39:00,23075,23080,23075,23075,13
24/09/2009,13:42:00,23075,23075,23070,23075,5
24/09/2009,13:45:00,23080,23085,23080,23085,8
24/09/2009,13:48:00,23080,23090,23080,23090,16
24/09/2009,13:51:00,23090,23100,23090,23095,9
24/09/2009,13:54:00,23090,23105,23090,23105,35
24/09/2009,13:57:00,23105,23110,23105,23110,13
24/09/2009,14:00:00,23115,23200,23115,23165,264
24/09/2009,14:03:00,23170,23170,23160,23170,106
24/09/2009,14:06:00,23170,23175,23170,23170,12
24/09/2009,14:09:00,23175,23185,23170,23170,62
24/09/2009,14:12:00,23165,23170,23145,23170,60
24/09/2009,14:15:00,23160,23170,23155,23170,37
24/09/2009,14:18:00,23170,23185,23170,23175,52
24/09/2009,14:21:00,23175,23190,23175,23185,54
24/09/2009,14:24:00,23185,23190,23170,23185,33
24/09/2009,14:27:00,23180,23190,23180,23185,35
24/09/2009,14:30:00,23185,23255,23160,23220,414
24/09/2009,14:33:00,23220,23240,23210,23240,107
24/09/2009,14:36:00,23245,23290,23245,23275,212
24/09/2009,14:39:00,23270,23290,23250,23265,123
24/09/2009,14:42:00,23265,23335,23265,23335,283
24/09/2009,14:45:00,23340,23350,23320,23330,152
24/09/2009,14:48:00,23330,23335,23325,23330,53
24/09/2009,14:51:00,23325,23330,23305,23310,155
24/09/2009,14:54:00,23305,23315,23290,23300,149
24/09/2009,14:57:00,23295,23295,23290,23290,40
24/09/2009,15:00:00,23290,23310,23275,23280,86
24/09/2009,15:03:00,23275,23285,23270,23280,40
24/09/2009,15:06:00,23275,23275,23255,23255,55
24/09/2009,15:09:00,23260,23270,23260,23270,27
24/09/2009,15:12:00,23275,23280,23270,23280,37
24/09/2009,15:15:00,23280,23280,23270,23270,22
24/09/2009,15:18:00,23270,23275,23260,23265,25
24/09/2009,15:21:00,23260,23265,23250,23250,64
24/09/2009,15:24:00,23255,23255,23240,23250,73
24/09/2009,15:27:00,23250,23255,23245,23250,25
24/09/2009,15:30:00,23250,23305,23250,23295,143
24/09/2009,15:33:00,23295,23310,23270,23270,100
24/09/2009,15:36:00,23265,23270,23245,23255,109
24/09/2009,15:39:00,23255,23290,23250,23260,85
24/09/2009,15:42:00,23260,23260,23220,23220,127
24/09/2009,15:45:00,23220,23270,23220,23270,164
24/09/2009,15:48:00,23270,23275,23260,23265,54
24/09/2009,15:51:00,23270,23285,23255,23260,98
24/09/2009,15:54:00,23250,23260,23235,23250,68
24/09/2009,15:57:00,23250,23280,23240,23255,84
24/09/2009,16:00:00,23265,23270,23135,23145,448
24/09/2009,16:03:00,23140,23185,23130,23135,200
24/09/2009,16:06:00,23130,23140,23060,23075,287
24/09/2009,16:09:00,23075,23125,23070,23115,193
24/09/2009,16:12:00,23115,23130,23030,23030,169
24/09/2009,16:15:00,23040,23055,22995,23055,250
24/09/2009,16:18:00,23055,23055,22970,23005,209
24/09/2009,16:21:00,23005,23015,22945,22995,269
24/09/2009,16:24:00,22990,23025,22985,23015,119
24/09/2009,16:27:00,23015,23025,22980,22985,193
24/09/2009,16:30:00,22985,22985,22925,22965,277
24/09/2009,16:33:00,22960,22965,22915,22945,190
24/09/2009,16:36:00,22940,22950,22895,22895,167
24/09/2009,16:39:00,22900,22905,22850,22865,283
24/09/2009,16:42:00,22865,22890,22850,22875,195
24/09/2009,16:45:00,22880,22900,22840,22900,217
24/09/2009,16:48:00,22905,22910,22880,22895,112
24/09/2009,16:51:00,22895,22915,22890,22915,121
24/09/2009,16:54:00,22915,22955,22915,22955,105
24/09/2009,16:57:00,22950,22980,22945,22945,121
24/09/2009,17:00:00,22945,22950,22895,22895,152
24/09/2009,17:03:00,22900,22930,22895,22910,106
24/09/2009,17:06:00,22910,22920,22900,22910,79
24/09/2009,17:09:00,22915,22960,22910,22960,104
24/09/2009,17:12:00,22960,22970,22935,22945,38
24/09/2009,17:15:00,22945,22950,22915,22925,80
24/09/2009,17:18:00,22920,22945,22915,22940,41
24/09/2009,17:21:00,22935,22935,22915,22915,75
24/09/2009,17:24:00,22915,22920,22880,22895,188
24/09/2009,17:27:00,22895,22895,22850,22880,268
24/09/2009,17:30:00,22875,22910,22860,22895,212
24/09/2009,17:33:00,22895,22905,22875,22905,177
24/09/2009,17:36:00,22905,22910,22895,22900,97
24/09/2009,17:39:00,22905,22905,22885,22900,39
25/09/2009,09:00:00,22955,22975,22865,22890,277
25/09/2009,09:03:00,22885,22895,22870,22895,196
25/09/2009,09:06:00,22890,22920,22890,22895,146
25/09/2009,09:09:00,22895,22900,22805,22845,284
25/09/2009,09:12:00,22845,22860,22830,22860,192
25/09/2009,09:15:00,22865,22905,22855,22895,103
25/09/2009,09:18:00,22895,22960,22895,22960,161
25/09/2009,09:21:00,22955,22970,22940,22945,208
25/09/2009,09:24:00,22950,22970,22930,22930,120
25/09/2009,09:27:00,22925,22950,22910,22920,147
25/09/2009,09:30:00,22915,22940,22910,22925,76
25/09/2009,09:33:00,22925,22930,22905,22920,119
25/09/2009,09:36:00,22915,22920,22905,22905,72
25/09/2009,09:39:00,22900,22940,22885,22935,146
25/09/2009,09:42:00,22940,22955,22905,22905,108
25/09/2009,09:45:00,22910,22915,22895,22915,93
25/09/2009,09:48:00,22905,22905,22840,22845,144
25/09/2009,09:51:00,22850,22860,22810,22835,233
25/09/2009,09:54:00,22835,22840,22745,22800,358
25/09/2009,09:57:00,22805,22820,22795,22795,91
25/09/2009,10:00:00,22795,22815,22785,22795,99
25/09/2009,10:03:00,22795,22795,22750,22780,181
25/09/2009,10:06:00,22775,22835,22760,22830,206
25/09/2009,10:09:00,22830,22835,22775,22785,109
25/09/2009,10:12:00,22785,22820,22785,22820,111
25/09/2009,10:15:00,22820,22825,22775,22785,59
25/09/2009,10:18:00,22790,22805,22790,22795,42
25/09/2009,10:21:00,22795,22820,22795,22810,38
25/09/2009,10:24:00,22815,22825,22815,22825,22
25/09/2009,10:27:00,22830,22840,22825,22835,35
25/09/2009,10:30:00,22840,22865,22835,22840,102
25/09/2009,10:33:00,22845,22860,22845,22860,20
25/09/2009,10:36:00,22860,22865,22855,22860,19
25/09/2009,10:39:00,22865,22925,22865,22925,133
25/09/2009,10:42:00,22925,22935,22910,22915,115
25/09/2009,10:45:00,22910,22930,22900,22920,43
25/09/2009,10:48:00,22920,22940,22920,22930,44
25/09/2009,10:51:00,22935,22935,22920,22930,24
25/09/2009,10:54:00,22925,22925,22915,22920,36
25/09/2009,10:57:00,22915,22930,22910,22930,21
25/09/2009,11:00:00,22925,22935,22915,22925,59
25/09/2009,11:03:00,22930,22950,22915,22925,124
25/09/2009,11:06:00,22925,22930,22910,22910,30
25/09/2009,11:09:00,22910,22925,22900,22920,32
25/09/2009,11:12:00,22920,22920,22910,22920,18
25/09/2009,11:15:00,22915,22915,22910,22910,6
25/09/2009,11:18:00,22915,22915,22895,22895,21
25/09/2009,11:21:00,22890,22895,22880,22885,31
25/09/2009,11:24:00,22885,22910,22885,22910,21
25/09/2009,11:27:00,22910,22920,22905,22915,21
25/09/2009,11:30:00,22910,22920,22910,22920,11
25/09/2009,11:33:00,22920,22930,22915,22915,38
25/09/2009,11:36:00,22920,22925,22920,22920,15
25/09/2009,11:39:00,22915,22930,22915,22930,27
25/09/2009,11:42:00,22925,22925,22920,22920,6
25/09/2009,11:45:00,22930,22930,22925,22925,20
25/09/2009,11:48:00,22935,22945,22935,22945,17
25/09/2009,11:51:00,22940,22950,22940,22945,17
25/09/2009,11:54:00,22950,22960,22950,22955,47
25/09/2009,11:57:00,22960,22960,22945,22955,25
25/09/2009,12:00:00,22960,23005,22960,22980,135
25/09/2009,12:03:00,22975,23000,22975,23000,42
25/09/2009,12:06:00,23000,23010,23000,23010,54
25/09/2009,12:09:00,23005,23010,22990,22990,47
25/09/2009,12:12:00,22995,23000,22985,22985,37
25/09/2009,12:15:00,22990,22995,22985,22995,19
25/09/2009,12:18:00,23000,23000,22995,23000,24
25/09/2009,12:21:00,23005,23015,22995,23005,48
25/09/2009,12:24:00,23005,23015,22995,23000,27
25/09/2009,12:27:00,23000,23000,22985,22995,54
25/09/2009,12:30:00,22985,22985,22980,22980,16
25/09/2009,12:33:00,22975,22990,22975,22990,22
25/09/2009,12:36:00,22990,23000,22985,23000,33
25/09/2009,12:39:00,23005,23015,22985,22995,57
25/09/2009,12:42:00,22995,22995,22990,22995,11
25/09/2009,12:45:00,23000,23010,23000,23000,47
25/09/2009,12:48:00,23000,23020,23000,23000,42
25/09/2009,12:51:00,23010,23015,22990,22995,38
25/09/2009,12:54:00,23000,23000,22960,22975,60
25/09/2009,12:57:00,22980,22985,22975,22975,29
25/09/2009,13:00:00,22975,22975,22950,22955,75
25/09/2009,13:03:00,22955,22955,22935,22945,52
25/09/2009,13:06:00,22940,22970,22940,22970,35
25/09/2009,13:09:00,22960,22965,22950,22965,22
25/09/2009,13:12:00,22965,22975,22965,22975,4
25/09/2009,13:15:00,22970,22990,22955,22985,30
25/09/2009,13:18:00,22995,23000,22980,22985,26
25/09/2009,13:21:00,22990,22990,22990,22990,2
25/09/2009,13:24:00,22985,22990,22970,22970,15
25/09/2009,13:27:00,22975,22975,22965,22970,16
25/09/2009,13:30:00,22965,22975,22965,22975,10
25/09/2009,13:33:00,22970,22990,22970,22990,12
25/09/2009,13:36:00,22985,23000,22985,23000,33
25/09/2009,13:39:00,23000,23010,23000,23005,16
25/09/2009,13:42:00,23010,23015,23005,23005,13
25/09/2009,13:45:00,23010,23035,23010,23030,95
25/09/2009,13:48:00,23030,23045,23030,23035,43
25/09/2009,13:51:00,23035,23040,23030,23035,15
25/09/2009,13:54:00,23040,23045,23035,23045,41
25/09/2009,13:57:00,23045,23045,23030,23040,19
25/09/2009,14:00:00,23045,23045,23015,23020,36
25/09/2009,14:03:00,23015,23015,22990,22995,44
25/09/2009,14:06:00,22995,23020,22995,23020,41
25/09/2009,14:09:00,23030,23030,23010,23020,20
25/09/2009,14:12:00,23025,23040,23025,23040,24
25/09/2009,14:15:00,23030,23040,23025,23025,28
25/09/2009,14:18:00,23025,23030,23020,23025,23
25/09/2009,14:21:00,23025,23040,23025,23035,46
25/09/2009,14:24:00,23035,23040,23020,23035,44
25/09/2009,14:27:00,23025,23035,23020,23035,45
25/09/2009,14:30:00,23035,23035,22900,22925,393
25/09/2009,14:33:00,22930,22955,22890,22910,249
25/09/2009,14:36:00,22915,22935,22895,22895,138
25/09/2009,14:39:00,22890,22920,22865,22905,275
25/09/2009,14:42:00,22910,22915,22890,22905,143
25/09/2009,14:45:00,22905,22920,22905,22920,95
25/09/2009,14:48:00,22925,22945,22920,22935,38
25/09/2009,14:51:00,22940,22945,22915,22920,51
25/09/2009,14:54:00,22920,22930,22910,22920,62
25/09/2009,14:57:00,22920,22920,22905,22905,51
25/09/2009,15:00:00,22910,22910,22890,22895,90
25/09/2009,15:03:00,22890,22905,22890,22890,75
25/09/2009,15:06:00,22900,22910,22890,22905,48
25/09/2009,15:09:00,22905,22905,22900,22900,20
25/09/2009,15:12:00,22895,22905,22895,22905,30
25/09/2009,15:15:00,22905,22915,22895,22915,38
25/09/2009,15:18:00,22910,22920,22910,22920,25
25/09/2009,15:21:00,22920,22935,22920,22935,31
25/09/2009,15:24:00,22935,22955,22935,22940,33
25/09/2009,15:27:00,22940,22940,22925,22930,19
25/09/2009,15:30:00,22935,22945,22930,22930,38
25/09/2009,15:33:00,22925,22930,22905,22910,97
25/09/2009,15:36:00,22915,22935,22910,22930,50
25/09/2009,15:39:00,22930,22930,22890,22910,73
25/09/2009,15:42:00,22920,22995,22920,22995,143
25/09/2009,15:45:00,22995,23015,22980,22995,116
25/09/2009,15:48:00,23000,23000,22960,22965,85
25/09/2009,15:51:00,22965,22975,22945,22970,78
25/09/2009,15:54:00,22975,23035,22940,23035,216
25/09/2009,15:57:00,23040,23065,22965,22980,175
25/09/2009,16:00:00,22985,23010,22920,23000,270
25/09/2009,16:03:00,23005,23040,23000,23000,117
25/09/2009,16:06:00,23010,23055,22985,23035,142
25/09/2009,16:09:00,23035,23080,23035,23050,179
25/09/2009,16:12:00,23050,23090,23030,23050,203
25/09/2009,16:15:00,23050,23070,23045,23050,89
25/09/2009,16:18:00,23045,23075,23040,23060,106
25/09/2009,16:21:00,23050,23065,23045,23055,39
25/09/2009,16:24:00,23050,23050,23000,23030,110
25/09/2009,16:27:00,23035,23040,23005,23010,66
25/09/2009,16:30:00,23015,23035,22990,22995,74
25/09/2009,16:33:00,23000,23010,22975,22975,92
25/09/2009,16:36:00,22975,22995,22965,22975,83
25/09/2009,16:39:00,22980,22980,22940,22960,107
25/09/2009,16:42:00,22965,22985,22960,22970,94
25/09/2009,16:45:00,22970,23005,22970,23000,73
25/09/2009,16:48:00,22990,23005,22985,22995,84
25/09/2009,16:51:00,22990,23040,22985,23010,195
25/09/2009,16:54:00,23015,23040,23010,23030,82
25/09/2009,16:57:00,23030,23035,23005,23020,44
25/09/2009,17:00:00,23025,23025,23000,23010,67
25/09/2009,17:03:00,23005,23045,22985,23030,95
25/09/2009,17:06:00,23035,23040,23020,23020,70
25/09/2009,17:09:00,23025,23030,22990,22995,76
25/09/2009,17:12:00,22995,23015,22990,23015,58
25/09/2009,17:15:00,23020,23020,22990,23015,51
25/09/2009,17:18:00,23015,23045,23015,23040,63
25/09/2009,17:21:00,23040,23050,23030,23050,179
25/09/2009,17:24:00,23045,23075,23045,23075,170
25/09/2009,17:27:00,23080,23080,23035,23040,223
25/09/2009,17:30:00,23040,23080,23030,23070,163
25/09/2009,17:33:00,23065,23070,23045,23055,64
25/09/2009,17:36:00,23055,23065,23045,23045,128
25/09/2009,17:39:00,23040,23065,23030,23065,62
28/09/2009,09:00:00,23020,23020,22905,22945,356
28/09/2009,09:03:00,22950,22960,22920,22930,190
28/09/2009,09:06:00,22930,22985,22930,22970,162
28/09/2009,09:09:00,22965,22975,22915,22930,140
28/09/2009,09:12:00,22920,22940,22905,22910,109
28/09/2009,09:15:00,22915,22925,22885,22900,108
28/09/2009,09:18:00,22910,22910,22845,22845,194
28/09/2009,09:21:00,22850,22855,22810,22815,301
28/09/2009,09:24:00,22815,22825,22775,22785,221
28/09/2009,09:27:00,22785,22805,22785,22790,208
28/09/2009,09:30:00,22790,22795,22730,22740,235
28/09/2009,09:33:00,22745,22745,22690,22710,246
28/09/2009,09:36:00,22700,22700,22630,22660,379
28/09/2009,09:39:00,22655,22680,22640,22665,205
28/09/2009,09:42:00,22665,22685,22635,22675,175
28/09/2009,09:45:00,22675,22705,22665,22700,103
28/09/2009,09:48:00,22700,22730,22685,22685,128
28/09/2009,09:51:00,22685,22705,22685,22695,61
28/09/2009,09:54:00,22690,22700,22660,22690,110
28/09/2009,09:57:00,22695,22695,22680,22690,33
28/09/2009,10:00:00,22690,22700,22680,22695,55
28/09/2009,10:03:00,22695,22710,22690,22695,58
28/09/2009,10:06:00,22700,22725,22700,22720,84
28/09/2009,10:09:00,22720,22735,22710,22715,40
28/09/2009,10:12:00,22710,22720,22710,22720,72
28/09/2009,10:15:00,22720,22725,22700,22705,34
28/09/2009,10:18:00,22705,22710,22680,22685,82
28/09/2009,10:21:00,22690,22700,22680,22685,77
28/09/2009,10:24:00,22685,22715,22685,22710,55
28/09/2009,10:27:00,22700,22765,22700,22765,111
28/09/2009,10:30:00,22765,22800,22765,22785,154
28/09/2009,10:33:00,22780,22780,22765,22780,64
28/09/2009,10:36:00,22780,22820,22780,22820,122
28/09/2009,10:39:00,22820,22860,22820,22840,168
28/09/2009,10:42:00,22840,22890,22840,22860,125
28/09/2009,10:45:00,22860,22875,22855,22860,65
28/09/2009,10:48:00,22865,22870,22845,22845,56
28/09/2009,10:51:00,22840,22850,22835,22835,47
28/09/2009,10:54:00,22830,22845,22810,22845,86
28/09/2009,10:57:00,22840,22850,22830,22830,27
28/09/2009,11:00:00,22835,22860,22835,22860,34
28/09/2009,11:03:00,22855,22875,22845,22870,72
28/09/2009,11:06:00,22875,22875,22855,22865,56
28/09/2009,11:09:00,22875,22910,22875,22910,97
28/09/2009,11:12:00,22915,22930,22910,22930,94
28/09/2009,11:15:00,22930,22955,22920,22920,117
28/09/2009,11:18:00,22915,22930,22910,22910,58
28/09/2009,11:21:00,22925,22925,22915,22915,23
28/09/2009,11:24:00,22910,22925,22910,22925,35
28/09/2009,11:27:00,22925,22925,22905,22905,29
28/09/2009,11:30:00,22905,22905,22865,22875,86
28/09/2009,11:33:00,22875,22880,22870,22880,52
28/09/2009,11:36:00,22880,22885,22880,22885,6
28/09/2009,11:39:00,22885,22925,22885,22920,65
28/09/2009,11:42:00,22920,22935,22920,22925,29
28/09/2009,11:45:00,22925,22925,22910,22910,49
28/09/2009,11:48:00,22910,22915,22910,22910,10
28/09/2009,11:51:00,22915,22925,22895,22895,85
28/09/2009,11:54:00,22900,22900,22880,22885,27
28/09/2009,11:57:00,22890,22905,22885,22905,28
28/09/2009,12:00:00,22905,22925,22900,22905,36
28/09/2009,12:03:00,22910,22910,22880,22885,28
28/09/2009,12:06:00,22880,22880,22845,22850,71
28/09/2009,12:09:00,22850,22875,22850,22870,55
28/09/2009,12:12:00,22870,22890,22870,22885,33
28/09/2009,12:15:00,22890,22890,22885,22885,21
28/09/2009,12:18:00,22890,22890,22885,22885,12
28/09/2009,12:21:00,22890,22900,22885,22885,45
28/09/2009,12:24:00,22885,22895,22885,22895,30
28/09/2009,12:27:00,22895,22900,22890,22900,27
28/09/2009,12:30:00,22900,22930,22900,22910,77
28/09/2009,12:33:00,22910,22910,22895,22895,27
28/09/2009,12:36:00,22885,22915,22880,22915,53
28/09/2009,12:39:00,22910,22915,22900,22900,27
28/09/2009,12:42:00,22910,22915,22910,22915,8
28/09/2009,12:45:00,22905,22930,22905,22930,40
28/09/2009,12:48:00,22935,22935,22925,22930,23
28/09/2009,12:51:00,22935,22940,22935,22935,19
28/09/2009,12:54:00,22935,22945,22930,22945,47
28/09/2009,12:57:00,22945,22945,22935,22940,12
28/09/2009,13:00:00,22940,22945,22935,22935,27
28/09/2009,13:03:00,22935,22940,22935,22940,22
28/09/2009,13:06:00,22945,22955,22940,22950,24
28/09/2009,13:09:00,22950,22970,22950,22960,98
28/09/2009,13:12:00,22960,22985,22960,22980,84
28/09/2009,13:15:00,22980,22990,22975,22990,62
28/09/2009,13:18:00,22990,22990,22975,22985,32
28/09/2009,13:21:00,22985,23045,22980,23015,283
28/09/2009,13:24:00,23005,23030,23000,23030,58
28/09/2009,13:27:00,23030,23035,23005,23005,56
28/09/2009,13:30:00,23015,23020,23015,23020,12
28/09/2009,13:33:00,23015,23020,23010,23020,28
28/09/2009,13:36:00,23015,23020,23010,23020,75
28/09/2009,13:39:00,23025,23025,23020,23020,16
28/09/2009,13:42:00,23020,23020,23015,23015,7
28/09/2009,13:45:00,23010,23010,22990,23000,40
28/09/2009,13:48:00,22995,23000,22985,23000,18
28/09/2009,13:51:00,23005,23005,23000,23000,14
28/09/2009,13:54:00,23000,23000,23000,23000,1
28/09/2009,13:57:00,23000,23005,22995,23000,32
28/09/2009,14:00:00,23000,23015,23000,23015,33
28/09/2009,14:03:00,23015,23060,23015,23045,141
28/09/2009,14:06:00,23050,23060,23045,23055,55
28/09/2009,14:09:00,23050,23085,23045,23075,86
28/09/2009,14:12:00,23080,23085,23075,23075,37
28/09/2009,14:15:00,23080,23105,23080,23100,123
28/09/2009,14:18:00,23090,23090,23060,23070,63
28/09/2009,14:21:00,23070,23095,23070,23080,75
28/09/2009,14:24:00,23085,23115,23085,23100,139
28/09/2009,14:27:00,23100,23115,23100,23110,58
28/09/2009,14:30:00,23115,23160,23110,23155,316
28/09/2009,14:33:00,23155,23175,23150,23165,211
28/09/2009,14:36:00,23170,23170,23145,23150,85
28/09/2009,14:39:00,23150,23165,23140,23145,125
28/09/2009,14:42:00,23150,23160,23140,23145,89
28/09/2009,14:45:00,23145,23150,23125,23145,165
28/09/2009,14:48:00,23140,23145,23130,23140,33
28/09/2009,14:51:00,23140,23145,23125,23125,96
28/09/2009,14:54:00,23125,23130,23110,23115,74
28/09/2009,14:57:00,23115,23115,23085,23085,69
28/09/2009,15:00:00,23080,23080,23060,23075,129
28/09/2009,15:03:00,23070,23090,23070,23080,29
28/09/2009,15:06:00,23085,23110,23085,23110,68
28/09/2009,15:09:00,23105,23125,23105,23115,36
28/09/2009,15:12:00,23110,23135,23110,23130,163
28/09/2009,15:15:00,23130,23135,23125,23130,21
28/09/2009,15:18:00,23125,23130,23110,23110,43
28/09/2009,15:21:00,23110,23125,23105,23120,63
28/09/2009,15:24:00,23120,23120,23100,23105,28
28/09/2009,15:27:00,23105,23115,23105,23115,18
28/09/2009,15:30:00,23110,23125,23100,23125,55
28/09/2009,15:33:00,23120,23145,23115,23135,92
28/09/2009,15:36:00,23145,23150,23120,23120,86
28/09/2009,15:39:00,23120,23145,23110,23145,82
28/09/2009,15:42:00,23145,23190,23135,23185,253
28/09/2009,15:45:00,23190,23215,23185,23205,283
28/09/2009,15:48:00,23205,23225,23195,23215,189
28/09/2009,15:51:00,23215,23250,23210,23230,262
28/09/2009,15:54:00,23230,23240,23220,23220,84
28/09/2009,15:57:00,23220,23235,23200,23215,200
28/09/2009,16:00:00,23215,23330,23215,23300,708
28/09/2009,16:03:00,23300,23325,23275,23275,279
28/09/2009,16:06:00,23280,23305,23265,23295,152
28/09/2009,16:09:00,23300,23310,23280,23285,153
28/09/2009,16:12:00,23280,23290,23280,23285,103
28/09/2009,16:15:00,23285,23305,23285,23295,93
28/09/2009,16:18:00,23290,23295,23275,23275,59
28/09/2009,16:21:00,23275,23310,23270,23310,106
28/09/2009,16:24:00,23305,23310,23280,23280,96
28/09/2009,16:27:00,23280,23315,23280,23315,116
28/09/2009,16:30:00,23320,23380,23315,23365,388
28/09/2009,16:33:00,23365,23365,23345,23350,147
28/09/2009,16:36:00,23350,23355,23340,23340,103
28/09/2009,16:39:00,23340,23340,23315,23340,110
28/09/2009,16:42:00,23335,23340,23325,23325,64
28/09/2009,16:45:00,23330,23345,23325,23325,78
28/09/2009,16:48:00,23325,23335,23320,23320,43
28/09/2009,16:51:00,23320,23335,23315,23330,37
28/09/2009,16:54:00,23335,23335,23295,23305,114
28/09/2009,16:57:00,23305,23315,23295,23310,56
28/09/2009,17:00:00,23315,23345,23305,23330,86
28/09/2009,17:03:00,23335,23335,23315,23320,30
28/09/2009,17:06:00,23320,23360,23320,23350,81
28/09/2009,17:09:00,23355,23360,23340,23345,47
28/09/2009,17:12:00,23340,23345,23330,23345,42
28/09/2009,17:15:00,23340,23340,23325,23330,50
28/09/2009,17:18:00,23330,23335,23320,23330,47
28/09/2009,17:21:00,23330,23365,23330,23360,116
28/09/2009,17:24:00,23360,23400,23360,23390,343
28/09/2009,17:27:00,23385,23440,23385,23415,516
28/09/2009,17:30:00,23425,23465,23400,23460,422
28/09/2009,17:33:00,23460,23465,23435,23440,188
28/09/2009,17:36:00,23435,23455,23435,23435,92
28/09/2009,17:39:00,23435,23450,23425,23450,63
29/09/2009,09:00:00,23520,23530,23390,23430,814
29/09/2009,09:03:00,23430,23455,23395,23395,251
29/09/2009,09:06:00,23405,23465,23400,23460,129
29/09/2009,09:09:00,23465,23470,23440,23470,140
29/09/2009,09:12:00,23470,23475,23455,23455,107
29/09/2009,09:15:00,23455,23455,23385,23390,198
29/09/2009,09:18:00,23390,23415,23365,23385,215
29/09/2009,09:21:00,23370,23420,23360,23415,119
29/09/2009,09:24:00,23415,23460,23410,23455,135
29/09/2009,09:27:00,23455,23490,23455,23465,131
29/09/2009,09:30:00,23470,23475,23425,23425,140
29/09/2009,09:33:00,23425,23445,23405,23440,82
29/09/2009,09:36:00,23440,23485,23440,23470,47
29/09/2009,09:39:00,23470,23485,23440,23450,122
29/09/2009,09:42:00,23445,23470,23435,23470,68
29/09/2009,09:45:00,23470,23475,23450,23455,52
29/09/2009,09:48:00,23455,23470,23450,23455,59
29/09/2009,09:51:00,23460,23505,23460,23485,150
29/09/2009,09:54:00,23485,23490,23455,23490,78
29/09/2009,09:57:00,23490,23490,23455,23475,92
29/09/2009,10:00:00,23475,23485,23460,23465,74
29/09/2009,10:03:00,23470,23485,23440,23455,138
29/09/2009,10:06:00,23455,23470,23450,23470,44
29/09/2009,10:09:00,23475,23480,23450,23450,75
29/09/2009,10:12:00,23455,23460,23445,23450,34
29/09/2009,10:15:00,23450,23455,23425,23455,65
29/09/2009,10:18:00,23455,23455,23440,23445,41
29/09/2009,10:21:00,23440,23455,23435,23440,33
29/09/2009,10:24:00,23435,23445,23435,23440,42
29/09/2009,10:27:00,23440,23445,23440,23440,19
29/09/2009,10:30:00,23440,23445,23415,23430,65
29/09/2009,10:33:00,23425,23430,23415,23425,43
29/09/2009,10:36:00,23420,23425,23415,23425,29
29/09/2009,10:39:00,23425,23430,23405,23410,62
29/09/2009,10:42:00,23410,23410,23380,23390,108
29/09/2009,10:45:00,23395,23400,23375,23400,62
29/09/2009,10:48:00,23395,23400,23395,23400,21
29/09/2009,10:51:00,23405,23415,23395,23415,29
29/09/2009,10:54:00,23415,23425,23415,23415,21
29/09/2009,10:57:00,23420,23445,23420,23435,39
29/09/2009,11:00:00,23435,23440,23430,23430,29
29/09/2009,11:03:00,23435,23445,23435,23440,14
29/09/2009,11:06:00,23445,23445,23410,23410,69
29/09/2009,11:09:00,23415,23430,23410,23420,49
29/09/2009,11:12:00,23420,23420,23410,23420,18
29/09/2009,11:15:00,23420,23435,23410,23435,30
29/09/2009,11:18:00,23435,23435,23410,23415,58
29/09/2009,11:21:00,23415,23425,23415,23420,22
29/09/2009,11:24:00,23420,23425,23420,23420,10
29/09/2009,11:27:00,23425,23435,23420,23435,12
29/09/2009,11:30:00,23435,23450,23435,23445,51
29/09/2009,11:33:00,23440,23440,23430,23430,28
29/09/2009,11:36:00,23435,23470,23435,23465,109
29/09/2009,11:39:00,23470,23475,23460,23470,40
29/09/2009,11:42:00,23470,23495,23470,23490,45
29/09/2009,11:45:00,23490,23490,23475,23475,27
29/09/2009,11:48:00,23480,23490,23475,23490,40
29/09/2009,11:51:00,23485,23495,23485,23490,19
29/09/2009,11:54:00,23490,23495,23485,23485,21
29/09/2009,11:57:00,23485,23485,23480,23485,12
29/09/2009,12:00:00,23490,23505,23490,23490,30
29/09/2009,12:03:00,23495,23495,23485,23490,14
29/09/2009,12:06:00,23490,23495,23485,23490,20
29/09/2009,12:09:00,23495,23525,23495,23520,63
29/09/2009,12:12:00,23515,23520,23490,23495,45
29/09/2009,12:15:00,23500,23500,23490,23495,19
29/09/2009,12:18:00,23495,23500,23485,23485,34
29/09/2009,12:21:00,23480,23480,23475,23480,59
29/09/2009,12:24:00,23475,23475,23465,23465,29
29/09/2009,12:27:00,23465,23470,23450,23455,25
29/09/2009,12:30:00,23455,23465,23450,23455,67
29/09/2009,12:33:00,23460,23470,23460,23470,21
29/09/2009,12:36:00,23470,23490,23470,23480,33
29/09/2009,12:39:00,23475,23475,23470,23475,21
29/09/2009,12:42:00,23475,23480,23460,23460,96
29/09/2009,12:45:00,23465,23470,23455,23465,27
29/09/2009,12:48:00,23465,23475,23465,23475,31
29/09/2009,12:51:00,23480,23490,23475,23475,28
29/09/2009,12:54:00,23475,23475,23470,23475,20
29/09/2009,12:57:00,23480,23480,23475,23475,5
29/09/2009,13:00:00,23470,23470,23465,23465,19
29/09/2009,13:03:00,23465,23465,23455,23460,25
29/09/2009,13:06:00,23460,23460,23460,23460,57
29/09/2009,13:09:00,23460,23465,23455,23465,8
29/09/2009,13:12:00,23465,23465,23450,23460,55
29/09/2009,13:15:00,23460,23465,23460,23465,8
29/09/2009,13:18:00,23460,23470,23460,23470,30
29/09/2009,13:21:00,23470,23480,23470,23475,50
29/09/2009,13:24:00,23470,23475,23470,23470,40
29/09/2009,13:27:00,23475,23480,23475,23480,6
29/09/2009,13:30:00,23490,23490,23485,23485,3
29/09/2009,13:33:00,23480,23485,23480,23485,6
29/09/2009,13:36:00,23490,23495,23490,23495,10
29/09/2009,13:39:00,23490,23490,23485,23485,7
29/09/2009,13:42:00,23490,23490,23475,23480,22
29/09/2009,13:45:00,23475,23485,23475,23480,18
29/09/2009,13:48:00,23480,23485,23475,23480,8
29/09/2009,13:51:00,23480,23485,23460,23460,22
29/09/2009,13:54:00,23465,23470,23460,23460,10
29/09/2009,13:57:00,23465,23470,23460,23460,19
29/09/2009,14:00:00,23460,23465,23440,23440,64
29/09/2009,14:03:00,23440,23445,23420,23445,86
29/09/2009,14:06:00,23440,23455,23435,23450,41
29/09/2009,14:09:00,23450,23460,23450,23455,23
29/09/2009,14:12:00,23450,23450,23445,23445,7
29/09/2009,14:15:00,23445,23465,23445,23465,53
29/09/2009,14:18:00,23460,23475,23460,23475,39
29/09/2009,14:21:00,23480,23510,23480,23495,75
29/09/2009,14:24:00,23495,23495,23490,23495,14
29/09/2009,14:27:00,23495,23500,23495,23500,8
29/09/2009,14:30:00,23490,23500,23490,23495,18
29/09/2009,14:33:00,23490,23500,23485,23495,20
29/09/2009,14:36:00,23490,23490,23480,23485,14
29/09/2009,14:39:00,23480,23505,23480,23500,45
29/09/2009,14:42:00,23500,23500,23490,23495,25
29/09/2009,14:45:00,23505,23505,23500,23500,15
29/09/2009,14:48:00,23500,23500,23500,23500,2
29/09/2009,14:51:00,23500,23500,23500,23500,8
29/09/2009,14:54:00,23500,23505,23500,23500,8
29/09/2009,14:57:00,23505,23515,23500,23510,30
29/09/2009,15:00:00,23520,23570,23520,23545,334
29/09/2009,15:03:00,23545,23555,23540,23545,64
29/09/2009,15:06:00,23545,23570,23545,23560,51
29/09/2009,15:09:00,23555,23575,23555,23575,47
29/09/2009,15:12:00,23575,23590,23570,23590,67
29/09/2009,15:15:00,23590,23590,23570,23570,37
29/09/2009,15:18:00,23570,23575,23565,23570,32
29/09/2009,15:21:00,23570,23570,23560,23565,47
29/09/2009,15:24:00,23570,23575,23570,23575,20
29/09/2009,15:27:00,23575,23575,23560,23560,26
29/09/2009,15:30:00,23555,23565,23540,23565,106
29/09/2009,15:33:00,23570,23585,23560,23585,83
29/09/2009,15:36:00,23585,23590,23570,23575,107
29/09/2009,15:39:00,23570,23620,23565,23615,124
29/09/2009,15:42:00,23610,23625,23590,23595,142
29/09/2009,15:45:00,23595,23605,23585,23590,61
29/09/2009,15:48:00,23585,23585,23565,23570,97
29/09/2009,15:51:00,23575,23610,23565,23565,83
29/09/2009,15:54:00,23575,23640,23560,23635,164
29/09/2009,15:57:00,23635,23640,23615,23615,142
29/09/2009,16:00:00,23615,23615,23480,23480,599
29/09/2009,16:03:00,23480,23550,23475,23520,244
29/09/2009,16:06:00,23515,23540,23500,23525,188
29/09/2009,16:09:00,23520,23550,23515,23540,188
29/09/2009,16:12:00,23540,23590,23540,23575,151
29/09/2009,16:15:00,23580,23585,23545,23545,129
29/09/2009,16:18:00,23545,23560,23545,23545,126
29/09/2009,16:21:00,23550,23560,23530,23530,159
29/09/2009,16:24:00,23535,23535,23515,23530,82
29/09/2009,16:27:00,23530,23550,23530,23535,69
29/09/2009,16:30:00,23535,23550,23525,23535,69
29/09/2009,16:33:00,23535,23535,23515,23515,81
29/09/2009,16:36:00,23515,23550,23515,23550,102
29/09/2009,16:39:00,23550,23575,23535,23535,96
29/09/2009,16:42:00,23530,23540,23520,23520,56
29/09/2009,16:45:00,23520,23550,23520,23535,87
29/09/2009,16:48:00,23540,23555,23530,23545,41
29/09/2009,16:51:00,23540,23540,23510,23520,82
29/09/2009,16:54:00,23510,23530,23505,23505,62
29/09/2009,16:57:00,23505,23505,23470,23475,174
29/09/2009,17:00:00,23475,23480,23445,23465,187
29/09/2009,17:03:00,23470,23480,23455,23470,91
29/09/2009,17:06:00,23475,23485,23470,23475,40
29/09/2009,17:09:00,23485,23500,23475,23475,66
29/09/2009,17:12:00,23475,23485,23465,23475,68
29/09/2009,17:15:00,23480,23485,23470,23480,42
29/09/2009,17:18:00,23485,23485,23455,23465,75
29/09/2009,17:21:00,23465,23480,23455,23475,58
29/09/2009,17:24:00,23475,23490,23475,23485,51
29/09/2009,17:27:00,23485,23490,23465,23475,224
29/09/2009,17:30:00,23480,23530,23475,23510,196
29/09/2009,17:33:00,23510,23525,23500,23525,52
29/09/2009,17:36:00,23520,23520,23510,23515,58
29/09/2009,17:39:00,23510,23520,23505,23505,38
30/09/2009,09:00:00,23540,23600,23530,23595,212
30/09/2009,09:03:00,23595,23640,23585,23635,248
30/09/2009,09:06:00,23645,23675,23630,23635,418
30/09/2009,09:09:00,23630,23650,23620,23640,74
30/09/2009,09:12:00,23635,23655,23635,23640,104
30/09/2009,09:15:00,23645,23655,23630,23635,62
30/09/2009,09:18:00,23625,23625,23610,23610,74
30/09/2009,09:21:00,23615,23640,23615,23635,67
30/09/2009,09:24:00,23640,23665,23620,23650,92
30/09/2009,09:27:00,23645,23645,23640,23645,19
30/09/2009,09:30:00,23645,23660,23635,23660,109
30/09/2009,09:33:00,23660,23660,23620,23630,60
30/09/2009,09:36:00,23625,23630,23610,23630,72
30/09/2009,09:39:00,23630,23640,23625,23635,31
30/09/2009,09:42:00,23635,23635,23625,23635,16
30/09/2009,09:45:00,23635,23640,23625,23625,21
30/09/2009,09:48:00,23620,23630,23610,23620,95
30/09/2009,09:51:00,23615,23630,23615,23625,30
30/09/2009,09:54:00,23625,23635,23620,23635,35
30/09/2009,09:57:00,23640,23645,23615,23625,49
30/09/2009,10:00:00,23620,23650,23620,23640,69
30/09/2009,10:03:00,23635,23635,23620,23635,46
30/09/2009,10:06:00,23635,23635,23610,23620,38
30/09/2009,10:09:00,23615,23635,23615,23630,38
30/09/2009,10:12:00,23630,23635,23625,23635,28
30/09/2009,10:15:00,23635,23640,23630,23635,28
30/09/2009,10:18:00,23640,23645,23630,23640,46
30/09/2009,10:21:00,23640,23640,23630,23640,30
30/09/2009,10:24:00,23645,23645,23640,23645,22
30/09/2009,10:27:00,23640,23640,23635,23640,20
30/09/2009,10:30:00,23640,23645,23640,23640,19
30/09/2009,10:33:00,23640,23640,23630,23635,18
30/09/2009,10:36:00,23635,23660,23635,23660,81
30/09/2009,10:39:00,23660,23660,23650,23655,29
30/09/2009,10:42:00,23655,23670,23645,23665,152
30/09/2009,10:45:00,23665,23690,23660,23685,140
30/09/2009,10:48:00,23680,23690,23675,23685,101
30/09/2009,10:51:00,23685,23690,23675,23675,63
30/09/2009,10:54:00,23675,23685,23670,23685,40
30/09/2009,10:57:00,23685,23700,23685,23695,77
30/09/2009,11:00:00,23695,23695,23685,23690,16
30/09/2009,11:03:00,23690,23695,23690,23690,14
30/09/2009,11:06:00,23690,23690,23690,23690,12
30/09/2009,11:09:00,23690,23695,23690,23690,44
30/09/2009,11:12:00,23690,23695,23680,23685,66
30/09/2009,11:15:00,23685,23685,23665,23680,40
30/09/2009,11:18:00,23680,23680,23675,23680,16
30/09/2009,11:21:00,23680,23700,23680,23690,45
30/09/2009,11:24:00,23690,23695,23685,23695,22
30/09/2009,11:27:00,23695,23695,23690,23695,17
30/09/2009,11:30:00,23695,23695,23675,23675,28
30/09/2009,11:33:00,23675,23675,23660,23660,19
30/09/2009,11:36:00,23665,23665,23655,23660,38
30/09/2009,11:39:00,23655,23655,23650,23650,37
30/09/2009,11:42:00,23650,23655,23650,23655,23
30/09/2009,11:45:00,23655,23670,23650,23660,60
30/09/2009,11:48:00,23660,23660,23655,23655,7
30/09/2009,11:51:00,23655,23660,23655,23660,5
30/09/2009,11:54:00,23655,23655,23650,23655,31
30/09/2009,11:57:00,23650,23650,23645,23650,12
30/09/2009,12:00:00,23655,23655,23645,23655,19
30/09/2009,12:03:00,23650,23650,23645,23650,6
30/09/2009,12:06:00,23650,23650,23635,23635,22
30/09/2009,12:09:00,23640,23640,23630,23640,24
30/09/2009,12:12:00,23640,23640,23610,23625,96
30/09/2009,12:15:00,23625,23630,23620,23620,46
30/09/2009,12:18:00,23620,23620,23580,23585,85
30/09/2009,12:21:00,23585,23585,23540,23545,123
30/09/2009,12:24:00,23540,23560,23535,23555,67
30/09/2009,12:27:00,23560,23560,23540,23550,31
30/09/2009,12:30:00,23555,23580,23550,23575,66
30/09/2009,12:33:00,23575,23585,23575,23585,31
30/09/2009,12:36:00,23585,23595,23585,23590,29
30/09/2009,12:39:00,23590,23600,23590,23590,25
30/09/2009,12:42:00,23600,23600,23595,23595,7
30/09/2009,12:45:00,23590,23595,23590,23595,16
30/09/2009,12:48:00,23595,23595,23595,23595,5
30/09/2009,12:51:00,23595,23600,23590,23595,15
30/09/2009,12:54:00,23590,23590,23570,23570,63
30/09/2009,12:57:00,23570,23570,23560,23565,38
30/09/2009,13:00:00,23565,23565,23505,23505,199
30/09/2009,13:03:00,23505,23510,23480,23490,146
30/09/2009,13:06:00,23485,23510,23485,23510,85
30/09/2009,13:09:00,23515,23515,23480,23490,111
30/09/2009,13:12:00,23490,23495,23485,23495,19
30/09/2009,13:15:00,23500,23510,23490,23510,28
30/09/2009,13:18:00,23515,23520,23505,23515,56
30/09/2009,13:21:00,23510,23515,23500,23515,23
30/09/2009,13:24:00,23515,23520,23515,23515,12
30/09/2009,13:27:00,23520,23520,23515,23515,11
30/09/2009,13:30:00,23510,23515,23495,23500,67
30/09/2009,13:33:00,23500,23505,23490,23490,24
30/09/2009,13:36:00,23485,23490,23485,23490,46
30/09/2009,13:39:00,23490,23490,23490,23490,17
30/09/2009,13:42:00,23495,23495,23490,23490,16
30/09/2009,13:45:00,23490,23505,23480,23505,68
30/09/2009,13:48:00,23505,23520,23505,23510,45
30/09/2009,13:51:00,23510,23510,23505,23505,15
30/09/2009,13:54:00,23505,23515,23505,23510,24
30/09/2009,13:57:00,23505,23520,23505,23510,27
30/09/2009,14:00:00,23515,23520,23505,23520,28
30/09/2009,14:03:00,23520,23535,23515,23535,59
30/09/2009,14:06:00,23540,23560,23535,23555,42
30/09/2009,14:09:00,23555,23555,23550,23550,25
30/09/2009,14:12:00,23550,23555,23525,23525,52
30/09/2009,14:15:00,23525,23525,23475,23480,245
30/09/2009,14:18:00,23470,23490,23415,23480,282
30/09/2009,14:21:00,23480,23490,23465,23490,133
30/09/2009,14:24:00,23485,23495,23475,23480,56
30/09/2009,14:27:00,23480,23495,23465,23465,19
30/09/2009,14:30:00,23465,23580,23465,23560,403
30/09/2009,14:33:00,23560,23570,23545,23550,104
30/09/2009,14:36:00,23545,23585,23545,23570,88
30/09/2009,14:39:00,23565,23580,23565,23570,69
30/09/2009,14:42:00,23570,23575,23560,23570,71
30/09/2009,14:45:00,23570,23590,23540,23560,161
30/09/2009,14:48:00,23560,23575,23560,23575,62
30/09/2009,14:51:00,23575,23585,23560,23560,40
30/09/2009,14:54:00,23560,23565,23550,23560,53
30/09/2009,14:57:00,23565,23575,23565,23570,33
30/09/2009,15:00:00,23575,23575,23570,23570,27
30/09/2009,15:03:00,23575,23580,23570,23575,27
30/09/2009,15:06:00,23575,23580,23560,23580,57
30/09/2009,15:09:00,23580,23590,23575,23585,17
30/09/2009,15:12:00,23580,23585,23580,23580,32
30/09/2009,15:15:00,23580,23580,23565,23565,43
30/09/2009,15:18:00,23570,23575,23570,23570,8
30/09/2009,15:21:00,23575,23580,23575,23575,13
30/09/2009,15:24:00,23575,23585,23575,23575,27
30/09/2009,15:27:00,23580,23585,23575,23585,16
30/09/2009,15:30:00,23580,23605,23575,23575,74
30/09/2009,15:33:00,23570,23580,23540,23565,155
30/09/2009,15:36:00,23565,23570,23535,23555,142
30/09/2009,15:39:00,23560,23565,23540,23550,92
30/09/2009,15:42:00,23550,23550,23425,23425,593
30/09/2009,15:45:00,23425,23425,23350,23350,504
30/09/2009,15:48:00,23345,23350,23270,23275,551
30/09/2009,15:51:00,23280,23320,23260,23290,345
30/09/2009,15:54:00,23290,23315,23225,23230,329
30/09/2009,15:57:00,23240,23240,23115,23220,732
30/09/2009,16:00:00,23225,23235,23190,23210,384
30/09/2009,16:03:00,23210,23250,23195,23215,281
30/09/2009,16:06:00,23215,23230,23180,23210,192
30/09/2009,16:09:00,23215,23215,23155,23205,307
30/09/2009,16:12:00,23205,23260,23195,23250,101
30/09/2009,16:15:00,23255,23255,23215,23240,145
30/09/2009,16:18:00,23235,23255,23225,23230,72
30/09/2009,16:21:00,23230,23250,23205,23205,160
30/09/2009,16:24:00,23200,23215,23170,23205,184
30/09/2009,16:27:00,23205,23235,23205,23225,133
30/09/2009,16:30:00,23230,23240,23200,23220,257
30/09/2009,16:33:00,23220,23235,23210,23230,83
30/09/2009,16:36:00,23230,23240,23210,23210,74
30/09/2009,16:39:00,23205,23235,23205,23215,112
30/09/2009,16:42:00,23220,23235,23210,23230,91
30/09/2009,16:45:00,23230,23260,23230,23250,188
30/09/2009,16:48:00,23250,23275,23240,23275,158
30/09/2009,16:51:00,23270,23285,23265,23270,157
30/09/2009,16:54:00,23270,23290,23270,23285,122
30/09/2009,16:57:00,23275,23285,23260,23285,145
30/09/2009,17:00:00,23285,23335,23280,23330,232
30/09/2009,17:03:00,23335,23360,23330,23350,226
30/09/2009,17:06:00,23360,23375,23355,23365,169
30/09/2009,17:09:00,23355,23365,23350,23365,56
30/09/2009,17:12:00,23365,23370,23350,23355,122
30/09/2009,17:15:00,23355,23410,23350,23410,180
30/09/2009,17:18:00,23410,23410,23385,23385,166
30/09/2009,17:21:00,23385,23410,23385,23390,147
30/09/2009,17:24:00,23395,23460,23395,23450,470
30/09/2009,17:27:00,23450,23465,23375,23410,509
30/09/2009,17:30:00,23370,23440,23350,23430,292
30/09/2009,17:33:00,23425,23425,23405,23415,113
30/09/2009,17:36:00,23410,23435,23400,23430,124
30/09/2009,17:39:00,23430,23460,23430,23450,103